681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,201800,223790680,12160,12160,12160,12160,369
|
|
20231114,201700,223790680,12160,12160,12160,12160,0
|
|
20231114,201600,223790680,12160,12160,12160,12160,0
|
|
20231114,201500,223790680,12160,12160,12160,12160,0
|
|
20231114,201400,223790680,12160,12160,12160,12160,0
|
|
20231114,201300,223790680,12160,12160,12160,12160,0
|
|
20231114,201200,223790680,12160,12160,12160,12160,0
|
|
20231114,201100,223790680,12160,12160,12160,12160,0
|
|
20231114,201000,223790680,12160,12160,12160,12160,0
|
|
20231114,200900,223790680,12160,12160,12160,12160,0
|
|
20231114,200800,223790680,12160,12160,12160,12160,0
|
|
20231114,200700,223790680,12160,12160,12160,12160,0
|
|
20231114,200600,223790680,12160,12160,12160,12160,0
|
|
20231114,200500,223790680,12160,12160,12160,12160,0
|
|
20231114,200400,223790680,12160,12160,12160,12160,0
|
|
20231114,200300,223790680,12160,12160,12160,12160,0
|
|
20231114,200200,223790680,12160,12160,12160,12160,0
|
|
20231114,200100,223790680,12160,12160,12160,12160,0
|
|
20231114,200000,223790680,12160,12160,12160,12160,0
|
|
20231114,195900,223790680,12160,12160,12160,12160,0
|
|
20231114,195800,223790680,12160,12160,12160,12160,0
|
|
20231114,195700,223790680,12160,12160,12160,12160,0
|
|
20231114,195600,223790680,12160,12160,12160,12160,0
|
|
20231114,195500,223790680,12160,12160,12160,12160,0
|
|
20231114,195400,223790680,12160,12160,12160,12160,0
|
|
20231114,195300,223790680,12160,12160,12160,12160,0
|
|
20231114,195200,223790680,12160,12160,12160,12160,0
|
|
20231114,195100,223790680,12160,12160,12160,12160,0
|
|
20231114,195000,223790680,12160,12160,12160,12160,0
|
|
20231114,194900,223790680,12160,12160,12160,12160,0
|
|
20231114,194800,223790680,12160,12160,12160,12160,369
|
|
20231114,194700,223790680,12160,12160,12160,12160,0
|
|
20231114,194600,223790680,12160,12160,12160,12160,0
|
|
20231114,194500,223790680,12160,12160,12160,12160,0
|
|
20231114,194400,223790680,12160,12160,12160,12160,0
|
|
20231114,194300,223790680,12160,12160,12160,12160,0
|
|
20231114,194200,223790680,12160,12160,12160,12160,0
|
|
20231114,194100,223790680,12160,12160,12160,12160,0
|
|
20231114,194000,223790680,12160,12160,12160,12160,0
|
|
20231114,193900,223790680,12160,12160,12160,12160,0
|
|
20231114,193800,223790680,12160,12160,12160,12160,0
|
|
20231114,193700,223790680,12160,12160,12160,12160,0
|
|
20231114,193600,223790680,12160,12160,12160,12160,0
|
|
20231114,193500,223790680,12160,12160,12160,12160,0
|
|
20231114,193400,223790680,12160,12160,12160,12160,0
|
|
20231114,193300,223790680,12160,12160,12160,12160,0
|
|
20231114,193200,223790680,12160,12160,12160,12160,0
|
|
20231114,193100,223790680,12160,12160,12160,12160,0
|
|
20231114,193000,223790680,12160,12160,12160,12160,0
|
|
20231114,192900,223790680,12160,12160,12160,12160,0
|
|
20231114,192800,223790680,12160,12160,12160,12160,0
|
|
20231114,192700,223790680,12160,12160,12160,12160,0
|
|
20231114,192600,223790680,12160,12160,12160,12160,0
|
|
20231114,192500,223790680,12160,12160,12160,12160,0
|
|
20231114,192400,223790680,12160,12160,12160,12160,0
|
|
20231114,192300,223790680,12160,12160,12160,12160,0
|
|
20231114,192200,223790680,12160,12160,12160,12160,0
|
|
20231114,192100,223790680,12160,12160,12160,12160,0
|
|
20231114,192000,223790680,12160,12160,12160,12160,0
|
|
20231114,191900,223790680,12160,12160,12160,12160,0
|
|
20231114,191800,223790680,12160,12160,12160,12160,369
|
|
20231114,191700,223790680,12160,12160,12160,12160,0
|
|
20231114,191600,223790680,12160,12160,12160,12160,0
|
|
20231114,191500,223790680,12160,12160,12160,12160,0
|
|
20231114,191400,223790680,12160,12160,12160,12160,0
|
|
20231114,191300,223790680,12160,12160,12160,12160,0
|
|
20231114,191200,223790680,12160,12160,12160,12160,0
|
|
20231114,191100,223790680,12160,12160,12160,12160,0
|
|
20231114,191000,223790680,12160,12160,12160,12160,0
|
|
20231114,190900,223790680,12160,12160,12160,12160,0
|
|
20231114,190800,223790680,12160,12160,12160,12160,0
|
|
20231114,190700,223790680,12160,12160,12160,12160,0
|
|
20231114,190600,223790680,12160,12160,12160,12160,0
|
|
20231114,190500,223790680,12160,12160,12160,12160,0
|
|
20231114,190400,223790680,12160,12160,12160,12160,0
|
|
20231114,190300,223790680,12160,12160,12160,12160,0
|
|
20231114,190200,223790680,12160,12160,12160,12160,0
|
|
20231114,190100,223790680,12160,12160,12160,12160,0
|
|
20231114,190000,223790680,12160,12160,12160,12160,0
|
|
20231114,185900,223790680,12160,12160,12160,12160,0
|
|
20231114,185800,223790680,12160,12160,12160,12160,0
|
|
20231114,185700,223790680,12160,12160,12160,12160,0
|
|
20231114,185600,223790680,12160,12160,12160,12160,0
|
|
20231114,185500,223790680,12160,12160,12160,12160,0
|
|
