678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,201500,223981070,18950,18950,18950,18950,1802
|
|
20231109,201400,223981070,18950,18950,18950,18950,0
|
|
20231109,201300,223981070,18950,18950,18950,18950,0
|
|
20231109,201200,223981070,18950,18950,18950,18950,0
|
|
20231109,201100,223981070,18950,18950,18950,18950,0
|
|
20231109,201000,223981070,18950,18950,18950,18950,0
|
|
20231109,200900,223981070,18950,18950,18950,18950,0
|
|
20231109,200800,223981070,18950,18950,18950,18950,0
|
|
20231109,200700,223981070,18950,18950,18950,18950,0
|
|
20231109,200600,223981070,18950,18950,18950,18950,0
|
|
20231109,200500,223981070,18950,18950,18950,18950,0
|
|
20231109,200400,223981070,18950,18950,18950,18950,0
|
|
20231109,200300,223981070,18950,18950,18950,18950,0
|
|
20231109,200200,223981070,18950,18950,18950,18950,0
|
|
20231109,200100,223981070,18950,18950,18950,18950,0
|
|
20231109,200000,223981070,18950,18950,18950,18950,0
|
|
20231109,195900,223981070,18950,18950,18950,18950,0
|
|
20231109,195800,223981070,18950,18950,18950,18950,0
|
|
20231109,195700,223981070,18950,18950,18950,18950,0
|
|
20231109,195600,223981070,18950,18950,18950,18950,0
|
|
20231109,195500,223981070,18950,18950,18950,18950,0
|
|
20231109,195400,223981070,18950,18950,18950,18950,0
|
|
20231109,195300,223981070,18950,18950,18950,18950,0
|
|
20231109,195200,223981070,18950,18950,18950,18950,0
|
|
20231109,195100,223981070,18950,18950,18950,18950,0
|
|
20231109,195000,223981070,18950,18950,18950,18950,0
|
|
20231109,194900,223981070,18950,18950,18950,18950,0
|
|
20231109,194800,223981070,18950,18950,18950,18950,0
|
|
20231109,194700,223981070,18950,18950,18950,18950,0
|
|
20231109,194600,223981070,18950,18950,18950,18950,0
|
|
20231109,194500,223981070,18950,18950,18950,18950,1802
|
|
20231109,194400,223981070,18950,18950,18950,18950,0
|
|
20231109,194300,223981070,18950,18950,18950,18950,0
|
|
20231109,194200,223981070,18950,18950,18950,18950,0
|
|
20231109,194100,223981070,18950,18950,18950,18950,0
|
|
20231109,194000,223981070,18950,18950,18950,18950,0
|
|
20231109,193900,223981070,18950,18950,18950,18950,0
|
|
20231109,193800,223981070,18950,18950,18950,18950,0
|
|
20231109,193700,223981070,18950,18950,18950,18950,0
|
|
20231109,193600,223981070,18950,18950,18950,18950,0
|
|
20231109,193500,223981070,18950,18950,18950,18950,0
|
|
20231109,193400,223981070,18950,18950,18950,18950,0
|
|
20231109,193300,223981070,18950,18950,18950,18950,0
|
|
20231109,193200,223981070,18950,18950,18950,18950,0
|
|
20231109,193100,223981070,18950,18950,18950,18950,0
|
|
20231109,193000,223981070,18950,18950,18950,18950,0
|
|
20231109,192900,223981070,18950,18950,18950,18950,0
|
|
20231109,192800,223981070,18950,18950,18950,18950,0
|
|
20231109,192700,223981070,18950,18950,18950,18950,0
|
|
20231109,192600,223981070,18950,18950,18950,18950,0
|
|
20231109,192500,223981070,18950,18950,18950,18950,0
|
|
20231109,192400,223981070,18950,18950,18950,18950,0
|
|
20231109,192300,223981070,18950,18950,18950,18950,0
|
|
20231109,192200,223981070,18950,18950,18950,18950,0
|
|
20231109,192100,223981070,18950,18950,18950,18950,0
|
|
20231109,192000,223981070,18950,18950,18950,18950,0
|
|
20231109,191900,223981070,18950,18950,18950,18950,0
|
|
20231109,191800,223981070,18950,18950,18950,18950,0
|
|
20231109,191700,223981070,18950,18950,18950,18950,0
|
|
20231109,191600,223981070,18950,18950,18950,18950,0
|
|
20231109,191500,223981070,18950,18950,18950,18950,1802
|
|
20231109,191400,223981070,18950,18950,18950,18950,0
|
|
20231109,191300,223981070,18950,18950,18950,18950,0
|
|
20231109,191200,223981070,18950,18950,18950,18950,0
|
|
20231109,191100,223981070,18950,18950,18950,18950,0
|
|
20231109,191000,223981070,18950,18950,18950,18950,0
|
|
20231109,190900,223981070,18950,18950,18950,18950,0
|
|
20231109,190800,223981070,18950,18950,18950,18950,0
|
|
20231109,190700,223981070,18950,18950,18950,18950,0
|
|
20231109,190600,223981070,18950,18950,18950,18950,0
|
|
20231109,190500,223981070,18950,18950,18950,18950,0
|
|
20231109,190400,223981070,18950,18950,18950,18950,0
|
|
20231109,190300,223981070,18950,18950,18950,18950,0
|
|
20231109,190200,223981070,18950,18950,18950,18950,0
|
|
20231109,190100,223981070,18950,18950,18950,18950,0
|
|
20231109,190000,223981070,18950,18950,18950,18950,0
|
|
20231109,185900,223981070,18950,18950,18950,18950,0
|
|
20231109,185800,223981070,18950,18950,18950,18950,0
|
|
20231109,185700,223981070,18950,18950,18950,18950,0
|
|
20231109,185600,223981070,18950,18950,18950,18950,0
|
|
20231109,185500,223981070,18950,18950,18950,18950,0
|
|
20231109,185400,223981070,18950,18950,18950,18950,0
|
|
20231109,185300,223981070,18950,18950,18950,18950,0
|
|
