676 lines
34 KiB
CSV
676 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,201300,352241980,19170,19170,19170,19170,237
|
|
20231107,201200,352241980,19170,19170,19170,19170,0
|
|
20231107,201100,352241980,19170,19170,19170,19170,0
|
|
20231107,201000,352241980,19170,19170,19170,19170,0
|
|
20231107,200900,352241980,19170,19170,19170,19170,0
|
|
20231107,200800,352241980,19170,19170,19170,19170,0
|
|
20231107,200700,352241980,19170,19170,19170,19170,0
|
|
20231107,200600,352241980,19170,19170,19170,19170,0
|
|
20231107,200500,352241980,19170,19170,19170,19170,0
|
|
20231107,200400,352241980,19170,19170,19170,19170,0
|
|
20231107,200300,352241980,19170,19170,19170,19170,0
|
|
20231107,200200,352241980,19170,19170,19170,19170,0
|
|
20231107,200100,352241980,19170,19170,19170,19170,0
|
|
20231107,200000,352241980,19170,19170,19170,19170,0
|
|
20231107,195900,352241980,19170,19170,19170,19170,0
|
|
20231107,195800,352241980,19170,19170,19170,19170,0
|
|
20231107,195700,352241980,19170,19170,19170,19170,0
|
|
20231107,195600,352241980,19170,19170,19170,19170,0
|
|
20231107,195500,352241980,19170,19170,19170,19170,0
|
|
20231107,195400,352241980,19170,19170,19170,19170,0
|
|
20231107,195300,352241980,19170,19170,19170,19170,0
|
|
20231107,195200,352241980,19170,19170,19170,19170,0
|
|
20231107,195100,352241980,19170,19170,19170,19170,0
|
|
20231107,195000,352241980,19170,19170,19170,19170,0
|
|
20231107,194900,352241980,19170,19170,19170,19170,0
|
|
20231107,194800,352241980,19170,19170,19170,19170,0
|
|
20231107,194700,352241980,19170,19170,19170,19170,0
|
|
20231107,194600,352241980,19170,19170,19170,19170,0
|
|
20231107,194500,352241980,19170,19170,19170,19170,0
|
|
20231107,194400,352241980,19170,19170,19170,19170,0
|
|
20231107,194300,352241980,19170,19170,19170,19170,237
|
|
20231107,194200,352241980,19170,19170,19170,19170,0
|
|
20231107,194100,352241980,19170,19170,19170,19170,0
|
|
20231107,194000,352241980,19170,19170,19170,19170,0
|
|
20231107,193900,352241980,19170,19170,19170,19170,0
|
|
20231107,193800,352241980,19170,19170,19170,19170,0
|
|
20231107,193700,352241980,19170,19170,19170,19170,0
|
|
20231107,193600,352241980,19170,19170,19170,19170,0
|
|
20231107,193500,352241980,19170,19170,19170,19170,0
|
|
20231107,193400,352241980,19170,19170,19170,19170,0
|
|
20231107,193300,352241980,19170,19170,19170,19170,0
|
|
20231107,193200,352241980,19170,19170,19170,19170,0
|
|
20231107,193100,352241980,19170,19170,19170,19170,0
|
|
20231107,193000,352241980,19170,19170,19170,19170,0
|
|
20231107,192900,352241980,19170,19170,19170,19170,0
|
|
20231107,192800,352241980,19170,19170,19170,19170,0
|
|
20231107,192700,352241980,19170,19170,19170,19170,0
|
|
20231107,192600,352241980,19170,19170,19170,19170,0
|
|
20231107,192500,352241980,19170,19170,19170,19170,0
|
|
20231107,192400,352241980,19170,19170,19170,19170,0
|
|
20231107,192300,352241980,19170,19170,19170,19170,0
|
|
20231107,192200,352241980,19170,19170,19170,19170,0
|
|
20231107,192100,352241980,19170,19170,19170,19170,0
|
|
20231107,192000,352241980,19170,19170,19170,19170,0
|
|
20231107,191900,352241980,19170,19170,19170,19170,0
|
|
20231107,191800,352241980,19170,19170,19170,19170,0
|
|
20231107,191700,352241980,19170,19170,19170,19170,0
|
|
20231107,191600,352241980,19170,19170,19170,19170,0
|
|
20231107,191500,352241980,19170,19170,19170,19170,0
|
|
20231107,191400,352241980,19170,19170,19170,19170,0
|
|
20231107,191300,352241980,19170,19170,19170,19170,237
|
|
20231107,191200,352241980,19170,19170,19170,19170,0
|
|
20231107,191100,352241980,19170,19170,19170,19170,0
|
|
20231107,191000,352241980,19170,19170,19170,19170,0
|
|
20231107,190900,352241980,19170,19170,19170,19170,0
|
|
20231107,190800,352241980,19170,19170,19170,19170,0
|
|
20231107,190700,352241980,19170,19170,19170,19170,0
|
|
20231107,190600,352241980,19170,19170,19170,19170,0
|
|
20231107,190500,352241980,19170,19170,19170,19170,0
|
|
20231107,190400,352241980,19170,19170,19170,19170,0
|
|
20231107,190300,352241980,19170,19170,19170,19170,0
|
|
20231107,190200,352241980,19170,19170,19170,19170,0
|
|
20231107,190100,352241980,19170,19170,19170,19170,0
|
|
20231107,190000,352241980,19170,19170,19170,19170,0
|
|
20231107,185900,352241980,19170,19170,19170,19170,0
|
|
20231107,185800,352241980,19170,19170,19170,19170,0
|
|
20231107,185700,352241980,19170,19170,19170,19170,0
|
|
20231107,185600,352241980,19170,19170,19170,19170,0
|
|
20231107,185500,352241980,19170,19170,19170,19170,0
|
|
20231107,185400,352241980,19170,19170,19170,19170,0
|
|
20231107,185300,352241980,19170,19170,19170,19170,0
|
|
20231107,185200,352241980,19170,19170,19170,19170,0
|
|
20231107,185100,352241980,19170,19170,19170,19170,0
|
|
