662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,195900,951262850,12940,12940,12940,12940,2706
|
|
20231102,195800,951262850,12940,12940,12940,12940,0
|
|
20231102,195700,951262850,12940,12940,12940,12940,0
|
|
20231102,195600,951262850,12940,12940,12940,12940,0
|
|
20231102,195500,951262850,12940,12940,12940,12940,0
|
|
20231102,195400,951262850,12940,12940,12940,12940,0
|
|
20231102,195300,951262850,12940,12940,12940,12940,0
|
|
20231102,195200,951262850,12940,12940,12940,12940,0
|
|
20231102,195100,951262850,12940,12940,12940,12940,0
|
|
20231102,195000,951262850,12940,12940,12940,12940,0
|
|
20231102,194900,951262850,12940,12940,12940,12940,0
|
|
20231102,194800,951262850,12940,12940,12940,12940,0
|
|
20231102,194700,951262850,12940,12940,12940,12940,0
|
|
20231102,194600,951262850,12940,12940,12940,12940,0
|
|
20231102,194500,951262850,12940,12940,12940,12940,0
|
|
20231102,194400,951262850,12940,12940,12940,12940,0
|
|
20231102,194300,951262850,12940,12940,12940,12940,0
|
|
20231102,194200,951262850,12940,12940,12940,12940,0
|
|
20231102,194100,951262850,12940,12940,12940,12940,0
|
|
20231102,194000,951262850,12940,12940,12940,12940,0
|
|
20231102,193900,951262850,12940,12940,12940,12940,0
|
|
20231102,193800,951262850,12940,12940,12940,12940,0
|
|
20231102,193700,951262850,12940,12940,12940,12940,0
|
|
20231102,193600,951262850,12940,12940,12940,12940,0
|
|
20231102,193500,951262850,12940,12940,12940,12940,0
|
|
20231102,193400,951262850,12940,12940,12940,12940,0
|
|
20231102,193300,951262850,12940,12940,12940,12940,0
|
|
20231102,193200,951262850,12940,12940,12940,12940,0
|
|
20231102,193100,951262850,12940,12940,12940,12940,0
|
|
20231102,193000,951262850,12940,12940,12940,12940,0
|
|
20231102,192900,951262850,12940,12940,12940,12940,2706
|
|
20231102,192800,951262850,12940,12940,12940,12940,0
|
|
20231102,192700,951262850,12940,12940,12940,12940,0
|
|
20231102,192600,951262850,12940,12940,12940,12940,0
|
|
20231102,192500,951262850,12940,12940,12940,12940,0
|
|
20231102,192400,951262850,12940,12940,12940,12940,0
|
|
20231102,192300,951262850,12940,12940,12940,12940,0
|
|
20231102,192200,951262850,12940,12940,12940,12940,0
|
|
20231102,192100,951262850,12940,12940,12940,12940,0
|
|
20231102,192000,951262850,12940,12940,12940,12940,0
|
|
20231102,191900,951262850,12940,12940,12940,12940,0
|
|
20231102,191800,951262850,12940,12940,12940,12940,0
|
|
20231102,191700,951262850,12940,12940,12940,12940,0
|
|
20231102,191600,951262850,12940,12940,12940,12940,0
|
|
20231102,191500,951262850,12940,12940,12940,12940,0
|
|
20231102,191400,951262850,12940,12940,12940,12940,0
|
|
20231102,191300,951262850,12940,12940,12940,12940,0
|
|
20231102,191200,951262850,12940,12940,12940,12940,0
|
|
20231102,191100,951262850,12940,12940,12940,12940,0
|
|
20231102,191000,951262850,12940,12940,12940,12940,0
|
|
20231102,190900,951262850,12940,12940,12940,12940,0
|
|
20231102,190800,951262850,12940,12940,12940,12940,0
|
|
20231102,190700,951262850,12940,12940,12940,12940,0
|
|
20231102,190600,951262850,12940,12940,12940,12940,0
|
|
20231102,190500,951262850,12940,12940,12940,12940,0
|
|
20231102,190400,951262850,12940,12940,12940,12940,0
|
|
20231102,190300,951262850,12940,12940,12940,12940,0
|
|
20231102,190200,951262850,12940,12940,12940,12940,0
|
|
20231102,190100,951262850,12940,12940,12940,12940,0
|
|
20231102,190000,951262850,12940,12940,12940,12940,0
|
|
20231102,185900,951262850,12940,12940,12940,12940,2706
|
|
20231102,185800,951262850,12940,12940,12940,12940,0
|
|
20231102,185700,951262850,12940,12940,12940,12940,0
|
|
20231102,185600,951262850,12940,12940,12940,12940,0
|
|
20231102,185500,951262850,12940,12940,12940,12940,0
|
|
20231102,185400,951262850,12940,12940,12940,12940,0
|
|
20231102,185300,951262850,12940,12940,12940,12940,0
|
|
20231102,185200,951262850,12940,12940,12940,12940,0
|
|
20231102,185100,951262850,12940,12940,12940,12940,0
|
|
20231102,185000,951262850,12940,12940,12940,12940,0
|
|
20231102,184900,951262850,12940,12940,12940,12940,0
|
|
20231102,184800,951262850,12940,12940,12940,12940,0
|
|
20231102,184700,951262850,12940,12940,12940,12940,0
|
|
20231102,184600,951262850,12940,12940,12940,12940,0
|
|
20231102,184500,951262850,12940,12940,12940,12940,0
|
|
20231102,184400,951262850,12940,12940,12940,12940,0
|
|