20231109,185200,223981070,18950,18950,18950,18950,0
|
|
20231109,185100,223981070,18950,18950,18950,18950,0
|
|
20231109,185000,223981070,18950,18950,18950,18950,0
|
|
20231109,184900,223981070,18950,18950,18950,18950,0
|
|
20231109,184800,223981070,18950,18950,18950,18950,0
|
|
20231109,184700,223981070,18950,18950,18950,18950,0
|
|
20231109,184600,223981070,18950,18950,18950,18950,0
|
|
20231109,184500,223981070,18950,18950,18950,18950,1802
|
|
20231109,184400,223981070,18950,18950,18950,18950,0
|
|
20231109,184300,223981070,18950,18950,18950,18950,0
|
|
20231109,184200,223981070,18950,18950,18950,18950,0
|
|
20231109,184100,223981070,18950,18950,18950,18950,0
|
|
20231109,184000,223981070,18950,18950,18950,18950,0
|
|
20231109,183900,223981070,18950,18950,18950,18950,0
|
|
20231109,183800,223981070,18950,18950,18950,18950,0
|
|
20231109,183700,223981070,18950,18950,18950,18950,0
|
|
20231109,183600,223981070,18950,18950,18950,18950,0
|
|
20231109,183500,223981070,18950,18950,18950,18950,0
|
|
20231109,183400,223981070,18950,18950,18950,18950,0
|
|
20231109,183300,223981070,18950,18950,18950,18950,0
|
|
20231109,183200,223981070,18950,18950,18950,18950,0
|
|
20231109,183100,223981070,18950,18950,18950,18950,0
|
|
20231109,183000,223981070,18950,18950,18950,18950,0
|
|
20231109,182900,223981070,18950,18950,18950,18950,0
|
|
20231109,182800,223981070,18950,18950,18950,18950,0
|
|
20231109,182700,223981070,18950,18950,18950,18950,0
|
|
20231109,182600,223981070,18950,18950,18950,18950,0
|
|
20231109,182500,223981070,18950,18950,18950,18950,0
|
|
20231109,182400,223981070,18950,18950,18950,18950,0
|
|
20231109,182300,223981070,18950,18950,18950,18950,0
|
|
20231109,182200,223981070,18950,18950,18950,18950,0
|
|
20231109,182100,223981070,18950,18950,18950,18950,0
|
|
20231109,182000,223981070,18950,18950,18950,18950,0
|
|
20231109,181900,223981070,18950,18950,18950,18950,0
|
|
20231109,181800,223981070,18950,18950,18950,18950,0
|
|
20231109,181700,223981070,18950,18950,18950,18950,0
|
|
20231109,181600,223981070,18950,18950,18950,18950,0
|
|
20231109,181500,223981070,18950,18950,18950,18950,1802
|
|
20231109,181400,223981070,18950,18950,18950,18950,0
|
|
20231109,181300,223981070,18950,18950,18950,18950,0
|
|
20231109,181200,223981070,18950,18950,18950,18950,0
|
|
20231109,181100,223981070,18950,18950,18950,18950,0
|
|
20231109,181000,223981070,18950,18950,18950,18950,0
|
|
20231109,180900,223981070,18950,18950,18950,18950,0
|
|
20231109,180800,223981070,18950,18950,18950,18950,0
|
|
20231109,180700,223981070,18950,18950,18950,18950,0
|
|
20231109,180600,223981070,18950,18950,18950,18950,0
|
|
20231109,180500,223981070,18950,18950,18950,18950,0
|
|
20231109,180400,223981070,18950,18950,18950,18950,0
|
|
20231109,180300,223981070,18950,18950,18950,18950,0
|
|
20231109,180200,223981070,18950,18950,18950,18950,0
|
|
20231109,180100,223981070,18950,18950,18950,18950,0
|
|
20231109,180000,223981070,18950,18950,18950,18950,0
|
|
20231109,175900,223981070,18950,18950,18950,18950,0
|
|
20231109,175800,223981070,18950,18950,18950,18950,0
|
|
20231109,175700,223981070,18950,18950,18950,18950,0
|
|
20231109,175600,223981070,18950,18950,18950,18950,0
|
|
20231109,175500,223981070,18950,18950,18950,18950,0
|
|
20231109,175400,223981070,18950,18950,18950,18950,0
|
|
20231109,175300,223981070,18950,18950,18950,18950,0
|
|
20231109,175200,223981070,18950,18950,18950,18950,0
|
|
20231109,175100,223981070,18950,18950,18950,18950,0
|
|
20231109,175000,223981070,18950,18950,18950,18950,0
|
|
20231109,174900,223981070,18950,18950,18950,18950,0
|
|
20231109,174800,223981070,18950,18950,18950,18950,0
|
|
20231109,174700,223981070,18950,18950,18950,18950,0
|
|
20231109,174600,223981070,18950,18950,18950,18950,0
|
|
20231109,174500,223981070,18950,18950,18950,18950,1802
|
|
20231109,174400,223981070,18950,18950,18950,18950,0
|
|
20231109,174300,223981070,18950,18950,18950,18950,0
|
|
20231109,174200,223981070,18950,18950,18950,18950,0
|
|
20231109,174100,223981070,18950,18950,18950,18950,0
|
|
20231109,174000,223981070,18950,18950,18950,18950,0
|
|
20231109,173900,223981070,18950,18950,18950,18950,0
|
|
20231109,173800,223981070,18950,18950,18950,18950,0
|
|
20231109,173700,223981070,18950,18950,18950,18950,0
|
|
20231109,173600,223981070,18950,18950,18950,18950,0
|
|
20231109,173500,223981070,18950,18950,18950,18950,0
|
|
20231109,173400,223981070,18950,18950,18950,18950,0
|
|
20231109,173300,223981070,18950,18950,18950,18950,0
|
|
20231109,173200,223981070,18950,18950,18950,18950,0
|
|
20231109,173100,223981070,18950,18950,18950,18950,0
|
|
20231109,173000,223981070,18950,18950,18950,18950,0
|
|
20231109,172900,223981070,18950,18950,18950,18950,0
|
|
20231109,172800,223981070,18950,18950,18950,18950,0