20231114,185400,223790680,12160,12160,12160,12160,0
|
|
20231114,185300,223790680,12160,12160,12160,12160,0
|
|
20231114,185200,223790680,12160,12160,12160,12160,0
|
|
20231114,185100,223790680,12160,12160,12160,12160,0
|
|
20231114,185000,223790680,12160,12160,12160,12160,0
|
|
20231114,184900,223790680,12160,12160,12160,12160,0
|
|
20231114,184800,223790680,12160,12160,12160,12160,369
|
|
20231114,184700,223790680,12160,12160,12160,12160,0
|
|
20231114,184600,223790680,12160,12160,12160,12160,0
|
|
20231114,184500,223790680,12160,12160,12160,12160,0
|
|
20231114,184400,223790680,12160,12160,12160,12160,0
|
|
20231114,184300,223790680,12160,12160,12160,12160,0
|
|
20231114,184200,223790680,12160,12160,12160,12160,0
|
|
20231114,184100,223790680,12160,12160,12160,12160,0
|
|
20231114,184000,223790680,12160,12160,12160,12160,0
|
|
20231114,183900,223790680,12160,12160,12160,12160,0
|
|
20231114,183800,223790680,12160,12160,12160,12160,0
|
|
20231114,183700,223790680,12160,12160,12160,12160,0
|
|
20231114,183600,223790680,12160,12160,12160,12160,0
|
|
20231114,183500,223790680,12160,12160,12160,12160,0
|
|
20231114,183400,223790680,12160,12160,12160,12160,0
|
|
20231114,183300,223790680,12160,12160,12160,12160,0
|
|
20231114,183200,223790680,12160,12160,12160,12160,0
|
|
20231114,183100,223790680,12160,12160,12160,12160,0
|
|
20231114,183000,223790680,12160,12160,12160,12160,0
|
|
20231114,182900,223790680,12160,12160,12160,12160,0
|
|
20231114,182800,223790680,12160,12160,12160,12160,0
|
|
20231114,182700,223790680,12160,12160,12160,12160,0
|
|
20231114,182600,223790680,12160,12160,12160,12160,0
|
|
20231114,182500,223790680,12160,12160,12160,12160,0
|
|
20231114,182400,223790680,12160,12160,12160,12160,0
|
|
20231114,182300,223790680,12160,12160,12160,12160,0
|
|
20231114,182200,223790680,12160,12160,12160,12160,0
|
|
20231114,182100,223790680,12160,12160,12160,12160,0
|
|
20231114,182000,223790680,12160,12160,12160,12160,0
|
|
20231114,181900,223790680,12160,12160,12160,12160,0
|
|
20231114,181800,223790680,12160,12160,12160,12160,369
|
|
20231114,181700,223790680,12160,12160,12160,12160,0
|
|
20231114,181600,223790680,12160,12160,12160,12160,0
|
|
20231114,181500,223790680,12160,12160,12160,12160,0
|
|
20231114,181400,223790680,12160,12160,12160,12160,0
|
|
20231114,181300,223790680,12160,12160,12160,12160,0
|
|
20231114,181200,223790680,12160,12160,12160,12160,0
|
|
20231114,181100,223790680,12160,12160,12160,12160,0
|
|
20231114,181000,223790680,12160,12160,12160,12160,0
|
|
20231114,180900,223790680,12160,12160,12160,12160,0
|
|
20231114,180800,223790680,12160,12160,12160,12160,0
|
|
20231114,180700,223790680,12160,12160,12160,12160,0
|
|
20231114,180600,223790680,12160,12160,12160,12160,0
|
|
20231114,180500,223790680,12160,12160,12160,12160,0
|
|
20231114,180400,223790680,12160,12160,12160,12160,0
|
|
20231114,180300,223790680,12160,12160,12160,12160,0
|
|
20231114,180200,223790680,12160,12160,12160,12160,0
|
|
20231114,180100,223790680,12160,12160,12160,12160,0
|
|
20231114,180000,223790680,12160,12160,12160,12160,0
|
|
20231114,175900,223790680,12160,12160,12160,12160,0
|
|
20231114,175800,223790680,12160,12160,12160,12160,0
|
|
20231114,175700,223790680,12160,12160,12160,12160,0
|
|
20231114,175600,223790680,12160,12160,12160,12160,0
|
|
20231114,175500,223790680,12160,12160,12160,12160,0
|
|
20231114,175400,223790680,12160,12160,12160,12160,0
|
|
20231114,175300,223790680,12160,12160,12160,12160,0
|
|
20231114,175200,223790680,12160,12160,12160,12160,0
|
|
20231114,175100,223790680,12160,12160,12160,12160,0
|
|
20231114,175000,223790680,12160,12160,12160,12160,0
|
|
20231114,174900,223790680,12160,12160,12160,12160,0
|
|
20231114,174800,223790680,12160,12160,12160,12160,369
|
|
20231114,174700,223790680,12160,12160,12160,12160,0
|
|
20231114,174600,223790680,12160,12160,12160,12160,0
|
|
20231114,174500,223790680,12160,12160,12160,12160,0
|
|
20231114,174400,223790680,12160,12160,12160,12160,0
|
|
20231114,174300,223790680,12160,12160,12160,12160,0
|
|
20231114,174200,223790680,12160,12160,12160,12160,0
|
|
20231114,174100,223790680,12160,12160,12160,12160,0
|
|
20231114,174000,223790680,12160,12160,12160,12160,0
|
|
20231114,173900,223790680,12160,12160,12160,12160,0
|
|
20231114,173800,223790680,12160,12160,12160,12160,0
|
|
20231114,173700,223790680,12160,12160,12160,12160,0
|
|
20231114,173600,223790680,12160,12160,12160,12160,0
|
|
20231114,173500,223790680,12160,12160,12160,12160,0
|
|
20231114,173400,223790680,12160,12160,12160,12160,0
|
|
20231114,173300,223790680,12160,12160,12160,12160,0
|
|
20231114,173200,223790680,12160,12160,12160,12160,0
|
|
20231114,173100,223790680,12160,12160,12160,12160,0
|
|
20231114,173000,223790680,12160,12160,12160,12160,0
|
|