20231107,185000,352241980,19170,19170,19170,19170,0
|
|
20231107,184900,352241980,19170,19170,19170,19170,0
|
|
20231107,184800,352241980,19170,19170,19170,19170,0
|
|
20231107,184700,352241980,19170,19170,19170,19170,0
|
|
20231107,184600,352241980,19170,19170,19170,19170,0
|
|
20231107,184500,352241980,19170,19170,19170,19170,0
|
|
20231107,184400,352241980,19170,19170,19170,19170,0
|
|
20231107,184300,352241980,19170,19170,19170,19170,237
|
|
20231107,184200,352241980,19170,19170,19170,19170,0
|
|
20231107,184100,352241980,19170,19170,19170,19170,0
|
|
20231107,184000,352241980,19170,19170,19170,19170,0
|
|
20231107,183900,352241980,19170,19170,19170,19170,0
|
|
20231107,183800,352241980,19170,19170,19170,19170,0
|
|
20231107,183700,352241980,19170,19170,19170,19170,0
|
|
20231107,183600,352241980,19170,19170,19170,19170,0
|
|
20231107,183500,352241980,19170,19170,19170,19170,0
|
|
20231107,183400,352241980,19170,19170,19170,19170,0
|
|
20231107,183300,352241980,19170,19170,19170,19170,0
|
|
20231107,183200,352241980,19170,19170,19170,19170,0
|
|
20231107,183100,352241980,19170,19170,19170,19170,0
|
|
20231107,183000,352241980,19170,19170,19170,19170,0
|
|
20231107,182900,352241980,19170,19170,19170,19170,0
|
|
20231107,182800,352241980,19170,19170,19170,19170,0
|
|
20231107,182700,352241980,19170,19170,19170,19170,0
|
|
20231107,182600,352241980,19170,19170,19170,19170,0
|
|
20231107,182500,352241980,19170,19170,19170,19170,0
|
|
20231107,182400,352241980,19170,19170,19170,19170,0
|
|
20231107,182300,352241980,19170,19170,19170,19170,0
|
|
20231107,182200,352241980,19170,19170,19170,19170,0
|
|
20231107,182100,352241980,19170,19170,19170,19170,0
|
|
20231107,182000,352241980,19170,19170,19170,19170,0
|
|
20231107,181900,352241980,19170,19170,19170,19170,0
|
|
20231107,181800,352241980,19170,19170,19170,19170,0
|
|
20231107,181700,352241980,19170,19170,19170,19170,0
|
|
20231107,181600,352241980,19170,19170,19170,19170,0
|
|
20231107,181500,352241980,19170,19170,19170,19170,0
|
|
20231107,181400,352241980,19170,19170,19170,19170,0
|
|
20231107,181300,352241980,19170,19170,19170,19170,237
|
|
20231107,181200,352241980,19170,19170,19170,19170,0
|
|
20231107,181100,352241980,19170,19170,19170,19170,0
|
|
20231107,181000,352241980,19170,19170,19170,19170,0
|
|
20231107,180900,352241980,19170,19170,19170,19170,0
|
|
20231107,180800,352241980,19170,19170,19170,19170,0
|
|
20231107,180700,352241980,19170,19170,19170,19170,0
|
|
20231107,180600,352241980,19170,19170,19170,19170,0
|
|
20231107,180500,352241980,19170,19170,19170,19170,0
|
|
20231107,180400,352241980,19170,19170,19170,19170,0
|
|
20231107,180300,352241980,19170,19170,19170,19170,0
|
|
20231107,180200,352241980,19170,19170,19170,19170,0
|
|
20231107,180100,352241980,19170,19170,19170,19170,0
|
|
20231107,180000,352241980,19170,19170,19170,19170,0
|
|
20231107,175900,352241980,19170,19170,19170,19170,0
|
|
20231107,175800,352241980,19170,19170,19170,19170,0
|
|
20231107,175700,352241980,19170,19170,19170,19170,0
|
|
20231107,175600,352241980,19170,19170,19170,19170,0
|
|
20231107,175500,352241980,19170,19170,19170,19170,0
|
|
20231107,175400,352241980,19170,19170,19170,19170,0
|
|
20231107,175300,352241980,19170,19170,19170,19170,0
|
|
20231107,175200,352241980,19170,19170,19170,19170,0
|
|
20231107,175100,352241980,19170,19170,19170,19170,0
|
|
20231107,175000,352241980,19170,19170,19170,19170,0
|
|
20231107,174900,352241980,19170,19170,19170,19170,0
|
|
20231107,174800,352241980,19170,19170,19170,19170,0
|
|
20231107,174700,352241980,19170,19170,19170,19170,0
|
|
20231107,174600,352241980,19170,19170,19170,19170,0
|
|
20231107,174500,352241980,19170,19170,19170,19170,0
|
|
20231107,174400,352241980,19170,19170,19170,19170,0
|
|
20231107,174300,352241980,19170,19170,19170,19170,237
|
|
20231107,174200,352241980,19170,19170,19170,19170,0
|
|
20231107,174100,352241980,19170,19170,19170,19170,0
|
|
20231107,174000,352241980,19170,19170,19170,19170,0
|
|
20231107,173900,352241980,19170,19170,19170,19170,0
|
|
20231107,173800,352241980,19170,19170,19170,19170,0
|
|
20231107,173700,352241980,19170,19170,19170,19170,0
|
|
20231107,173600,352241980,19170,19170,19170,19170,0
|
|
20231107,173500,352241980,19170,19170,19170,19170,0
|
|
20231107,173400,352241980,19170,19170,19170,19170,0
|
|
20231107,173300,352241980,19170,19170,19170,19170,0
|
|
20231107,173200,352241980,19170,19170,19170,19170,0
|
|
20231107,173100,352241980,19170,19170,19170,19170,0
|
|
20231107,173000,352241980,19170,19170,19170,19170,0
|
|
20231107,172900,352241980,19170,19170,19170,19170,0
|
|
20231107,172800,352241980,19170,19170,19170,19170,0
|
|
20231107,172700,352241980,19170,19170,19170,19170,0
|
|
20231107,172600,352241980,19170,19170,19170,19170,0