|
|
20231109,172700,223981070,18950,18950,18950,18950,0
|
|
20231109,172600,223981070,18950,18950,18950,18950,0
|
|
20231109,172500,223981070,18950,18950,18950,18950,0
|
|
20231109,172400,223981070,18950,18950,18950,18950,0
|
|
20231109,172300,223981070,18950,18950,18950,18950,0
|
|
20231109,172200,223981070,18950,18950,18950,18950,0
|
|
20231109,172100,223981070,18950,18950,18950,18950,0
|
|
20231109,172000,223981070,18950,18950,18950,18950,0
|
|
20231109,171900,223981070,18950,18950,18950,18950,0
|
|
20231109,171800,223981070,18950,18950,18950,18950,0
|
|
20231109,171700,223981070,18950,18950,18950,18950,0
|
|
20231109,171600,223981070,18950,18950,18950,18950,0
|
|
20231109,171500,223981070,18950,18950,18950,18950,1802
|
|
20231109,171400,223981070,18950,18950,18950,18950,0
|
|
20231109,171300,223981070,18950,18950,18950,18950,0
|
|
20231109,171200,223981070,18950,18950,18950,18950,0
|
|
20231109,171100,223981070,18950,18950,18950,18950,0
|
|
20231109,171000,223981070,18950,18950,18950,18950,0
|
|
20231109,170900,223981070,18950,18950,18950,18950,0
|
|
20231109,170800,223981070,18950,18950,18950,18950,0
|
|
20231109,170700,223981070,18950,18950,18950,18950,0
|
|
20231109,170600,223981070,18950,18950,18950,18950,0
|
|
20231109,170500,223981070,18950,18950,18950,18950,0
|
|
20231109,170400,223981070,18950,18950,18950,18950,0
|
|
20231109,170300,223981070,18950,18950,18950,18950,0
|
|
20231109,170200,223981070,18950,18950,18950,18950,0
|
|
20231109,170100,223981070,18950,18950,18950,18950,0
|
|
20231109,170000,223981070,18950,18950,18950,18950,0
|
|
20231109,165900,223981070,18950,18950,18950,18950,0
|
|
20231109,165800,223981070,18950,18950,18950,18950,0
|
|
20231109,165700,223981070,18950,18950,18950,18950,0
|
|
20231109,165600,223981070,18950,18950,18950,18950,0
|
|
20231109,165500,223981070,18950,18950,18950,18950,0
|
|
20231109,165400,223981070,18950,18950,18950,18950,0
|
|
20231109,165300,223981070,18950,18950,18950,18950,0
|
|
20231109,165200,223981070,18950,18950,18950,18950,0
|
|
20231109,165100,223981070,18950,18950,18950,18950,0
|
|
20231109,165000,223981070,18950,18950,18950,18950,0
|
|
20231109,164900,223981070,18950,18950,18950,18950,0
|
|
20231109,164800,223981070,18950,18950,18950,18950,0
|
|
20231109,164700,223981070,18950,18950,18950,18950,0
|
|
20231109,164600,223981070,18950,18950,18950,18950,0
|
|
20231109,164500,223981070,18950,18950,18950,18950,1802
|
|
20231109,164400,223981070,18950,18950,18950,18950,0
|
|
20231109,164300,223981070,18950,18950,18950,18950,0
|
|
20231109,164200,223981070,18950,18950,18950,18950,0
|
|
20231109,164100,223981070,18950,18950,18950,18950,0
|
|
20231109,164000,223981070,18950,18950,18950,18950,0
|
|
20231109,163900,223981070,18950,18950,18950,18950,0
|
|
20231109,163800,223981070,18950,18950,18950,18950,0
|
|
20231109,163700,223981070,18950,18950,18950,18950,0
|
|
20231109,163600,223981070,18950,18950,18950,18950,0
|
|
20231109,163500,223981070,18950,18950,18950,18950,0
|
|
20231109,163400,223981070,18950,18950,18950,18950,0
|
|
20231109,163300,223981070,18950,18950,18950,18950,0
|
|
20231109,163200,223981070,18950,18950,18950,18950,0
|
|
20231109,163100,223981070,18950,18950,18950,18950,0
|
|
20231109,163000,223981070,18950,18950,18950,18950,0
|
|
20231109,162900,223981070,18950,18950,18950,18950,0
|
|
20231109,162800,223981070,18950,18950,18950,18950,0
|
|
20231109,162700,223981070,18950,18950,18950,18950,0
|
|
20231109,162600,223981070,18950,18950,18950,18950,0
|
|
20231109,162500,223981070,18950,18950,18950,18950,0
|
|
20231109,162400,223981070,18950,18950,18950,18950,0
|
|
20231109,162300,223981070,18950,18950,18950,18950,0
|
|
20231109,162200,223981070,18950,18950,18950,18950,0
|
|
20231109,162100,223981070,18950,18950,18950,18950,0
|
|
20231109,162000,223981070,18950,18950,18950,18950,0
|
|
20231109,161900,223981070,18950,18950,18950,18950,0
|
|
20231109,161800,223981070,18950,18950,18950,18950,0
|
|
20231109,161700,223981070,18950,18950,18950,18950,0
|
|
20231109,161600,223981070,18950,18950,18950,18950,0
|
|
20231109,161500,223981070,18950,18950,18950,18950,1802
|
|
20231109,161400,223981070,18950,18950,18950,18950,0
|
|
20231109,161300,223981070,18950,18950,18950,18950,0
|
|
20231109,161200,223981070,18950,18950,18950,18950,0
|
|
20231109,161100,223981070,18950,18950,18950,18950,0
|
|
20231109,161000,223981070,18950,18950,18950,18950,0
|
|
20231109,160900,223981070,18950,18950,18950,18950,0
|
|
20231109,160800,223981070,18950,18950,18950,18950,0
|
|
20231109,160700,223981070,18950,18950,18950,18950,0
|
|
20231109,160600,223981070,18950,18950,18950,18950,0
|
|
20231109,160500,223981070,18950,18950,18950,18950,0
|
|
20231109,160400,223981070,18950,18950,18950,18950,0