20231114,172900,223790680,12160,12160,12160,12160,0
|
|
20231114,172800,223790680,12160,12160,12160,12160,0
|
|
20231114,172700,223790680,12160,12160,12160,12160,0
|
|
20231114,172600,223790680,12160,12160,12160,12160,0
|
|
20231114,172500,223790680,12160,12160,12160,12160,0
|
|
20231114,172400,223790680,12160,12160,12160,12160,0
|
|
20231114,172300,223790680,12160,12160,12160,12160,0
|
|
20231114,172200,223790680,12160,12160,12160,12160,0
|
|
20231114,172100,223790680,12160,12160,12160,12160,0
|
|
20231114,172000,223790680,12160,12160,12160,12160,0
|
|
20231114,171900,223790680,12160,12160,12160,12160,0
|
|
20231114,171800,223790680,12160,12160,12160,12160,369
|
|
20231114,171700,223790680,12160,12160,12160,12160,0
|
|
20231114,171600,223790680,12160,12160,12160,12160,0
|
|
20231114,171500,223790680,12160,12160,12160,12160,0
|
|
20231114,171400,223790680,12160,12160,12160,12160,0
|
|
20231114,171300,223790680,12160,12160,12160,12160,0
|
|
20231114,171200,223790680,12160,12160,12160,12160,0
|
|
20231114,171100,223790680,12160,12160,12160,12160,0
|
|
20231114,171000,223790680,12160,12160,12160,12160,0
|
|
20231114,170900,223790680,12160,12160,12160,12160,0
|
|
20231114,170800,223790680,12160,12160,12160,12160,0
|
|
20231114,170700,223790680,12160,12160,12160,12160,0
|
|
20231114,170600,223790680,12160,12160,12160,12160,0
|
|
20231114,170500,223790680,12160,12160,12160,12160,0
|
|
20231114,170400,223790680,12160,12160,12160,12160,0
|
|
20231114,170300,223790680,12160,12160,12160,12160,0
|
|
20231114,170200,223790680,12160,12160,12160,12160,0
|
|
20231114,170100,223790680,12160,12160,12160,12160,0
|
|
20231114,170000,223790680,12160,12160,12160,12160,0
|
|
20231114,165900,223790680,12160,12160,12160,12160,0
|
|
20231114,165800,223790680,12160,12160,12160,12160,0
|
|
20231114,165700,223790680,12160,12160,12160,12160,0
|
|
20231114,165600,223790680,12160,12160,12160,12160,0
|
|
20231114,165500,223790680,12160,12160,12160,12160,0
|
|
20231114,165400,223790680,12160,12160,12160,12160,0
|
|
20231114,165300,223790680,12160,12160,12160,12160,0
|
|
20231114,165200,223790680,12160,12160,12160,12160,0
|
|
20231114,165100,223790680,12160,12160,12160,12160,0
|
|
20231114,165000,223790680,12160,12160,12160,12160,0
|
|
20231114,164900,223790680,12160,12160,12160,12160,0
|
|
20231114,164800,223790680,12160,12160,12160,12160,369
|
|
20231114,164700,223790680,12160,12160,12160,12160,0
|
|
20231114,164600,223790680,12160,12160,12160,12160,0
|
|
20231114,164500,223790680,12160,12160,12160,12160,0
|
|
20231114,164400,223790680,12160,12160,12160,12160,0
|
|
20231114,164300,223790680,12160,12160,12160,12160,0
|
|
20231114,164200,223790680,12160,12160,12160,12160,0
|
|
20231114,164100,223790680,12160,12160,12160,12160,0
|
|
20231114,164000,223790680,12160,12160,12160,12160,0
|
|
20231114,163900,223790680,12160,12160,12160,12160,0
|
|
20231114,163800,223790680,12160,12160,12160,12160,0
|
|
20231114,163700,223790680,12160,12160,12160,12160,0
|
|
20231114,163600,223790680,12160,12160,12160,12160,0
|
|
20231114,163500,223790680,12160,12160,12160,12160,0
|
|
20231114,163400,223790680,12160,12160,12160,12160,0
|
|
20231114,163300,223790680,12160,12160,12160,12160,0
|
|
20231114,163200,223790680,12160,12160,12160,12160,0
|
|
20231114,163100,223790680,12160,12160,12160,12160,0
|
|
20231114,163000,223790680,12160,12160,12160,12160,0
|
|
20231114,162900,223790680,12160,12160,12160,12160,0
|
|
20231114,162800,223790680,12160,12160,12160,12160,0
|
|
20231114,162700,223790680,12160,12160,12160,12160,0
|
|
20231114,162600,223790680,12160,12160,12160,12160,0
|
|
20231114,162500,223790680,12160,12160,12160,12160,0
|
|
20231114,162400,223790680,12160,12160,12160,12160,0
|
|
20231114,162300,223790680,12160,12160,12160,12160,0
|
|
20231114,162200,223790680,12160,12160,12160,12160,0
|
|
20231114,162100,223790680,12160,12160,12160,12160,0
|
|
20231114,162000,223790680,12160,12160,12160,12160,0
|
|
20231114,161900,223790680,12160,12160,12160,12160,0
|
|
20231114,161800,223790680,12160,12160,12160,12160,369
|
|
20231114,161700,223790680,12160,12160,12160,12160,0
|
|
20231114,161600,223790680,12160,12160,12160,12160,0
|
|
20231114,161500,223790680,12160,12160,12160,12160,0
|
|
20231114,161400,223790680,12160,12160,12160,12160,0
|
|
20231114,161300,223790680,12160,12160,12160,12160,0
|
|
20231114,161200,223790680,12160,12160,12160,12160,0
|
|
20231114,161100,223790680,12160,12160,12160,12160,0
|
|
20231114,161000,223790680,12160,12160,12160,12160,0
|
|
20231114,160900,223790680,12160,12160,12160,12160,0
|
|
20231114,160800,223790680,12160,12160,12160,12160,0
|
|
20231114,160700,223790680,12160,12160,12160,12160,0
|
|
20231114,160600,223790680,12160,12160,12160,12160,0
|
|
20231114,160500,223790680,12160,12160,12160,12160,0
|
|