|
|
20231107,172500,352241980,19170,19170,19170,19170,0
|
|
20231107,172400,352241980,19170,19170,19170,19170,0
|
|
20231107,172300,352241980,19170,19170,19170,19170,0
|
|
20231107,172200,352241980,19170,19170,19170,19170,0
|
|
20231107,172100,352241980,19170,19170,19170,19170,0
|
|
20231107,172000,352241980,19170,19170,19170,19170,0
|
|
20231107,171900,352241980,19170,19170,19170,19170,0
|
|
20231107,171800,352241980,19170,19170,19170,19170,0
|
|
20231107,171700,352241980,19170,19170,19170,19170,0
|
|
20231107,171600,352241980,19170,19170,19170,19170,0
|
|
20231107,171500,352241980,19170,19170,19170,19170,0
|
|
20231107,171400,352241980,19170,19170,19170,19170,0
|
|
20231107,171300,352241980,19170,19170,19170,19170,237
|
|
20231107,171200,352241980,19170,19170,19170,19170,0
|
|
20231107,171100,352241980,19170,19170,19170,19170,0
|
|
20231107,171000,352241980,19170,19170,19170,19170,0
|
|
20231107,170900,352241980,19170,19170,19170,19170,0
|
|
20231107,170800,352241980,19170,19170,19170,19170,0
|
|
20231107,170700,352241980,19170,19170,19170,19170,0
|
|
20231107,170600,352241980,19170,19170,19170,19170,0
|
|
20231107,170500,352241980,19170,19170,19170,19170,0
|
|
20231107,170400,352241980,19170,19170,19170,19170,0
|
|
20231107,170300,352241980,19170,19170,19170,19170,0
|
|
20231107,170200,352241980,19170,19170,19170,19170,0
|
|
20231107,170100,352241980,19170,19170,19170,19170,0
|
|
20231107,170000,352241980,19170,19170,19170,19170,0
|
|
20231107,165900,352241980,19170,19170,19170,19170,0
|
|
20231107,165800,352241980,19170,19170,19170,19170,0
|
|
20231107,165700,352241980,19170,19170,19170,19170,0
|
|
20231107,165600,352241980,19170,19170,19170,19170,0
|
|
20231107,165500,352241980,19170,19170,19170,19170,0
|
|
20231107,165400,352241980,19170,19170,19170,19170,0
|
|
20231107,165300,352241980,19170,19170,19170,19170,0
|
|
20231107,165200,352241980,19170,19170,19170,19170,0
|
|
20231107,165100,352241980,19170,19170,19170,19170,0
|
|
20231107,165000,352241980,19170,19170,19170,19170,0
|
|
20231107,164900,352241980,19170,19170,19170,19170,0
|
|
20231107,164800,352241980,19170,19170,19170,19170,0
|
|
20231107,164700,352241980,19170,19170,19170,19170,0
|
|
20231107,164600,352241980,19170,19170,19170,19170,0
|
|
20231107,164500,352241980,19170,19170,19170,19170,0
|
|
20231107,164400,352241980,19170,19170,19170,19170,0
|
|
20231107,164300,352241980,19170,19170,19170,19170,237
|
|
20231107,164200,352241980,19170,19170,19170,19170,0
|
|
20231107,164100,352241980,19170,19170,19170,19170,0
|
|
20231107,164000,352241980,19170,19170,19170,19170,0
|
|
20231107,163900,352241980,19170,19170,19170,19170,0
|
|
20231107,163800,352241980,19170,19170,19170,19170,0
|
|
20231107,163700,352241980,19170,19170,19170,19170,0
|
|
20231107,163600,352241980,19170,19170,19170,19170,0
|
|
20231107,163500,352241980,19170,19170,19170,19170,0
|
|
20231107,163400,352241980,19170,19170,19170,19170,0
|
|
20231107,163300,352241980,19170,19170,19170,19170,0
|
|
20231107,163200,352241980,19170,19170,19170,19170,0
|
|
20231107,163100,352241980,19170,19170,19170,19170,0
|
|
20231107,163000,352241980,19170,19170,19170,19170,0
|
|
20231107,162900,352241980,19170,19170,19170,19170,0
|
|
20231107,162800,352241980,19170,19170,19170,19170,0
|
|
20231107,162700,352241980,19170,19170,19170,19170,0
|
|
20231107,162600,352241980,19170,19170,19170,19170,0
|
|
20231107,162500,352241980,19170,19170,19170,19170,0
|
|
20231107,162400,352241980,19170,19170,19170,19170,0
|
|
20231107,162300,352241980,19170,19170,19170,19170,0
|
|
20231107,162200,352241980,19170,19170,19170,19170,0
|
|
20231107,162100,352241980,19170,19170,19170,19170,0
|
|
20231107,162000,352241980,19170,19170,19170,19170,0
|
|
20231107,161900,352241980,19170,19170,19170,19170,0
|
|
20231107,161800,352241980,19170,19170,19170,19170,0
|
|
20231107,161700,352241980,19170,19170,19170,19170,0
|
|
20231107,161600,352241980,19170,19170,19170,19170,0
|
|
20231107,161500,352241980,19170,19170,19170,19170,0
|
|
20231107,161400,352241980,19170,19170,19170,19170,0
|
|
20231107,161300,352241980,19170,19170,19170,19170,237
|
|
20231107,161200,352241980,19170,19170,19170,19170,0
|
|
20231107,161100,352241980,19170,19170,19170,19170,0
|
|
20231107,161000,352241980,19170,19170,19170,19170,0
|
|
20231107,160900,352241980,19170,19170,19170,19170,0
|
|
20231107,160800,352241980,19170,19170,19170,19170,0
|
|
20231107,160700,352241980,19170,19170,19170,19170,0
|
|
20231107,160600,352241980,19170,19170,19170,19170,0
|
|
20231107,160500,352241980,19170,19170,19170,19170,0
|
|
20231107,160400,352241980,19170,19170,19170,19170,0
|
|
20231107,160300,352241980,19170,19170,19170,19170,0
|
|
20231107,160200,352241980,19170,19170,19170,19170,0