|
|
20231109,160300,223981070,18950,18950,18950,18950,0
|
|
20231109,160200,223981070,18950,18950,18950,18950,0
|
|
20231109,160100,223981070,18950,18950,18950,18950,0
|
|
20231109,160000,223981070,18950,18950,18950,18950,0
|
|
20231109,155900,223981070,18950,18950,18950,18950,0
|
|
20231109,155800,223981070,18950,18950,18950,18950,0
|
|
20231109,155700,223981070,18950,18950,18950,18950,0
|
|
20231109,155600,223981070,18950,18950,18950,18950,0
|
|
20231109,155500,223981070,18950,18950,18950,18950,0
|
|
20231109,155400,223981070,18950,18950,18950,18950,0
|
|
20231109,155300,223981070,18950,18950,18950,18950,0
|
|
20231109,155200,223981070,18950,18950,18950,18950,0
|
|
20231109,155100,223981070,18950,18950,18950,18950,0
|
|
20231109,155000,223981070,18950,18950,18950,18950,0
|
|
20231109,154900,223981070,18950,18950,18950,18950,0
|
|
20231109,154800,223981070,18950,18950,18950,18950,0
|
|
20231109,154700,223981070,18950,18950,18950,18950,0
|
|
20231109,154600,223981070,18950,18950,18950,18950,0
|
|
20231109,154500,223981070,18950,18950,18950,18950,1802
|
|
20231109,154400,223981070,18950,18950,18950,18950,0
|
|
20231109,154300,223981070,18950,18950,18950,18950,0
|
|
20231109,154200,223981070,18950,18950,18950,18950,0
|
|
20231109,154100,223981070,18950,18950,18950,18950,0
|
|
20231109,154000,223981070,18950,18950,18950,18950,0
|
|
20231109,153900,223981070,18950,18950,18950,18950,0
|
|
20231109,153800,223981070,18950,18950,18950,18950,0
|
|
20231109,153700,223981070,18950,18950,18950,18950,0
|
|
20231109,153600,223981070,18950,18950,18950,18950,0
|
|
20231109,153500,223981070,18950,18950,18950,18950,0
|
|
20231109,153400,223981070,18950,18950,18950,18950,0
|
|
20231109,153300,223981070,18950,18950,18950,18950,0
|
|
20231109,153200,223981070,18950,18950,18950,18950,0
|
|
20231109,153100,223981070,18950,18950,18950,18950,0
|
|
20231109,153000,223981070,18950,18950,18950,18950,1802
|
|
20231109,152900,189833170,19060,19060,19060,19060,0
|
|
20231109,152800,189833170,19060,19060,19060,19060,0
|
|
20231109,152700,189833170,19060,19060,19060,19060,0
|
|
20231109,152600,189833170,19060,19060,19060,19060,0
|
|
20231109,152500,189833170,19060,19060,19060,19060,0
|
|
20231109,152400,189833170,19060,19060,19060,19060,0
|
|
20231109,152300,189833170,19060,19060,19060,19060,0
|
|
20231109,152200,189833170,19060,19060,19060,19060,0
|
|
20231109,152100,189833170,19060,19060,19060,19060,0
|
|
20231109,152000,189833170,19060,19060,19060,19060,0
|
|
20231109,151900,189833170,19060,19040,19060,19040,41
|
|
20231109,151800,189052410,19080,19080,19080,19080,0
|
|
20231109,151700,189052410,19080,19080,19080,19080,1
|
|
20231109,151600,189033330,19080,19070,19080,19070,9
|
|
20231109,151500,188861620,19080,19080,19080,19080,0
|
|
20231109,151400,188861620,19080,19080,19080,19080,0
|
|
20231109,151300,188861620,19080,19080,19080,19080,5
|
|
20231109,151200,188766220,18990,18990,18990,18990,0
|
|
20231109,151100,188766220,18990,18990,18990,18990,20
|
|
20231109,151000,188386420,19070,19070,19070,19070,13
|
|
20231109,150900,188138510,19070,19070,19070,19070,0
|
|
20231109,150800,188138510,19070,19070,19070,19070,0
|
|
20231109,150700,188138510,19070,19070,19070,19070,0
|
|
20231109,150600,188138510,19070,19070,19070,19070,0
|
|
20231109,150500,188138510,19070,19070,19070,19070,0
|
|
20231109,150400,188138510,19070,19070,19070,19070,0
|
|
20231109,150300,188138510,19070,19010,19070,19000,1045
|
|
20231109,150200,168278230,19070,19070,19070,19070,1
|
|
20231109,150100,168259160,19010,19010,19010,19010,0
|
|
20231109,150000,168259160,19010,19010,19010,19010,2
|
|
20231109,145900,168221140,19070,19070,19070,19070,0
|
|
20231109,145800,168221140,19070,19070,19070,19070,0
|
|
20231109,145700,168221140,19070,19070,19070,19070,153
|
|
20231109,145600,165303430,19080,19080,19080,19080,8
|
|
20231109,145500,165150790,18970,19080,19080,18970,1000
|
|
20231109,145400,146154220,19080,19080,19080,19080,0
|
|
20231109,145300,146154220,19080,19080,19080,19080,0
|
|
20231109,145200,146154220,19080,19080,19080,19080,0
|
|
20231109,145100,146154220,19080,19080,19080,19080,0
|
|
20231109,145000,146154220,19080,19080,19080,19080,1
|
|
20231109,144900,146135140,19080,19070,19080,19030,84
|
|
20231109,144800,144536030,19070,19070,19070,19070,0
|
|
20231109,144700,144536030,19070,19070,19070,19070,0
|
|
20231109,144600,144536030,19070,19070,19070,19070,0
|
|
20231109,144500,144536030,19070,19070,19070,19070,0
|
|
20231109,144400,144536030,19070,19070,19070,19070,0
|
|
20231109,144300,144536030,19070,19070,19070,19070,3
|
|
20231109,144200,144478820,19070,19070,19070,19070,0
|
|
20231109,144100,144478820,19070,19070,19070,19070,0
|
|
20231109,144000,144478820,19070,19070,19070,19070,0