20231114,160400,223790680,12160,12160,12160,12160,0
|
|
20231114,160300,223790680,12160,12160,12160,12160,0
|
|
20231114,160200,223790680,12160,12160,12160,12160,0
|
|
20231114,160100,223790680,12160,12160,12160,12160,0
|
|
20231114,160000,223790680,12160,12160,12160,12160,0
|
|
20231114,155900,223790680,12160,12160,12160,12160,0
|
|
20231114,155800,223790680,12160,12160,12160,12160,0
|
|
20231114,155700,223790680,12160,12160,12160,12160,0
|
|
20231114,155600,223790680,12160,12160,12160,12160,0
|
|
20231114,155500,223790680,12160,12160,12160,12160,0
|
|
20231114,155400,223790680,12160,12160,12160,12160,0
|
|
20231114,155300,223790680,12160,12160,12160,12160,0
|
|
20231114,155200,223790680,12160,12160,12160,12160,0
|
|
20231114,155100,223790680,12160,12160,12160,12160,0
|
|
20231114,155000,223790680,12160,12160,12160,12160,0
|
|
20231114,154900,223790680,12160,12160,12160,12160,0
|
|
20231114,154800,223790680,12160,12160,12160,12160,369
|
|
20231114,154700,223790680,12160,12160,12160,12160,0
|
|
20231114,154600,223790680,12160,12160,12160,12160,0
|
|
20231114,154500,223790680,12160,12160,12160,12160,0
|
|
20231114,154400,223790680,12160,12160,12160,12160,0
|
|
20231114,154300,223790680,12160,12160,12160,12160,0
|
|
20231114,154200,223790680,12160,12160,12160,12160,0
|
|
20231114,154100,223790680,12160,12160,12160,12160,0
|
|
20231114,154000,223790680,12160,12160,12160,12160,0
|
|
20231114,153900,223790680,12160,12160,12160,12160,0
|
|
20231114,153800,223790680,12160,12160,12160,12160,0
|
|
20231114,153700,223790680,12160,12160,12160,12160,0
|
|
20231114,153600,223790680,12160,12160,12160,12160,0
|
|
20231114,153500,223790680,12160,12160,12160,12160,0
|
|
20231114,153400,223790680,12160,12160,12160,12160,0
|
|
20231114,153300,223790680,12160,12160,12160,12160,0
|
|
20231114,153200,223790680,12160,12160,12160,12160,0
|
|
20231114,153100,223790680,12160,12160,12160,12160,0
|
|
20231114,153000,223790680,12160,12160,12160,12160,369
|
|
20231114,152900,219303640,12250,12250,12250,12250,0
|
|
20231114,152800,219303640,12250,12250,12250,12250,0
|
|
20231114,152700,219303640,12250,12250,12250,12250,0
|
|
20231114,152600,219303640,12250,12250,12250,12250,0
|
|
20231114,152500,219303640,12250,12250,12250,12250,0
|
|
20231114,152400,219303640,12250,12250,12250,12250,0
|
|
20231114,152300,219303640,12250,12250,12250,12250,0
|
|
20231114,152200,219303640,12250,12250,12250,12250,0
|
|
20231114,152100,219303640,12250,12250,12250,12250,0
|
|
20231114,152000,219303640,12250,12250,12250,12250,0
|
|
20231114,151900,219303640,12250,12250,12250,12250,0
|
|
20231114,151800,219303640,12250,12190,12250,12190,10
|
|
20231114,151700,219181560,12260,12260,12260,12260,0
|
|
20231114,151600,219181560,12260,12230,12260,12230,6
|
|
20231114,151500,219108120,12260,12240,12260,12240,74
|
|
20231114,151400,218202300,12250,12250,12250,12250,75
|
|
20231114,151300,217283550,12240,12240,12240,12240,131
|
|
20231114,151200,215680110,12240,12250,12250,12240,4
|
|
20231114,151100,215631140,12240,12250,12250,12240,4
|
|
20231114,151000,215582150,12250,12250,12250,12250,0
|
|
20231114,150900,215582150,12250,12250,12250,12250,23
|
|
20231114,150800,215300400,12250,12250,12250,12250,3
|
|
20231114,150700,215263650,12250,12250,12250,12250,0
|
|
20231114,150600,215263650,12250,12250,12250,12250,3
|
|
20231114,150500,215226900,12240,12240,12240,12240,27
|
|
20231114,150400,214896420,12240,12240,12240,12240,3
|
|
20231114,150300,214859700,12240,12250,12250,12240,5
|
|
20231114,150200,214798470,12250,12250,12250,12250,0
|
|
20231114,150100,214798470,12250,12250,12250,12250,3
|
|
20231114,150000,214761720,12250,12250,12250,12250,0
|
|
20231114,145900,214761720,12250,12240,12250,12240,4
|
|
20231114,145800,214712730,12250,12250,12250,12250,3
|
|
20231114,145700,214675980,12250,12250,12250,12250,0
|
|
20231114,145600,214675980,12250,12250,12250,12250,3
|
|
20231114,145500,214639230,12250,12250,12250,12250,0
|
|
20231114,145400,214639230,12250,12250,12250,12250,3
|
|
20231114,145300,214602480,12250,12250,12250,12250,0
|
|
20231114,145200,214602480,12250,12250,12250,12250,3
|
|
20231114,145100,214565730,12250,12250,12250,12250,3
|
|
20231114,145000,214528980,12240,12240,12240,12240,0
|
|
20231114,144900,214528980,12240,12240,12240,12240,1
|
|
20231114,144800,214516740,12230,12230,12230,12230,1
|
|
20231114,144700,214504510,12250,12250,12250,12250,3
|
|
20231114,144600,214467760,12250,12250,12250,12250,3
|
|
20231114,144500,214431010,12250,12250,12250,12250,0
|
|
20231114,144400,214431010,12250,12250,12250,12250,3
|
|
20231114,144300,214394260,12230,12230,12230,12230,0
|
|
20231114,144200,214394260,12230,12230,12230,12230,1
|
|
20231114,144100,214382030,12250,12250,12250,12250,3
|
|
20231114,144000,214345280,12240,12240,12240,12240,52
|
|