|
|
20231107,160100,352241980,19170,19170,19170,19170,0
|
|
20231107,160000,352241980,19170,19170,19170,19170,0
|
|
20231107,155900,352241980,19170,19170,19170,19170,0
|
|
20231107,155800,352241980,19170,19170,19170,19170,0
|
|
20231107,155700,352241980,19170,19170,19170,19170,0
|
|
20231107,155600,352241980,19170,19170,19170,19170,0
|
|
20231107,155500,352241980,19170,19170,19170,19170,0
|
|
20231107,155400,352241980,19170,19170,19170,19170,0
|
|
20231107,155300,352241980,19170,19170,19170,19170,0
|
|
20231107,155200,352241980,19170,19170,19170,19170,0
|
|
20231107,155100,352241980,19170,19170,19170,19170,0
|
|
20231107,155000,352241980,19170,19170,19170,19170,0
|
|
20231107,154900,352241980,19170,19170,19170,19170,0
|
|
20231107,154800,352241980,19170,19170,19170,19170,0
|
|
20231107,154700,352241980,19170,19170,19170,19170,0
|
|
20231107,154600,352241980,19170,19170,19170,19170,0
|
|
20231107,154500,352241980,19170,19170,19170,19170,0
|
|
20231107,154400,352241980,19170,19170,19170,19170,0
|
|
20231107,154300,352241980,19170,19170,19170,19170,237
|
|
20231107,154200,352241980,19170,19170,19170,19170,0
|
|
20231107,154100,352241980,19170,19170,19170,19170,0
|
|
20231107,154000,352241980,19170,19170,19170,19170,0
|
|
20231107,153900,352241980,19170,19170,19170,19170,0
|
|
20231107,153800,352241980,19170,19170,19170,19170,0
|
|
20231107,153700,352241980,19170,19170,19170,19170,0
|
|
20231107,153600,352241980,19170,19170,19170,19170,0
|
|
20231107,153500,352241980,19170,19170,19170,19170,0
|
|
20231107,153400,352241980,19170,19170,19170,19170,0
|
|
20231107,153300,352241980,19170,19170,19170,19170,0
|
|
20231107,153200,352241980,19170,19170,19170,19170,0
|
|
20231107,153100,352241980,19170,19170,19170,19170,0
|
|
20231107,153000,352241980,19170,19170,19170,19170,237
|
|
20231107,152900,347698690,19040,19040,19040,19040,0
|
|
20231107,152800,347698690,19040,19040,19040,19040,0
|
|
20231107,152700,347698690,19040,19040,19040,19040,0
|
|
20231107,152600,347698690,19040,19040,19040,19040,0
|
|
20231107,152500,347698690,19040,19040,19040,19040,0
|
|
20231107,152400,347698690,19040,19040,19040,19040,0
|
|
20231107,152300,347698690,19040,19040,19040,19040,0
|
|
20231107,152200,347698690,19040,19040,19040,19040,0
|
|
20231107,152100,347698690,19040,19040,19040,19040,0
|
|
20231107,152000,347698690,19040,19040,19040,19040,0
|
|
20231107,151900,347698690,19040,19040,19040,19040,6
|
|
20231107,151800,347584450,19040,19040,19040,19040,9
|
|
20231107,151700,347413090,19040,19040,19040,19040,0
|
|
20231107,151600,347413090,19040,19040,19040,19040,5
|
|
20231107,151500,347317890,19040,19040,19040,19040,0
|
|
20231107,151400,347317890,19040,19040,19040,19040,5
|
|
20231107,151300,347222690,19040,19040,19040,19040,54
|
|
20231107,151200,346194530,19020,19020,19020,19020,5
|
|
20231107,151100,346099430,19010,19020,19020,19010,23
|
|
20231107,151000,345662150,19000,19000,19000,19000,0
|
|
20231107,150900,345662150,19000,19000,19000,19000,0
|
|
20231107,150800,345662150,19000,19000,19000,19000,10
|
|
20231107,150700,345472150,19030,19030,19030,19030,1
|
|
20231107,150600,345453120,19030,19030,19030,19030,73
|
|
20231107,150500,344063930,19020,19020,19020,19020,500
|
|
20231107,150400,334553930,19020,19020,19020,19020,0
|
|
20231107,150300,334553930,19020,19010,19020,19010,57
|
|
20231107,150200,333469830,19010,19010,19010,19010,0
|
|
20231107,150100,333469830,19010,19010,19010,19010,110
|
|
20231107,150000,331378730,19020,19020,19020,19020,0
|
|
20231107,145900,331378730,19020,19020,19020,19020,0
|
|
20231107,145800,331378730,19020,19020,19020,19020,500
|
|
20231107,145700,321868730,19010,19010,19010,19010,0
|
|
20231107,145600,321868730,19010,19000,19010,19000,32
|
|
20231107,145500,321260630,19010,19010,19010,19010,5
|
|
20231107,145400,321165580,19010,19010,19010,19010,19
|
|
20231107,145300,320804390,19010,19010,19010,19010,9
|
|
20231107,145200,320633300,19010,19010,19010,19010,17
|
|
20231107,145100,320310130,19000,19000,19000,19000,0
|
|
20231107,145000,320310130,19000,19000,19000,19000,64
|
|
20231107,144900,319094130,19000,19000,19000,19000,0
|
|
20231107,144800,319094130,19000,19000,19000,19000,91
|
|
20231107,144700,317365130,19000,19000,19000,19000,0
|
|
20231107,144600,317365130,19000,19000,19000,19000,0
|
|
20231107,144500,317365130,19000,19000,19000,19000,0
|
|
20231107,144400,317365130,19000,19000,19000,19000,0
|
|
20231107,144300,317365130,19000,19000,19000,19000,0
|
|
20231107,144200,317365130,19000,19000,19000,19000,0
|
|
20231107,144100,317365130,19000,19000,19000,19000,4
|
|
20231107,144000,317289130,19030,19030,19030,19030,0
|
|
20231107,143900,317289130,19030,19040,19040,19030,10
|
|
20231107,143800,317098820,19010,19000,19010,19000,43