|
|
20231109,143900,144478820,19070,19070,19070,19070,0
|
|
20231109,143800,144478820,19070,19070,19070,19070,0
|
|
20231109,143700,144478820,19070,19070,19070,19070,0
|
|
20231109,143600,144478820,19070,19030,19070,19030,43
|
|
20231109,143500,143660290,19030,19030,19030,19030,113
|
|
20231109,143400,141509900,19000,19000,19000,19000,0
|
|
20231109,143300,141509900,19000,19050,19050,19000,1000
|
|
20231109,143200,122496510,19080,19080,19080,19080,1
|
|
20231109,143100,122477430,19080,19080,19080,19080,0
|
|
20231109,143000,122477430,19080,19080,19080,19080,0
|
|
20231109,142900,122477430,19080,19080,19080,19080,7
|
|
20231109,142800,122343870,19050,19050,19050,19050,0
|
|
20231109,142700,122343870,19050,19050,19050,19050,0
|
|
20231109,142600,122343870,19050,19050,19050,19050,0
|
|
20231109,142500,122343870,19050,19050,19050,19050,30
|
|
20231109,142400,121772370,19080,19080,19080,19080,0
|
|
20231109,142300,121772370,19080,19090,19090,19080,9
|
|
20231109,142200,121600580,19040,19090,19090,19040,34
|
|
20231109,142100,120953130,19100,19100,19100,19100,40
|
|
20231109,142000,120189130,19100,19100,19100,19100,12
|
|
20231109,141900,119959930,19100,19100,19100,19100,9
|
|
20231109,141800,119788030,19100,19100,19100,19100,79
|
|
20231109,141700,118279130,19100,19100,19100,19100,0
|
|
20231109,141600,118279130,19100,19100,19100,19100,8
|
|
20231109,141500,118126330,19060,19060,19060,19060,25
|
|
20231109,141400,117649830,19090,19090,19090,19090,0
|
|
20231109,141300,117649830,19090,19090,19090,19090,1
|
|
20231109,141200,117630740,19090,19090,19090,19090,0
|
|
20231109,141100,117630740,19090,19090,19090,19090,0
|
|
20231109,141000,117630740,19090,19090,19090,19090,0
|
|
20231109,140900,117630740,19090,19050,19090,19050,45
|
|
20231109,140800,116773250,19040,19040,19040,19040,0
|
|
20231109,140700,116773250,19040,19040,19040,19040,0
|
|
20231109,140600,116773250,19040,19040,19040,19040,0
|
|
20231109,140500,116773250,19040,19040,19040,19040,4
|
|
20231109,140400,116697090,19040,19040,19040,19040,0
|
|
20231109,140300,116697090,19040,19040,19040,19040,8
|
|
20231109,140200,116544770,19040,19040,19040,19040,1
|
|
20231109,140100,116525730,19040,19030,19040,19030,328
|
|
20231109,140000,110280910,19040,19040,19040,19040,0
|
|
20231109,135900,110280910,19040,19040,19040,19040,1
|
|
20231109,135800,110261870,19040,19040,19040,19040,0
|
|
20231109,135700,110261870,19040,19040,19040,19040,0
|
|
20231109,135600,110261870,19040,19050,19050,19040,37
|
|
20231109,135500,109557340,19050,19050,19050,19050,17
|
|
20231109,135400,109233490,19050,19050,19050,19050,0
|
|
20231109,135300,109233490,19050,19050,19050,19050,0
|
|
20231109,135200,109233490,19050,19050,19050,19050,3
|
|
20231109,135100,109176340,19060,19060,19060,19060,10
|
|
20231109,135000,108985740,19060,19060,19060,19060,0
|
|
20231109,134900,108985740,19060,19080,19080,19060,37
|
|
20231109,134800,108280380,19080,19080,19080,19080,0
|
|
20231109,134700,108280380,19080,19080,19080,19080,1
|
|
20231109,134600,108261300,19080,19080,19080,19080,0
|
|
20231109,134500,108261300,19080,19080,19080,19080,10
|
|
20231109,134400,108070500,19090,19090,19090,19090,0
|
|
20231109,134300,108070500,19090,19090,19090,19090,0
|
|
20231109,134200,108070500,19090,19090,19090,19090,17
|
|
20231109,134100,107745970,19090,19090,19090,19090,0
|
|
20231109,134000,107745970,19090,19090,19090,19090,0
|
|
20231109,133900,107745970,19090,19090,19090,19090,0
|
|
20231109,133800,107745970,19090,19090,19090,19090,0
|
|
20231109,133700,107745970,19090,19090,19090,19090,0
|
|
20231109,133600,107745970,19090,19090,19090,19090,7
|
|
20231109,133500,107612340,19090,19070,19090,19070,171
|
|
20231109,133400,104351350,19100,19100,19100,19100,0
|
|
20231109,133300,104351350,19100,19100,19100,19100,0
|
|
20231109,133200,104351350,19100,19100,19100,19100,0
|
|
20231109,133100,104351350,19100,19100,19100,19100,0
|
|
20231109,133000,104351350,19100,19100,19100,19100,0
|
|
20231109,132900,104351350,19100,19060,19100,19060,147
|
|
20231109,132800,101546190,19040,19040,19040,19040,0
|
|
20231109,132700,101546190,19040,19040,19040,19040,0
|
|
20231109,132600,101546190,19040,19040,19040,19040,0
|
|
20231109,132500,101546190,19040,19040,19040,19040,5
|
|
20231109,132400,101450990,19060,19060,19060,19060,0
|
|
20231109,132300,101450990,19060,19060,19060,19060,0
|
|
20231109,132200,101450990,19060,19060,19060,19060,8
|
|
20231109,132100,101298510,19060,19060,19060,19060,0
|
|
20231109,132000,101298510,19060,19060,19060,19060,0
|
|
20231109,131900,101298510,19060,19060,19060,19060,0
|
|
20231109,131800,101298510,19060,19060,19060,19060,0
|
|
20231109,131700,101298510,19060,19060,19060,19060,0
|
|
20231109,131600,101298510,19060,19060,19060,19060,1