20231114,143900,213708800,12240,12240,12240,12240,1
|
|
20231114,143800,213696560,12240,12240,12240,12240,0
|
|
20231114,143700,213696560,12240,12240,12240,12240,3
|
|
20231114,143600,213659840,12240,12240,12240,12240,0
|
|
20231114,143500,213659840,12240,12240,12240,12240,3
|
|
20231114,143400,213623120,12240,12240,12240,12240,3
|
|
20231114,143300,213586400,12190,12190,12190,12190,0
|
|
20231114,143200,213586400,12190,12250,12250,12190,403
|
|
20231114,143100,208672500,12250,12250,12250,12250,0
|
|
20231114,143000,208672500,12250,12250,12250,12250,3
|
|
20231114,142900,208635750,12250,12250,12250,12250,3
|
|
20231114,142800,208599000,12250,12250,12250,12250,0
|
|
20231114,142700,208599000,12250,12250,12250,12250,3
|
|
20231114,142600,208562250,12250,12250,12250,12250,0
|
|
20231114,142500,208562250,12250,12250,12250,12250,3
|
|
20231114,142400,208525500,12250,12250,12250,12250,0
|
|
20231114,142300,208525500,12250,12250,12250,12250,3
|
|
20231114,142200,208488750,12250,12250,12250,12250,3
|
|
20231114,142100,208452000,12210,12210,12210,12210,1
|
|
20231114,142000,208439790,12250,12250,12250,12250,3
|
|
20231114,141900,208403040,12250,12250,12250,12250,0
|
|
20231114,141800,208403040,12250,12250,12250,12250,3
|
|
20231114,141700,208366290,12250,12250,12250,12250,3
|
|
20231114,141600,208329540,12200,12200,12200,12200,0
|
|
20231114,141500,208329540,12200,12250,12250,12200,53
|
|
20231114,141400,207681970,12260,12260,12260,12260,0
|
|
20231114,141300,207681970,12260,12260,12260,12260,3
|
|
20231114,141200,207645190,12270,12270,12270,12270,3
|
|
20231114,141100,207608380,12270,12270,12270,12270,0
|
|
20231114,141000,207608380,12270,12270,12270,12270,3
|
|
20231114,140900,207571570,12250,12250,12250,12250,13
|
|
20231114,140800,207412320,12270,12270,12270,12270,8
|
|
20231114,140700,207314160,12220,12220,12220,12220,20
|
|
20231114,140600,207069760,12270,12260,12270,12220,133
|
|
20231114,140500,205443470,12270,12270,12270,12270,3
|
|
20231114,140400,205406660,12280,12280,12280,12280,0
|
|
20231114,140300,205406660,12280,12280,12280,12280,3
|
|
20231114,140200,205369820,12260,12260,12260,12260,0
|
|
20231114,140100,205369820,12260,12270,12270,12260,20
|
|
20231114,140000,205124590,12290,12300,12300,12290,4
|
|
20231114,135900,205075400,12300,12300,12300,12300,0
|
|
20231114,135800,205075400,12300,12300,12300,12300,3
|
|
20231114,135700,205038500,12300,12300,12300,12300,0
|
|
20231114,135600,205038500,12300,12300,12300,12300,3
|
|
20231114,135500,205001600,12300,12300,12300,12300,0
|
|
20231114,135400,205001600,12300,12300,12300,12300,3
|
|
20231114,135300,204964700,12300,12300,12300,12300,2
|
|
20231114,135200,204940100,12300,12300,12300,12300,0
|
|
20231114,135100,204940100,12300,12300,12300,12300,3
|
|
20231114,135000,204903200,12300,12300,12300,12300,0
|
|
20231114,134900,204903200,12300,12300,12300,12300,3
|
|
20231114,134800,204866300,12300,12300,12300,12300,3
|
|
20231114,134700,204829400,12300,12300,12300,12300,0
|
|
20231114,134600,204829400,12300,12300,12300,12300,3
|
|
20231114,134500,204792500,12300,12300,12300,12300,0
|
|
20231114,134400,204792500,12300,12300,12300,12300,3
|
|
20231114,134300,204755600,12300,12300,12300,12300,3
|
|
20231114,134200,204718700,12300,12300,12300,12300,20
|
|
20231114,134100,204472700,12300,12280,12300,12260,52
|
|
20231114,134000,203834670,12300,12300,12300,12300,0
|
|
20231114,133900,203834670,12300,12300,12300,12300,3
|
|
20231114,133800,203797770,12290,12310,12310,12290,2
|
|
20231114,133700,203773170,12310,12310,12310,12310,3
|
|
20231114,133600,203736240,12300,12300,12300,12300,3
|
|
20231114,133500,203699340,12300,12300,12300,12300,0
|
|
20231114,133400,203699340,12300,12300,12300,12300,3
|
|
20231114,133300,203662440,12310,12310,12310,12310,0
|
|
20231114,133200,203662440,12310,12310,12310,12310,3
|
|
20231114,133100,203625510,12310,12310,12310,12310,3
|
|
20231114,133000,203588580,12310,12310,12310,12310,0
|
|
20231114,132900,203588580,12310,12310,12310,12310,3
|
|
20231114,132800,203551650,12310,12280,12310,12280,2
|
|
20231114,132700,203527060,12320,12320,12320,12320,3
|
|
20231114,132600,203490100,12320,12320,12320,12320,22
|
|
20231114,132500,203219060,12320,12320,12320,12320,3
|
|
20231114,132400,203182100,12320,12310,12320,12310,10
|
|
20231114,132300,203058970,12290,12290,12290,12290,0
|
|
20231114,132200,203058970,12290,12300,12310,12290,90
|
|
20231114,132100,201951950,12300,12300,12300,12300,0
|
|
20231114,132000,201951950,12300,12300,12300,12300,13
|
|
20231114,131900,201792050,12300,12300,12300,12300,14
|
|
20231114,131800,201619850,12260,12260,12260,12260,0
|
|
20231114,131700,201619850,12260,12300,12300,12260,53
|
|
20231114,131600,200969950,12300,12300,12300,12300,7
|
|
20231114,131500,200883850,12300,12300,12300,12300,3
|
|