|
|
20231107,143700,316281570,18960,18980,18990,18960,146
|
|
20231107,143600,313509660,18990,18990,18990,18990,8
|
|
20231107,143500,313357740,18980,18980,18980,18980,118
|
|
20231107,143400,311118100,18960,18960,18960,18960,0
|
|
20231107,143300,311118100,18960,18960,18960,18960,1
|
|
20231107,143200,311099140,18980,18980,18980,18980,8
|
|
20231107,143100,310947300,18980,18980,18980,18980,8
|
|
20231107,143000,310795460,18980,18980,18980,18980,17
|
|
20231107,142900,310472800,18980,18980,18980,18980,16
|
|
20231107,142800,310169120,18980,18980,18980,18980,9
|
|
20231107,142700,309998300,18960,18960,18960,18960,0
|
|
20231107,142600,309998300,18960,18960,18960,18960,0
|
|
20231107,142500,309998300,18960,18960,18960,18960,12
|
|
20231107,142400,309770780,19000,19000,19000,19000,216
|
|
20231107,142300,305666780,19000,19000,19000,19000,9
|
|
20231107,142200,305495780,18960,18960,18960,18960,0
|
|
20231107,142100,305495780,18960,19000,19000,18960,100
|
|
20231107,142000,303598200,19010,19010,19010,19010,16
|
|
20231107,141900,303294040,19020,19020,19020,19020,0
|
|
20231107,141800,303294040,19020,19000,19020,19000,16
|
|
20231107,141700,302989860,19000,19000,19000,19000,23
|
|
20231107,141600,302552860,18990,18990,18990,18990,0
|
|
20231107,141500,302552860,18990,18990,18990,18990,0
|
|
20231107,141400,302552860,18990,18990,18990,18990,8
|
|
20231107,141300,302400940,18990,18990,18990,18990,46
|
|
20231107,141200,301527400,18990,18990,18990,18990,0
|
|
20231107,141100,301527400,18990,18980,18990,18980,29
|
|
20231107,141000,300976770,18970,18970,18970,18970,2
|
|
20231107,140900,300938830,18990,18990,18990,18990,8
|
|
20231107,140800,300786910,18990,18990,18990,18990,8
|
|
20231107,140700,300634990,18990,18990,18990,18990,9
|
|
20231107,140600,300464080,18990,18990,18990,18990,16
|
|
20231107,140500,300160240,18990,18990,18990,18990,0
|
|
20231107,140400,300160240,18990,18980,18990,18980,80
|
|
20231107,140300,298641370,18980,18980,18980,18980,25
|
|
20231107,140200,298166870,18980,18980,18980,18980,0
|
|
20231107,140100,298166870,18980,18980,18980,18980,3
|
|
20231107,140000,298109930,18970,18970,18970,18970,30
|
|
20231107,135900,297540830,18970,18970,18970,18970,10
|
|
20231107,135800,297351130,18960,18960,18960,18960,138
|
|
20231107,135700,294734650,18960,18960,18960,18960,2
|
|
20231107,135600,294696730,18960,18960,18960,18960,10
|
|
20231107,135500,294507130,18970,18970,18970,18970,16
|
|
20231107,135400,294203610,18970,18970,18970,18970,0
|
|
20231107,135300,294203610,18970,18970,18970,18970,11
|
|
20231107,135200,293994940,18970,18970,18970,18970,8
|
|
20231107,135100,293843180,18970,18970,18970,18970,8
|
|
20231107,135000,293691420,18970,18970,18970,18970,0
|
|
20231107,134900,293691420,18970,18970,18970,18970,17
|
|
20231107,134800,293368930,18970,18970,18970,18970,15
|
|
20231107,134700,293084380,18930,18930,18930,18930,0
|
|
20231107,134600,293084380,18930,18930,18930,18930,90
|
|
20231107,134500,291380680,18930,18930,18930,18930,0
|
|
20231107,134400,291380680,18930,18930,18930,18930,0
|
|
20231107,134300,291380680,18930,18930,18930,18930,1
|
|
20231107,134200,291361750,18980,18980,18980,18980,8
|
|
20231107,134100,291209910,18980,18980,18980,18980,8
|
|
20231107,134000,291058070,18980,18980,18980,18980,9
|
|
20231107,133900,290887250,18980,18980,18980,18980,8
|
|
20231107,133800,290735410,18980,18980,18980,18980,8
|
|
20231107,133700,290583570,18980,18980,18980,18980,8
|
|
20231107,133600,290431730,18980,18980,18980,18980,0
|
|
20231107,133500,290431730,18980,18980,18980,18980,9
|
|
20231107,133400,290260910,18980,18980,18980,18980,18
|
|
20231107,133300,289919270,18990,18980,18990,18980,178
|
|
20231107,133200,286540110,18990,18990,18990,18990,20
|
|
20231107,133100,286160310,18990,18990,18990,18990,17
|
|
20231107,133000,285837480,18990,18990,18990,18990,8
|
|
20231107,132900,285685560,18880,18880,18880,18880,0
|
|
20231107,132800,285685560,18880,18880,18880,18880,0
|
|
20231107,132700,285685560,18880,18880,18880,18880,690
|
|
20231107,132600,272658360,18880,18880,18880,18880,11
|
|
20231107,132500,272450680,18880,18880,18880,18880,208
|
|
20231107,132400,268523640,18880,18890,18890,18880,177
|
|
20231107,132300,265181800,18890,18890,18890,18890,8
|
|
20231107,132200,265030680,18890,18890,18890,18890,9
|
|
20231107,132100,264860670,18890,18890,18890,18890,0
|
|
20231107,132000,264860670,18890,18890,18890,18890,59
|
|
20231107,131900,263746160,18900,18900,18900,18900,0
|
|
20231107,131800,263746160,18900,18900,18900,18900,0
|
|
20231107,131700,263746160,18900,18900,18900,18900,32
|
|
20231107,131600,263141360,18920,18930,18930,18920,25
|
|
20231107,131500,262668220,18930,18930,18930,18930,0
|
|
20231107,131400,262668220,18930,18930,18930,18930,0