|
|
20231109,131500,101279450,19060,19060,19060,19060,6
|
|
20231109,131400,101165090,19030,19030,19030,19030,0
|
|
20231109,131300,101165090,19030,19030,19030,19030,0
|
|
20231109,131200,101165090,19030,19030,19030,19030,113
|
|
20231109,131100,99014700,19060,19060,19060,19060,0
|
|
20231109,131000,99014700,19060,19060,19060,19060,0
|
|
20231109,130900,99014700,19060,19060,19060,19060,0
|
|
20231109,130800,99014700,19060,19060,19060,19060,8
|
|
20231109,130700,98862220,19060,19060,19060,19060,0
|
|
20231109,130600,98862220,19060,19060,19060,19060,1
|
|
20231109,130500,98843160,19070,19070,19070,19070,4
|
|
20231109,130400,98766880,19070,19070,19070,19070,0
|
|
20231109,130300,98766880,19070,19070,19070,19070,0
|
|
20231109,130200,98766880,19070,19050,19070,19050,105
|
|
20231109,130100,96766270,19030,19030,19030,19030,0
|
|
20231109,130000,96766270,19030,19030,19030,19030,13
|
|
20231109,125900,96518880,19030,19030,19030,19030,27
|
|
20231109,125800,96005070,19030,19030,19030,19030,0
|
|
20231109,125700,96005070,19030,19030,19030,19030,0
|
|
20231109,125600,96005070,19030,19030,19030,19030,0
|
|
20231109,125500,96005070,19030,19030,19030,19030,7
|
|
20231109,125400,95871860,19040,19040,19040,19040,0
|
|
20231109,125300,95871860,19040,19040,19040,19040,0
|
|
20231109,125200,95871860,19040,19040,19040,19040,0
|
|
20231109,125100,95871860,19040,19040,19040,19040,0
|
|
20231109,125000,95871860,19040,19040,19040,19040,0
|
|
20231109,124900,95871860,19040,19040,19040,19040,0
|
|
20231109,124800,95871860,19040,19040,19040,19040,7
|
|
20231109,124700,95738580,19020,19020,19020,19020,40
|
|
20231109,124600,94977780,19020,19020,19020,19020,0
|
|
20231109,124500,94977780,19020,19020,19020,19020,0
|
|
20231109,124400,94977780,19020,19020,19020,19020,40
|
|
20231109,124300,94216980,19020,19020,19020,19020,17
|
|
20231109,124200,93893640,19040,19040,19040,19040,0
|
|
20231109,124100,93893640,19040,19040,19040,19040,8
|
|
20231109,124000,93741320,19020,19040,19040,19020,15
|
|
20231109,123900,93455850,19050,19050,19050,19050,0
|
|
20231109,123800,93455850,19050,19050,19050,19050,0
|
|
20231109,123700,93455850,19050,19050,19050,19050,0
|
|
20231109,123600,93455850,19050,19050,19050,19050,0
|
|
20231109,123500,93455850,19050,19050,19050,19050,6
|
|
20231109,123400,93341550,19050,19050,19050,19050,0
|
|
20231109,123300,93341550,19050,19050,19050,19050,0
|
|
20231109,123200,93341550,19050,19050,19050,19050,0
|
|
20231109,123100,93341550,19050,19050,19050,19050,0
|
|
20231109,123000,93341550,19050,19050,19050,19050,0
|
|
20231109,122900,93341550,19050,19050,19050,19050,0
|
|
20231109,122800,93341550,19050,19050,19050,19050,8
|
|
20231109,122700,93189150,19040,19040,19040,19040,0
|
|
20231109,122600,93189150,19040,19040,19040,19040,0
|
|
20231109,122500,93189150,19040,19040,19040,19040,0
|
|
20231109,122400,93189150,19040,19040,19040,19040,0
|
|
20231109,122300,93189150,19040,19040,19040,19040,0
|
|
20231109,122200,93189150,19040,19040,19040,19040,0
|
|
20231109,122100,93189150,19040,19040,19040,19040,5
|
|
20231109,122000,93093950,19050,19050,19050,19050,0
|
|
20231109,121900,93093950,19050,19050,19050,19050,0
|
|
20231109,121800,93093950,19050,19050,19050,19050,0
|
|
20231109,121700,93093950,19050,19050,19050,19050,0
|
|
20231109,121600,93093950,19050,19050,19050,19050,0
|
|
20231109,121500,93093950,19050,19050,19050,19050,0
|
|
20231109,121400,93093950,19050,19050,19050,19050,8
|
|
20231109,121300,92941550,19050,19050,19050,19050,0
|
|
20231109,121200,92941550,19050,19050,19050,19050,0
|
|
20231109,121100,92941550,19050,19050,19050,19050,0
|
|
20231109,121000,92941550,19050,19050,19050,19050,0
|
|
20231109,120900,92941550,19050,19040,19050,19040,417
|
|
20231109,120800,85001600,19040,19040,19040,19040,6
|
|
20231109,120700,84887360,19030,19030,19030,19030,0
|
|
20231109,120600,84887360,19030,19040,19040,19030,25
|
|
20231109,120500,84411510,19050,19050,19050,19050,0
|
|
20231109,120400,84411510,19050,19050,19050,19050,10
|
|
20231109,120300,84221010,19040,19040,19040,19040,0
|
|
20231109,120200,84221010,19040,19040,19040,19040,0
|
|
20231109,120100,84221010,19040,19040,19040,19040,7
|
|
20231109,120000,84087730,19040,19040,19040,19040,0
|
|
20231109,115900,84087730,19040,19040,19040,19040,0
|
|
20231109,115800,84087730,19040,19040,19040,19040,0
|
|
20231109,115700,84087730,19040,19040,19040,19040,77
|
|
20231109,115600,82621650,19050,19050,19050,19050,0
|
|
20231109,115500,82621650,19050,19050,19050,19050,0
|
|
20231109,115400,82621650,19050,19050,19050,19050,8
|
|
20231109,115300,82469250,19040,19040,19040,19040,0
|
|
20231109,115200,82469250,19040,19040,19040,19040,0
|
|
20231109,115100,82469250,19040,19040,19040,19040,0
|
|