20231114,131400,200846950,12300,12300,12300,12300,3
|
|
20231114,131300,200810050,12300,12300,12300,12300,0
|
|
20231114,131200,200810050,12300,12300,12300,12300,3
|
|
20231114,131100,200773150,12300,12300,12300,12300,0
|
|
20231114,131000,200773150,12300,12300,12300,12300,3
|
|
20231114,130900,200736250,12300,12300,12300,12300,0
|
|
20231114,130800,200736250,12300,12300,12300,12300,3
|
|
20231114,130700,200699350,12300,12300,12300,12300,3
|
|
20231114,130600,200662450,12300,12300,12300,12300,0
|
|
20231114,130500,200662450,12300,12300,12300,12300,3
|
|
20231114,130400,200625550,12300,12300,12300,12300,0
|
|
20231114,130300,200625550,12300,12280,12300,12280,170
|
|
20231114,130200,198535100,12280,12280,12280,12280,3
|
|
20231114,130100,198498260,12290,12290,12290,12290,0
|
|
20231114,130000,198498260,12290,12290,12290,12290,3
|
|
20231114,125900,198461390,12290,12290,12290,12290,0
|
|
20231114,125800,198461390,12290,12290,12290,12290,3
|
|
20231114,125700,198424520,12290,12290,12290,12290,3
|
|
20231114,125600,198387650,12290,12290,12290,12290,0
|
|
20231114,125500,198387650,12290,12290,12290,12290,3
|
|
20231114,125400,198350780,12290,12290,12290,12290,0
|
|
20231114,125300,198350780,12290,12290,12290,12290,3
|
|
20231114,125200,198313910,12290,12290,12290,12290,0
|
|
20231114,125100,198313910,12290,12290,12290,12290,4
|
|
20231114,125000,198264750,12290,12290,12290,12290,2
|
|
20231114,124900,198240170,12270,12270,12270,12270,0
|
|
20231114,124800,198240170,12270,12270,12270,12270,98
|
|
20231114,124700,197037710,12270,12270,12270,12270,2
|
|
20231114,124600,197013170,12280,12280,12280,12280,97
|
|
20231114,124500,195822010,12280,12280,12280,12280,3
|
|
20231114,124400,195785170,12270,12270,12270,12270,0
|
|
20231114,124300,195785170,12270,12270,12270,12270,120
|
|
20231114,124200,194312770,12280,12280,12280,12280,120
|
|
20231114,124100,192839170,12290,12290,12290,12290,8
|
|
20231114,124000,192740850,12300,12300,12300,12300,0
|
|
20231114,123900,192740850,12300,12300,12300,12300,8
|
|
20231114,123800,192642450,12310,12310,12310,12310,3
|
|
20231114,123700,192605520,12310,12310,12310,12310,0
|
|
20231114,123600,192605520,12310,12310,12310,12310,3
|
|
20231114,123500,192568590,12260,12300,12300,12260,3
|
|
20231114,123400,192531770,12300,12300,12300,12300,2
|
|
20231114,123300,192507170,12300,12320,12320,12300,4
|
|
20231114,123200,192457910,12320,12320,12320,12320,0
|
|
20231114,123100,192457910,12320,12320,12320,12320,3
|
|
20231114,123000,192420950,12320,12320,12320,12320,1
|
|
20231114,122900,192408630,12320,12300,12320,12300,4
|
|
20231114,122800,192359370,12300,12300,12300,12300,3
|
|
20231114,122700,192322470,12320,12320,12320,12320,3
|
|
20231114,122600,192285510,12320,12320,12320,12320,0
|
|
20231114,122500,192285510,12320,12320,12320,12320,0
|
|
20231114,122400,192285510,12320,12320,12320,12320,0
|
|
20231114,122300,192285510,12320,12320,12320,12320,0
|
|
20231114,122200,192285510,12320,12320,12320,12320,8
|
|
20231114,122100,192186950,12300,12300,12300,12300,5
|
|
20231114,122000,192125450,12320,12320,12320,12320,1
|
|
20231114,121900,192113130,12320,12320,12320,12320,1
|
|
20231114,121800,192100810,12330,12330,12330,12330,0
|
|
20231114,121700,192100810,12330,12330,12330,12330,0
|
|
20231114,121600,192100810,12330,12300,12330,12300,280
|
|
20231114,121500,188656720,12300,12300,12300,12300,12
|
|
20231114,121400,188509120,12340,12340,12340,12340,0
|
|
20231114,121300,188509120,12340,12340,12340,12340,0
|
|
20231114,121200,188509120,12340,12340,12340,12340,7
|
|
20231114,121100,188422740,12300,12300,12300,12300,0
|
|
20231114,121000,188422740,12300,12300,12300,12300,200
|
|
20231114,120900,185962740,12300,12300,12300,12300,5
|
|
20231114,120800,185901240,12300,12310,12310,12300,32
|
|
20231114,120700,185507490,12310,12310,12310,12310,0
|
|
20231114,120600,185507490,12310,12310,12310,12310,0
|
|
20231114,120500,185507490,12310,12310,12310,12310,0
|
|
20231114,120400,185507490,12310,12310,12310,12310,0
|
|
20231114,120300,185507490,12310,12320,12320,12310,15
|
|
20231114,120200,185322780,12310,12310,12310,12310,0
|
|
20231114,120100,185322780,12310,12310,12310,12310,1
|
|
20231114,120000,185310470,12340,12340,12340,12340,0
|
|
20231114,115900,185310470,12340,12340,12340,12340,2
|
|
20231114,115800,185285790,12310,12310,12310,12310,0
|
|
20231114,115700,185285790,12310,12310,12310,12310,0
|
|
20231114,115600,185285790,12310,12310,12310,12310,1
|
|
20231114,115500,185273480,12350,12350,12350,12350,0
|
|
20231114,115400,185273480,12350,12350,12350,12350,0
|
|
20231114,115300,185273480,12350,12350,12350,12350,0
|
|
20231114,115200,185273480,12350,12350,12350,12350,0
|
|
20231114,115100,185273480,12350,12350,12350,12350,0
|
|
20231114,115000,185273480,12350,12350,12350,12350,1
|
|