|
|
20231107,131300,262668220,18930,18930,18930,18930,10
|
|
20231107,131200,262478920,18930,18950,18950,18930,21
|
|
20231107,131100,262081250,18950,18960,18960,18950,38
|
|
20231107,131000,261360970,18980,18980,18980,18980,2
|
|
20231107,130900,261323010,18930,18930,18930,18930,496
|
|
20231107,130800,251933730,18930,18930,18930,18930,54
|
|
20231107,130700,250911510,18980,18980,18980,18980,1
|
|
20231107,130600,250892530,18980,18990,18990,18980,3
|
|
20231107,130500,250835580,19000,19000,19000,19000,0
|
|
20231107,130400,250835580,19000,19000,19000,19000,0
|
|
20231107,130300,250835580,19000,19000,19000,19000,4
|
|
20231107,130200,250759580,19010,19010,19010,19010,0
|
|
20231107,130100,250759580,19010,19010,19010,19010,4
|
|
20231107,130000,250683540,18930,18930,18930,18930,0
|
|
20231107,125900,250683540,18930,18900,18930,18900,95
|
|
20231107,125800,248887980,18900,18900,18900,18900,0
|
|
20231107,125700,248887980,18900,18900,18900,18900,0
|
|
20231107,125600,248887980,18900,18900,18900,18900,4
|
|
20231107,125500,248812380,18900,18910,18910,18900,7
|
|
20231107,125400,248680060,18910,18910,18910,18910,2
|
|
20231107,125300,248642240,18890,18930,18930,18890,820
|
|
20231107,125200,233132620,19040,18940,19040,18940,9
|
|
20231107,125100,232961960,18940,18940,18940,18940,2
|
|
20231107,125000,232924080,18930,18930,18930,18930,0
|
|
20231107,124900,232924080,18930,18940,18940,18930,16
|
|
20231107,124800,232621180,18890,18920,18920,18890,157
|
|
20231107,124700,229651420,18910,18910,18910,18910,10
|
|
20231107,124600,229462320,18920,18920,18920,18920,2
|
|
20231107,124500,229424480,18920,18920,18920,18920,5
|
|
20231107,124400,229329880,18920,18920,18920,18920,0
|
|
20231107,124300,229329880,18920,18920,18920,18920,0
|
|
20231107,124200,229329880,18920,18920,18920,18920,2
|
|
20231107,124100,229292040,18920,18920,18920,18920,0
|
|
20231107,124000,229292040,18920,18920,18920,18920,1
|
|
20231107,123900,229273120,18860,18920,18920,18860,522
|
|
20231107,123800,219422170,18920,18940,18940,18920,64
|
|
20231107,123700,218210610,18940,18940,18940,18940,16
|
|
20231107,123600,217907570,18930,18990,18990,18930,246
|
|
20231107,123500,213245830,19000,19000,19000,19000,3
|
|
20231107,123400,213188830,18960,18960,18960,18960,0
|
|
20231107,123300,213188830,18960,18900,18960,18900,279
|
|
20231107,123200,207910620,18900,18900,18900,18900,14
|
|
20231107,123100,207646020,18860,18890,18890,18860,414
|
|
20231107,123000,199828620,18880,18880,18880,18880,16
|
|
20231107,122900,199526540,18890,18890,18890,18890,0
|
|
20231107,122800,199526540,18890,18890,18890,18890,2
|
|
20231107,122700,199488760,18880,18880,18880,18880,74
|
|
20231107,122600,198091640,18870,18870,18870,18870,10
|
|
20231107,122500,197902940,18870,18870,18870,18870,2
|
|
20231107,122400,197865200,18850,18850,18850,18850,130
|
|
20231107,122300,195414700,18840,18840,18840,18840,0
|
|
20231107,122200,195414700,18840,18850,18850,18840,102
|
|
20231107,122100,193493000,18850,18850,18850,18850,0
|
|
20231107,122000,193493000,18850,18850,18850,18850,0
|
|
20231107,121900,193493000,18850,18850,18850,18850,0
|
|
20231107,121800,193493000,18850,18880,18880,18850,41
|
|
20231107,121700,192720090,18850,18870,18870,18850,108
|
|
20231107,121600,190683950,18880,18880,18880,18880,10
|
|
20231107,121500,190495150,18890,18940,18940,18890,185
|
|
20231107,121400,186997850,18920,18920,18920,18920,0
|
|
20231107,121300,186997850,18920,18920,18920,18920,0
|
|
20231107,121200,186997850,18920,18920,18920,18920,62
|
|
20231107,121100,185824810,18940,18930,18940,18930,8
|
|
20231107,121000,185673350,18950,18950,18950,18950,5
|
|
20231107,120900,185578600,18920,18920,18920,18920,0
|
|
20231107,120800,185578600,18920,18950,18950,18920,54
|
|
20231107,120700,184556470,18950,18950,18950,18950,79
|
|
20231107,120600,183059420,18960,18960,18960,18960,82
|
|
20231107,120500,181504700,19020,19020,19020,19020,50
|
|
20231107,120400,180553700,19020,18970,19020,18970,151
|
|
20231107,120300,177689180,18970,18980,18980,18970,288
|
|
20231107,120200,172223560,18980,19010,19010,18980,777
|
|
20231107,120100,157462900,19070,19070,19070,19070,2
|
|
20231107,120000,157424760,19080,19080,19080,19080,0
|
|
20231107,115900,157424760,19080,19080,19080,19080,0
|
|
20231107,115800,157424760,19080,19080,19080,19080,2
|
|
20231107,115700,157386600,19020,19020,19020,19020,0
|
|
20231107,115600,157386600,19020,19020,19020,19020,10
|
|
20231107,115500,157196400,19020,19020,19020,19020,118
|
|
20231107,115400,154952040,19080,19080,19080,19080,2
|
|
20231107,115300,154913880,19100,19100,19100,19100,0
|
|
20231107,115200,154913880,19100,19100,19100,19100,0
|
|
20231107,115100,154913880,19100,19100,19100,19100,2
|
|