20231109,115000,82469250,19040,19040,19040,19040,1
|
|
20231109,114900,82450210,19050,19050,19050,19050,0
|
|
20231109,114800,82450210,19050,19050,19050,19050,0
|
|
20231109,114700,82450210,19050,19050,19050,19050,9
|
|
20231109,114600,82278760,19040,19040,19040,19040,0
|
|
20231109,114500,82278760,19040,19040,19040,19040,22
|
|
20231109,114400,81859880,19040,19040,19040,19040,0
|
|
20231109,114300,81859880,19040,19040,19040,19040,0
|
|
20231109,114200,81859880,19040,19040,19040,19040,0
|
|
20231109,114100,81859880,19040,19040,19040,19040,5
|
|
20231109,114000,81764680,19030,19030,19030,19030,0
|
|
20231109,113900,81764680,19030,19030,19030,19030,0
|
|
20231109,113800,81764680,19030,19030,19030,19030,0
|
|
20231109,113700,81764680,19030,19030,19030,19030,0
|
|
20231109,113600,81764680,19030,19030,19030,19030,0
|
|
20231109,113500,81764680,19030,19030,19030,19030,0
|
|
20231109,113400,81764680,19030,19030,19030,19030,8
|
|
20231109,113300,81612440,19030,19030,19030,19030,3
|
|
20231109,113200,81555350,19040,19040,19040,19040,1
|
|
20231109,113100,81536310,19040,19040,19040,19040,0
|
|
20231109,113000,81536310,19040,19040,19040,19040,0
|
|
20231109,112900,81536310,19040,19040,19040,19040,1
|
|
20231109,112800,81517270,19030,19030,19030,19030,0
|
|
20231109,112700,81517270,19030,19030,19030,19030,4
|
|
20231109,112600,81441150,19030,19030,19030,19030,2
|
|
20231109,112500,81403090,19030,19020,19030,19020,4
|
|
20231109,112400,81326990,19020,19000,19020,19000,3
|
|
20231109,112300,81269950,19000,19000,19000,19000,10
|
|
20231109,112200,81079950,19020,19020,19020,19020,4
|
|
20231109,112100,81003870,19030,19030,19030,19030,3
|
|
20231109,112000,80946780,19030,19040,19040,19030,9
|
|
20231109,111900,80775490,19040,19040,19040,19040,4
|
|
20231109,111800,80699330,19040,19050,19050,19040,56
|
|
20231109,111700,79633050,19050,19050,19050,19050,14
|
|
20231109,111600,79366350,19050,19050,19050,19050,4
|
|
20231109,111500,79290150,19050,19050,19050,19050,4
|
|
20231109,111400,79213950,19050,19050,19050,19050,9
|
|
20231109,111300,79042500,19050,19050,19050,19050,4
|
|
20231109,111200,78966300,19050,19050,19050,19050,3
|
|
20231109,111100,78909150,19050,19050,19050,19050,4
|
|
20231109,111000,78832950,19050,19050,19050,19050,2
|
|
20231109,110900,78794850,19050,19050,19050,19040,9
|
|
20231109,110800,78623450,19050,19050,19050,19050,4
|
|
20231109,110700,78547250,19040,19040,19040,19040,4
|
|
20231109,110600,78471090,19040,19040,19040,19040,4
|
|
20231109,110500,78394930,19040,19040,19040,19040,4
|
|
20231109,110400,78318770,19040,19040,19040,19040,2
|
|
20231109,110300,78280690,19040,19040,19040,19040,4
|
|
20231109,110200,78204530,19050,19050,19050,19050,4
|
|
20231109,110100,78128330,19040,19010,19040,19000,60
|
|
20231109,110000,76988200,19040,19040,19040,19040,9
|
|
20231109,105900,76816840,19040,19040,19040,19040,4
|
|
20231109,105800,76740680,19040,19050,19050,19040,4
|
|
20231109,105700,76664500,19050,19050,19050,19050,3
|
|
20231109,105600,76607350,19000,19000,19000,19000,0
|
|
20231109,105500,76607350,19000,19050,19050,19000,50
|
|
20231109,105400,75657300,19060,19060,19060,19060,6
|
|
20231109,105300,75542940,19060,19060,19060,19060,0
|
|
20231109,105200,75542940,19060,19060,19060,19060,0
|
|
20231109,105100,75542940,19060,19060,19060,19060,0
|
|
20231109,105000,75542940,19060,19060,19060,19060,2
|
|
20231109,104900,75504820,19060,19050,19060,19050,5
|
|
20231109,104800,75409560,19050,19040,19050,19040,42
|
|
20231109,104700,74609710,19040,19040,19040,19040,0
|
|
20231109,104600,74609710,19040,19040,19040,19040,0
|
|
20231109,104500,74609710,19040,19040,19040,19040,0
|
|
20231109,104400,74609710,19040,19040,19040,19040,0
|
|
20231109,104300,74609710,19040,19040,19040,19040,0
|
|
20231109,104200,74609710,19040,19040,19040,19040,0
|
|
20231109,104100,74609710,19040,19040,19040,19040,0
|
|
20231109,104000,74609710,19040,19040,19040,19040,0
|
|
20231109,103900,74609710,19040,19040,19040,19040,9
|
|
20231109,103800,74438350,19040,19040,19040,19040,7
|
|
20231109,103700,74305070,19010,19010,19010,19010,7
|
|
20231109,103600,74172000,19010,19010,19010,19010,4
|
|
20231109,103500,74095960,19000,19000,19000,19000,16
|
|
20231109,103400,73791960,18990,18990,18990,18990,10
|
|
20231109,103300,73602060,18970,18970,18970,18970,0
|
|
20231109,103200,73602060,18970,18980,18980,18970,201
|
|
20231109,103100,69789030,18940,18940,18940,18940,0
|
|
20231109,103000,69789030,18940,18940,18940,18940,0
|
|
20231109,102900,69789030,18940,18940,18940,18940,0
|
|
20231109,102800,69789030,18940,18940,18940,18940,0
|
|
20231109,102700,69789030,18940,18940,18940,18940,0
|
|
20231109,102600,69789030,18940,18940,18940,18940,5
|
|
20231109,102500,69694330,18940,18940,18940,18940,0