20231114,114900,185261130,12350,12350,12350,12350,0
|
|
20231114,114800,185261130,12350,12350,12350,12350,1
|
|
20231114,114700,185248780,12300,12300,12300,12300,1
|
|
20231114,114600,185236480,12300,12300,12300,12300,0
|
|
20231114,114500,185236480,12300,12350,12350,12300,7
|
|
20231114,114400,185150330,12350,12350,12350,12350,0
|
|
20231114,114300,185150330,12350,12350,12350,12350,1
|
|
20231114,114200,185137980,12370,12370,12370,12370,0
|
|
20231114,114100,185137980,12370,12370,12370,12370,0
|
|
20231114,114000,185137980,12370,12370,12370,12370,0
|
|
20231114,113900,185137980,12370,12370,12370,12370,1
|
|
20231114,113800,185125610,12370,12370,12370,12370,0
|
|
20231114,113700,185125610,12370,12280,12370,12280,62
|
|
20231114,113600,184359800,12260,12260,12260,12260,7
|
|
20231114,113500,184273980,12280,12280,12280,12280,0
|
|
20231114,113400,184273980,12280,12280,12280,12280,0
|
|
20231114,113300,184273980,12280,12280,12280,12280,1
|
|
20231114,113200,184261700,12280,12280,12280,12280,30
|
|
20231114,113100,183893300,12280,12280,12280,12280,1
|
|
20231114,113000,183881020,12260,12260,12260,12260,0
|
|
20231114,112900,183881020,12260,12260,12260,12260,0
|
|
20231114,112800,183881020,12260,12260,12260,12260,20
|
|
20231114,112700,183635820,12260,12260,12260,12260,3
|
|
20231114,112600,183599040,12260,12260,12260,12260,37
|
|
20231114,112500,183145420,12260,12260,12260,12260,0
|
|
20231114,112400,183145420,12260,12260,12260,12260,45
|
|
20231114,112300,182593720,12280,12280,12280,12280,1
|
|
20231114,112200,182581440,12280,12280,12280,12280,7
|
|
20231114,112100,182495480,12260,12260,12260,12260,0
|
|
20231114,112000,182495480,12260,12260,12260,12260,0
|
|
20231114,111900,182495480,12260,12260,12260,12260,0
|
|
20231114,111800,182495480,12260,12260,12260,12260,0
|
|
20231114,111700,182495480,12260,12260,12260,12260,0
|
|
20231114,111600,182495480,12260,12280,12280,12260,12
|
|
20231114,111500,182348330,12280,12280,12280,12280,0
|
|
20231114,111400,182348330,12280,12280,12280,12280,0
|
|
20231114,111300,182348330,12280,12280,12280,12280,0
|
|
20231114,111200,182348330,12280,12280,12280,12280,1
|
|
20231114,111100,182336050,12280,12280,12280,12280,10
|
|
20231114,111000,182213250,12260,12280,12280,12260,410
|
|
20231114,110900,177181790,12280,12280,12280,12280,0
|
|
20231114,110800,177181790,12280,12280,12280,12280,0
|
|
20231114,110700,177181790,12280,12310,12310,12270,46
|
|
20231114,110600,176616720,12380,12380,12380,12380,0
|
|
20231114,110500,176616720,12380,12380,12380,12380,1
|
|
20231114,110400,176604340,12380,12350,12380,12350,200
|
|
20231114,110300,174129490,12350,12350,12350,12350,100
|
|
20231114,110200,172894490,12300,12300,12300,12300,0
|
|
20231114,110100,172894490,12300,12300,12300,12300,0
|
|
20231114,110000,172894490,12300,12300,12300,12300,0
|
|
20231114,105900,172894490,12300,12300,12300,12300,0
|
|
20231114,105800,172894490,12300,12300,12300,12300,0
|
|
20231114,105700,172894490,12300,12300,12300,12300,0
|
|
20231114,105600,172894490,12300,12300,12300,12300,59
|
|
20231114,105500,172168790,12300,12300,12300,12300,0
|
|
20231114,105400,172168790,12300,12300,12300,12300,0
|
|
20231114,105300,172168790,12300,12300,12300,12300,0
|
|
20231114,105200,172168790,12300,12300,12300,12300,0
|
|
20231114,105100,172168790,12300,12300,12300,12300,11
|
|
20231114,105000,172033490,12270,12290,12290,12270,64
|
|
20231114,104900,171248150,12300,12300,12300,12300,0
|
|
20231114,104800,171248150,12300,12300,12300,12300,0
|
|
20231114,104700,171248150,12300,12370,12370,12300,357
|
|
20231114,104600,166856530,12370,12370,12370,12370,0
|
|
20231114,104500,166856530,12370,12340,12370,12340,300
|
|
20231114,104400,163149820,12350,12350,12350,12350,0
|
|
20231114,104300,163149820,12350,12350,12350,12350,3
|
|
20231114,104200,163112770,12340,12340,12340,12340,0
|
|
20231114,104100,163112770,12340,12340,12340,12340,0
|
|
20231114,104000,163112770,12340,12340,12340,12340,3
|
|
20231114,103900,163075750,12340,12340,12340,12340,0
|
|
20231114,103800,163075750,12340,12340,12340,12340,0
|
|
20231114,103700,163075750,12340,12340,12340,12340,0
|
|
20231114,103600,163075750,12340,12350,12350,12340,17
|
|
20231114,103500,162865870,12360,12360,12360,12360,15
|
|
20231114,103400,162680470,12360,12350,12360,12350,20
|
|
20231114,103300,162433370,12370,12370,12370,12370,5
|
|
20231114,103200,162371520,12370,12310,12370,12310,2414
|
|
20231114,103100,132563120,12290,12290,12290,12290,148
|
|
20231114,103000,130744200,12250,12250,12250,12250,150
|
|
20231114,102900,128906700,12250,12280,12280,12250,7
|
|
20231114,102800,128820860,12290,12290,12290,12290,40
|
|
20231114,102700,128329260,12310,12290,12310,12290,528
|
|
20231114,102600,121837980,12290,12290,12290,12290,0
|
|
20231114,102500,121837980,12290,12290,12290,12290,50