20231107,115000,154875680,19050,19050,19050,19050,0
|
|
20231107,114900,154875680,19050,19050,19050,19050,40
|
|
20231107,114800,154113680,19050,19010,19050,19000,601
|
|
20231107,114700,142690360,19120,19120,19120,19000,21
|
|
20231107,114600,142290910,19000,19010,19010,19000,260
|
|
20231107,114500,137350610,19000,19030,19030,19000,1150
|
|
20231107,114400,115491210,19030,19070,19140,19030,556
|
|
20231107,114300,104900070,19080,19080,19080,19080,0
|
|
20231107,114200,104900070,19080,19080,19080,19080,22
|
|
20231107,114100,104480310,19090,19100,19110,19090,535
|
|
20231107,114000,94263060,19110,19140,19140,19100,656
|
|
20231107,113900,81727270,19160,19160,19160,19160,0
|
|
20231107,113800,81727270,19160,19160,19160,19160,0
|
|
20231107,113700,81727270,19160,19160,19160,19160,2
|
|
20231107,113600,81688950,19160,19160,19160,19160,0
|
|
20231107,113500,81688950,19160,19160,19160,19160,0
|
|
20231107,113400,81688950,19160,19160,19160,19160,0
|
|
20231107,113300,81688950,19160,19160,19160,19160,8
|
|
20231107,113200,81535670,19190,19190,19190,19190,0
|
|
20231107,113100,81535670,19190,19190,19190,19190,0
|
|
20231107,113000,81535670,19190,19190,19190,19190,1
|
|
20231107,112900,81516480,19200,19200,19200,19200,0
|
|
20231107,112800,81516480,19200,19200,19200,19200,0
|
|
20231107,112700,81516480,19200,19200,19200,19200,10
|
|
20231107,112600,81324480,19200,19200,19200,19200,0
|
|
20231107,112500,81324480,19200,19200,19200,19200,0
|
|
20231107,112400,81324480,19200,19200,19200,19200,0
|
|
20231107,112300,81324480,19200,19200,19200,19200,2
|
|
20231107,112200,81286080,19120,19120,19120,19120,0
|
|
20231107,112100,81286080,19120,19190,19190,19120,154
|
|
20231107,112000,78334600,19200,19200,19200,19200,2
|
|
20231107,111900,78296200,19130,19160,19160,19130,232
|
|
20231107,111800,73853710,19200,19200,19200,19200,0
|
|
20231107,111700,73853710,19200,19200,19200,19200,0
|
|
20231107,111600,73853710,19200,19200,19200,19200,2
|
|
20231107,111500,73815310,19200,19200,19200,19200,0
|
|
20231107,111400,73815310,19200,19200,19200,19200,0
|
|
20231107,111300,73815310,19200,19200,19200,19200,2
|
|
20231107,111200,73776910,19160,19160,19160,19160,0
|
|
20231107,111100,73776910,19160,19160,19160,19160,0
|
|
20231107,111000,73776910,19160,19210,19210,19160,134
|
|
20231107,110900,71208690,19220,19220,19220,19220,2
|
|
20231107,110800,71170250,19220,19220,19220,19220,0
|
|
20231107,110700,71170250,19220,19220,19220,19220,3
|
|
20231107,110600,71112590,19220,19220,19220,19220,2
|
|
20231107,110500,71074150,19210,19210,19210,19210,1
|
|
20231107,110400,71054940,19220,19220,19220,19220,0
|
|
20231107,110300,71054940,19220,19220,19220,19220,2
|
|
20231107,110200,71016500,19210,19210,19210,19210,5
|
|
20231107,110100,70920450,19210,19210,19210,19210,0
|
|
20231107,110000,70920450,19210,19210,19210,19210,0
|
|
20231107,105900,70920450,19210,19210,19210,19210,1
|
|
20231107,105800,70901240,19210,19210,19210,19210,0
|
|
20231107,105700,70901240,19210,19210,19210,19210,0
|
|
20231107,105600,70901240,19210,19210,19210,19210,1
|
|
20231107,105500,70882030,19210,19210,19210,19210,0
|
|
20231107,105400,70882030,19210,19210,19210,19210,0
|
|
20231107,105300,70882030,19210,19210,19210,19210,1
|
|
20231107,105200,70862820,19180,19180,19180,19170,58
|
|
20231107,105100,69750420,19190,19200,19200,19190,60
|
|
20231107,105000,68598520,19210,19210,19210,19210,0
|
|
20231107,104900,68598520,19210,19210,19210,19210,2
|
|
20231107,104800,68560100,19200,19210,19210,19200,2
|
|
20231107,104700,68521690,19210,19220,19220,19210,30
|
|
20231107,104600,67945380,19220,19220,19220,19220,0
|
|
20231107,104500,67945380,19220,19220,19220,19220,2
|
|
20231107,104400,67906940,19220,19220,19220,19220,0
|
|
20231107,104300,67906940,19220,19220,19220,19220,0
|
|
20231107,104200,67906940,19220,19220,19220,19220,3
|
|
20231107,104100,67849280,19220,19220,19220,19220,0
|
|
20231107,104000,67849280,19220,19220,19220,19220,0
|
|
20231107,103900,67849280,19220,19220,19220,19220,2
|
|
20231107,103800,67810840,19220,19220,19220,19220,1
|
|
20231107,103700,67791620,19230,19230,19230,19230,1
|
|
20231107,103600,67772390,19230,19230,19230,19230,1
|
|
20231107,103500,67753160,19240,19240,19240,19240,7
|
|
20231107,103400,67618480,19240,19240,19240,19240,7
|
|
20231107,103300,67483800,19190,19190,19190,19190,0
|
|
20231107,103200,67483800,19190,19190,19190,19190,1
|
|
20231107,103100,67464610,19190,19190,19190,19190,0
|
|
20231107,103000,67464610,19190,19190,19190,19190,0
|
|
20231107,102900,67464610,19190,19190,19190,19190,1
|
|
20231107,102800,67445420,19190,19190,19190,19190,5
|
|
20231107,102700,67349470,19190,19190,19190,19190,0
|
|
20231107,102600,67349470,19190,19190,19190,19190,6
|
|
20231107,102500,67234330,19190,19190,19190,19190,6