|
|
20231109,102400,69694330,18940,18940,18940,18940,20
|
|
20231109,102300,69315530,18940,18960,18960,18940,300
|
|
20231109,102200,63631390,18960,18960,18960,18960,5
|
|
20231109,102100,63536590,18980,18980,18980,18980,0
|
|
20231109,102000,63536590,18980,18980,18980,18980,1
|
|
20231109,101900,63517610,19010,19010,19010,19010,0
|
|
20231109,101800,63517610,19010,19010,19010,19010,1
|
|
20231109,101700,63498600,18980,18980,18980,18980,0
|
|
20231109,101600,63498600,18980,18980,18980,18980,101
|
|
20231109,101500,61581620,18940,18940,18940,18940,0
|
|
20231109,101400,61581620,18940,18940,18940,18940,0
|
|
20231109,101300,61581620,18940,18940,18940,18940,0
|
|
20231109,101200,61581620,18940,18940,18940,18940,0
|
|
20231109,101100,61581620,18940,18940,18940,18940,0
|
|
20231109,101000,61581620,18940,18940,18940,18940,0
|
|
20231109,100900,61581620,18940,18940,18940,18940,1
|
|
20231109,100800,61562680,18950,18950,18950,18950,162
|
|
20231109,100700,58492780,18990,18990,18990,18990,0
|
|
20231109,100600,58492780,18990,18990,18990,18990,0
|
|
20231109,100500,58492780,18990,18990,18990,18990,0
|
|
20231109,100400,58492780,18990,18990,18990,18990,0
|
|
20231109,100300,58492780,18990,18990,18990,18990,16
|
|
20231109,100200,58188940,18990,18980,18990,18980,206
|
|
20231109,100100,54278930,18950,18950,18950,18950,16
|
|
20231109,100000,53975730,18950,18950,18950,18950,134
|
|
20231109,095900,51436430,18950,18950,18950,18950,111
|
|
20231109,095800,49332980,18950,18960,18960,18950,410
|
|
20231109,095700,41561940,18970,18970,18970,18970,14
|
|
20231109,095600,41296360,18970,18970,18970,18970,0
|
|
20231109,095500,41296360,18970,18970,18970,18970,55
|
|
20231109,095400,40253010,18980,18980,18980,18980,7
|
|
20231109,095300,40120150,18980,18980,18980,18980,13
|
|
20231109,095200,39873410,18980,18980,18980,18980,38
|
|
20231109,095100,39152170,18990,18990,18990,18990,0
|
|
20231109,095000,39152170,18990,19000,19000,18990,87
|
|
20231109,094900,37499980,19000,19000,19000,19000,0
|
|
20231109,094800,37499980,19000,19000,19000,19000,0
|
|
20231109,094700,37499980,19000,19000,19000,19000,9
|
|
20231109,094600,37328980,18990,18990,18990,18990,0
|
|
20231109,094500,37328980,18990,18990,18990,18990,0
|
|
20231109,094400,37328980,18990,18990,18990,18990,2
|
|
20231109,094300,37291000,18990,18990,18990,18990,0
|
|
20231109,094200,37291000,18990,18990,18990,18990,0
|
|
20231109,094100,37291000,18990,18990,18990,18990,0
|
|
20231109,094000,37291000,18990,18990,18990,18990,0
|
|
20231109,093900,37291000,18990,18990,18990,18990,1
|
|
20231109,093800,37272010,19020,19010,19020,19010,100
|
|
20231109,093700,35370240,19020,19020,19020,19020,0
|
|
20231109,093600,35370240,19020,19020,19020,19020,0
|
|
20231109,093500,35370240,19020,19020,19020,19020,0
|
|
20231109,093400,35370240,19020,19020,19020,19020,0
|
|
20231109,093300,35370240,19020,19020,19020,19020,1
|
|
20231109,093200,35351220,19030,19030,19030,19030,0
|
|
20231109,093100,35351220,19030,19030,19030,19030,1
|
|
20231109,093000,35332190,19030,19000,19030,19000,288
|
|
20231109,092900,29859760,19000,19000,19000,19000,0
|
|
20231109,092800,29859760,19000,19000,19000,19000,0
|
|
20231109,092700,29859760,19000,19000,19000,19000,0
|
|
20231109,092600,29859760,19000,19000,19000,19000,28
|
|
20231109,092500,29327760,19000,19000,19000,19000,0
|
|
20231109,092400,29327760,19000,19000,19000,19000,0
|
|
20231109,092300,29327760,19000,19000,19000,19000,8
|
|
20231109,092200,29175760,19020,19020,19020,19020,2
|
|
20231109,092100,29137720,19030,19030,19030,19030,25
|
|
20231109,092000,28661970,18990,19010,19010,18990,50
|
|
20231109,091900,27712370,19000,19000,19000,19000,20
|
|
20231109,091800,27332370,19000,19000,19000,19000,0
|
|
20231109,091700,27332370,19000,19000,19000,19000,5
|
|
20231109,091600,27237370,19000,18990,19000,18990,17
|
|
20231109,091500,26914450,18990,18990,18990,18990,0
|
|
20231109,091400,26914450,18990,18990,18990,18990,0
|
|
20231109,091300,26914450,18990,18990,18990,18990,0
|
|
20231109,091200,26914450,18990,18990,18990,18990,0
|
|
20231109,091100,26914450,18990,18990,18990,18990,14
|
|
20231109,091000,26648590,18980,18980,18980,18980,153
|
|
20231109,090900,23744650,18980,18980,18980,18980,146
|
|
20231109,090800,20973570,18970,18970,18970,18970,0
|
|
20231109,090700,20973570,18970,18970,18970,18970,21
|
|
20231109,090600,20575200,18960,18980,18980,18960,205
|
|
20231109,090500,16687640,19190,19190,19190,19190,0
|
|
20231109,090400,16687640,19190,19190,19190,19190,0
|
|
20231109,090300,16687640,19190,19190,19190,19190,0
|
|
20231109,090200,16687640,19190,19190,19190,19190,0
|
|
20231109,090100,16687640,19190,19000,19190,19000,109
|
|
20231109,090000,14616450,18990,18950,18990,18950,769
|