|
|
20231114,102400,121223480,12290,12310,12310,12290,87
|
|
20231114,102300,120153110,12300,12300,12300,12300,155
|
|
20231114,102200,118246610,12290,12290,12290,12290,1
|
|
20231114,102100,118234320,12290,12290,12290,12290,45
|
|
20231114,102000,117681270,12290,12290,12290,12290,0
|
|
20231114,101900,117681270,12290,12290,12290,12290,0
|
|
20231114,101800,117681270,12290,12290,12290,12290,0
|
|
20231114,101700,117681270,12290,12290,12290,12290,8
|
|
20231114,101600,117582950,12290,12290,12290,12290,0
|
|
20231114,101500,117582950,12290,12290,12290,12290,9
|
|
20231114,101400,117472340,12280,12280,12280,12280,6
|
|
20231114,101300,117398660,12290,12290,12290,12290,0
|
|
20231114,101200,117398660,12290,12290,12290,12290,0
|
|
20231114,101100,117398660,12290,12290,12290,12290,0
|
|
20231114,101000,117398660,12290,12290,12290,12290,0
|
|
20231114,100900,117398660,12290,12290,12290,12290,1
|
|
20231114,100800,117386370,12290,12290,12290,12290,1
|
|
20231114,100700,117374080,12290,12290,12290,12290,3
|
|
20231114,100600,117337210,12300,12300,12300,12300,40
|
|
20231114,100500,116845210,12300,12300,12300,12300,0
|
|
20231114,100400,116845210,12300,12310,12310,12300,21
|
|
20231114,100300,116586710,12310,12270,12310,12270,795
|
|
20231114,100200,106823560,12270,12260,12270,12260,125
|
|
20231114,100100,105289860,12250,12220,12250,12220,377
|
|
20231114,100000,100674100,12220,12220,12220,12220,0
|
|
20231114,095900,100674100,12220,12220,12220,12220,1
|
|
20231114,095800,100661880,12220,12220,12220,12220,0
|
|
20231114,095700,100661880,12220,12210,12220,12210,76
|
|
20231114,095600,99733720,12210,12210,12210,12210,70
|
|
20231114,095500,98879020,12220,12220,12220,12220,0
|
|
20231114,095400,98879020,12220,12220,12220,12220,50
|
|
20231114,095300,98268020,12220,12220,12220,12220,220
|
|
20231114,095200,95579620,12220,12230,12240,12220,12
|
|
20231114,095100,95432860,12220,12220,12220,12220,60
|
|
20231114,095000,94699660,12220,12220,12230,12220,19
|
|
20231114,094900,94467310,12210,12210,12210,12210,39
|
|
20231114,094800,93991120,12190,12210,12210,12190,413
|
|
20231114,094700,88952650,12210,12220,12220,12210,30
|
|
20231114,094600,88586140,12220,12220,12220,12220,3
|
|
20231114,094500,88549480,12220,12230,12230,12220,21
|
|
20231114,094400,88292810,12230,12230,12230,12230,1
|
|
20231114,094300,88280580,12250,12270,12270,12250,7
|
|
20231114,094200,88194730,12260,12260,12260,12260,2
|
|
20231114,094100,88170210,12270,12290,12290,12270,15
|
|
20231114,094000,87985960,12250,12240,12250,12240,2
|
|
20231114,093900,87961470,12230,12230,12230,12230,1
|
|
20231114,093800,87949240,12230,12230,12230,12230,0
|
|
20231114,093700,87949240,12230,12260,12260,12230,10
|
|
20231114,093600,87826880,12290,12290,12290,12290,0
|
|
20231114,093500,87826880,12290,12300,12300,12290,4
|
|
20231114,093400,87777690,12300,12300,12300,12300,0
|
|
20231114,093300,87777690,12300,12300,12300,12300,1
|
|
20231114,093200,87765390,12300,12290,12300,12290,6
|
|
20231114,093100,87691610,12290,12290,12290,12290,1
|
|
20231114,093000,87679320,12230,12230,12230,12230,100
|
|
20231114,092900,86456320,12230,12230,12230,12230,0
|
|
20231114,092800,86456320,12230,12230,12230,12230,0
|
|
20231114,092700,86456320,12230,12300,12300,12220,25
|
|
20231114,092600,86149600,12300,12320,12320,12300,107
|
|
20231114,092500,84831460,12320,12320,12320,12320,14
|
|
20231114,092400,84658980,12330,12330,12340,12320,60
|
|
20231114,092300,83918840,12340,12310,12340,12220,280
|
|
20231114,092200,80475180,12350,12340,12350,12330,556
|
|
20231114,092100,73614310,12330,12260,12330,12260,636
|
|
20231114,092000,65785960,12260,12280,12280,12260,9
|
|
20231114,091900,65675540,12290,12290,12290,12290,370
|
|
20231114,091800,61128240,12290,12300,12300,12290,93
|
|
20231114,091700,59984740,12280,12320,12320,12280,301
|
|
20231114,091600,56288420,12220,12330,12330,12220,281
|
|
20231114,091500,52845690,12330,12300,12330,12300,724
|
|
20231114,091400,43929700,12290,12290,12290,12270,389
|
|
20231114,091300,39148910,12220,12110,12240,12100,1904
|
|
20231114,091200,15858240,12150,12140,12150,12140,59
|
|
20231114,091100,15141440,12080,12150,12150,12080,207
|
|
20231114,091000,12626740,12170,12160,12170,12160,7
|
|
20231114,090900,12541560,12030,12100,12100,12030,140
|
|
20231114,090800,10851060,12000,12000,12000,12000,0
|
|
20231114,090700,10851060,12000,12030,12030,12000,350
|
|
20231114,090600,6647770,12030,12030,12030,12030,0
|
|
20231114,090500,6647770,12030,12030,12030,12030,31
|
|
20231114,090400,6274840,12270,12100,12290,11960,9
|
|
20231114,090300,6164940,11880,11880,11880,11880,0
|
|
20231114,090200,6164940,11880,11960,12090,11880,54
|
|
20231114,090100,5517620,11850,11860,11860,11850,13
|
|
20231114,090000,5363520,11840,11840,11840,11840,453
|