|
|
20231107,102400,67119190,19190,19190,19190,19190,0
|
|
20231107,102300,67119190,19190,19190,19190,19190,0
|
|
20231107,102200,67119190,19190,19190,19190,19190,0
|
|
20231107,102100,67119190,19190,19190,19190,19190,1
|
|
20231107,102000,67100000,19190,19190,19190,19190,0
|
|
20231107,101900,67100000,19190,19190,19190,19190,10
|
|
20231107,101800,66908100,19170,19240,19240,19170,648
|
|
20231107,101700,54470680,19210,19210,19210,19210,0
|
|
20231107,101600,54470680,19210,19210,19210,19210,145
|
|
20231107,101500,51685230,19210,19240,19240,19210,276
|
|
20231107,101400,46383210,19210,19210,19210,19210,0
|
|
20231107,101300,46383210,19210,19210,19210,19210,0
|
|
20231107,101200,46383210,19210,19210,19210,19210,0
|
|
20231107,101100,46383210,19210,19220,19240,19210,386
|
|
20231107,101000,38965460,19230,19230,19230,19230,1
|
|
20231107,100900,38946230,19230,19230,19230,19230,30
|
|
20231107,100800,38369330,19230,19260,19260,19230,390
|
|
20231107,100700,30867690,19240,19240,19240,19240,0
|
|
20231107,100600,30867690,19240,19240,19240,19240,4
|
|
20231107,100500,30790730,19270,19270,19270,19270,0
|
|
20231107,100400,30790730,19270,19270,19270,19270,2
|
|
20231107,100300,30752190,19250,19250,19250,19250,20
|
|
20231107,100200,30367190,19290,19290,19290,19290,0
|
|
20231107,100100,30367190,19290,19290,19290,19290,0
|
|
20231107,100000,30367190,19290,19290,19290,19290,2
|
|
20231107,095900,30328610,19240,19240,19240,19240,0
|
|
20231107,095800,30328610,19240,19240,19240,19240,0
|
|
20231107,095700,30328610,19240,19240,19240,19240,20
|
|
20231107,095600,29943810,19290,19290,19290,19290,2
|
|
20231107,095500,29905230,19250,19250,19250,19250,0
|
|
20231107,095400,29905230,19250,19250,19250,19250,0
|
|
20231107,095300,29905230,19250,19250,19250,19250,0
|
|
20231107,095200,29905230,19250,19250,19250,19250,0
|
|
20231107,095100,29905230,19250,19250,19250,19250,0
|
|
20231107,095000,29905230,19250,19310,19310,19250,76
|
|
20231107,094900,28442050,19260,19260,19260,19260,0
|
|
20231107,094800,28442050,19260,19260,19260,19260,0
|
|
20231107,094700,28442050,19260,19260,19260,19260,33
|
|
20231107,094600,27806470,19310,19280,19310,19280,303
|
|
20231107,094500,21958840,19280,19280,19280,19280,0
|
|
20231107,094400,21958840,19280,19280,19280,19280,0
|
|
20231107,094300,21958840,19280,19280,19280,19280,3
|
|
20231107,094200,21901000,19280,19280,19280,19280,3
|
|
20231107,094100,21843160,19280,19280,19280,19280,0
|
|
20231107,094000,21843160,19280,19280,19280,19280,4
|
|
20231107,093900,21766040,19290,19290,19290,19290,2
|
|
20231107,093800,21727460,19290,19290,19290,19290,1
|
|
20231107,093700,21708170,19300,19300,19300,19300,0
|
|
20231107,093600,21708170,19300,19300,19300,19300,3
|
|
20231107,093500,21650270,19290,19290,19290,19290,0
|
|
20231107,093400,21650270,19290,19290,19290,19290,0
|
|
20231107,093300,21650270,19290,19290,19290,19290,26
|
|
20231107,093200,21148730,19270,19270,19270,19270,4
|
|
20231107,093100,21071650,19250,19250,19250,19250,149
|
|
20231107,093000,18203400,19250,19250,19250,19250,0
|
|
20231107,092900,18203400,19250,19260,19260,19250,61
|
|
20231107,092800,17028570,19260,19260,19260,19260,7
|
|
20231107,092700,16893750,19270,19270,19270,19260,3
|
|
20231107,092600,16835950,19270,19270,19270,19270,0
|
|
20231107,092500,16835950,19270,19270,19270,19270,3
|
|
20231107,092400,16778140,19270,19270,19270,19270,1
|
|
20231107,092300,16758870,19290,19290,19290,19290,0
|
|
20231107,092200,16758870,19290,19290,19290,19290,0
|
|
20231107,092100,16758870,19290,19290,19290,19290,0
|
|
20231107,092000,16758870,19290,19290,19290,19290,0
|
|
20231107,091900,16758870,19290,19300,19300,19250,46
|
|
20231107,091800,15871920,19290,19290,19300,19290,21
|
|
20231107,091700,15466800,19290,19290,19290,19290,0
|
|
20231107,091600,15466800,19290,19290,19290,19290,10
|
|
20231107,091500,15273900,19200,19200,19200,19200,0
|
|
20231107,091400,15273900,19200,19200,19200,19200,26
|
|
20231107,091300,14774700,19200,19200,19200,19200,1
|
|
20231107,091200,14755500,19200,19200,19200,19200,1
|
|
20231107,091100,14736300,19200,19200,19200,19200,0
|
|
20231107,091000,14736300,19200,19200,19200,19200,0
|
|
20231107,090900,14736300,19200,19200,19200,19200,1
|
|
20231107,090800,14717100,19270,19270,19270,19270,192
|
|
20231107,090700,11017260,19170,19170,19170,19170,0
|
|
20231107,090600,11017260,19170,19170,19170,19170,0
|
|
20231107,090500,11017260,19170,19170,19170,19170,0
|
|
20231107,090400,11017260,19170,19170,19170,19170,0
|
|
20231107,090300,11017260,19170,19170,19170,19170,33
|
|
20231107,090200,10384650,19180,19180,19180,19180,0
|
|
20231107,090100,10384650,19180,19230,19230,19180,303
|
|
20231107,090000,4566990,19270,19270,19270,19270,11
|