20231102,184300,951262850,12940,12940,12940,12940,0
|
|
20231102,184200,951262850,12940,12940,12940,12940,0
|
|
20231102,184100,951262850,12940,12940,12940,12940,0
|
|
20231102,184000,951262850,12940,12940,12940,12940,0
|
|
20231102,183900,951262850,12940,12940,12940,12940,0
|
|
20231102,183800,951262850,12940,12940,12940,12940,0
|
|
20231102,183700,951262850,12940,12940,12940,12940,0
|
|
20231102,183600,951262850,12940,12940,12940,12940,0
|
|
20231102,183500,951262850,12940,12940,12940,12940,0
|
|
20231102,183400,951262850,12940,12940,12940,12940,0
|
|
20231102,183300,951262850,12940,12940,12940,12940,0
|
|
20231102,183200,951262850,12940,12940,12940,12940,0
|
|
20231102,183100,951262850,12940,12940,12940,12940,0
|
|
20231102,183000,951262850,12940,12940,12940,12940,0
|
|
20231102,182900,951262850,12940,12940,12940,12940,2706
|
|
20231102,182800,951262850,12940,12940,12940,12940,0
|
|
20231102,182700,951262850,12940,12940,12940,12940,0
|
|
20231102,182600,951262850,12940,12940,12940,12940,0
|
|
20231102,182500,951262850,12940,12940,12940,12940,0
|
|
20231102,182400,951262850,12940,12940,12940,12940,0
|
|
20231102,182300,951262850,12940,12940,12940,12940,0
|
|
20231102,182200,951262850,12940,12940,12940,12940,0
|
|
20231102,182100,951262850,12940,12940,12940,12940,0
|
|
20231102,182000,951262850,12940,12940,12940,12940,0
|
|
20231102,181900,951262850,12940,12940,12940,12940,0
|
|
20231102,181800,951262850,12940,12940,12940,12940,0
|
|
20231102,181700,951262850,12940,12940,12940,12940,0
|
|
20231102,181600,951262850,12940,12940,12940,12940,0
|
|
20231102,181500,951262850,12940,12940,12940,12940,0
|
|
20231102,181400,951262850,12940,12940,12940,12940,0
|
|
20231102,181300,951262850,12940,12940,12940,12940,0
|
|
20231102,181200,951262850,12940,12940,12940,12940,0
|
|
20231102,181100,951262850,12940,12940,12940,12940,0
|
|
20231102,181000,951262850,12940,12940,12940,12940,0
|
|
20231102,180900,951262850,12940,12940,12940,12940,0
|
|
20231102,180800,951262850,12940,12940,12940,12940,0
|
|
20231102,180700,951262850,12940,12940,12940,12940,0
|
|
20231102,180600,951262850,12940,12940,12940,12940,0
|
|
20231102,180500,951262850,12940,12940,12940,12940,0
|
|
20231102,180400,951262850,12940,12940,12940,12940,0
|
|
20231102,180300,951262850,12940,12940,12940,12940,0
|
|
20231102,180200,951262850,12940,12940,12940,12940,0
|
|
20231102,180100,951262850,12940,12940,12940,12940,0
|
|
20231102,180000,951262850,12940,12940,12940,12940,0
|
|
20231102,175900,951262850,12940,12940,12940,12940,2706
|
|
20231102,175800,951262850,12940,12940,12940,12940,0
|
|
20231102,175700,951262850,12940,12940,12940,12940,0
|
|
20231102,175600,951262850,12940,12940,12940,12940,0
|
|
20231102,175500,951262850,12940,12940,12940,12940,0
|
|
20231102,175400,951262850,12940,12940,12940,12940,0
|
|
20231102,175300,951262850,12940,12940,12940,12940,0
|
|
20231102,175200,951262850,12940,12940,12940,12940,0
|
|
20231102,175100,951262850,12940,12940,12940,12940,0
|
|
20231102,175000,951262850,12940,12940,12940,12940,0
|
|
20231102,174900,951262850,12940,12940,12940,12940,0
|
|
20231102,174800,951262850,12940,12940,12940,12940,0
|
|
20231102,174700,951262850,12940,12940,12940,12940,0
|
|
20231102,174600,951262850,12940,12940,12940,12940,0
|
|
20231102,174500,951262850,12940,12940,12940,12940,0
|
|
20231102,174400,951262850,12940,12940,12940,12940,0
|
|
20231102,174300,951262850,12940,12940,12940,12940,0
|
|
20231102,174200,951262850,12940,12940,12940,12940,0
|
|
20231102,174100,951262850,12940,12940,12940,12940,0
|
|
20231102,174000,951262850,12940,12940,12940,12940,0
|
|
20231102,173900,951262850,12940,12940,12940,12940,0
|
|
20231102,173800,951262850,12940,12940,12940,12940,0
|
|
20231102,173700,951262850,12940,12940,12940,12940,0
|
|
20231102,173600,951262850,12940,12940,12940,12940,0
|
|
20231102,173500,951262850,12940,12940,12940,12940,0
|
|
20231102,173400,951262850,12940,12940,12940,12940,0
|
|
20231102,173300,951262850,12940,12940,12940,12940,0
|
|
20231102,173200,951262850,12940,12940,12940,12940,0
|
|
20231102,173100,951262850,12940,12940,12940,12940,0
|
|
20231102,173000,951262850,12940,12940,12940,12940,0
|
|
20231102,172900,951262850,12940,12940,12940,12940,2706
|
|
20231102,172800,951262850,12940,12940,12940,12940,0
|
|
20231102,172700,951262850,12940,12940,12940,12940,0
|
|
20231102,172600,951262850,12940,12940,12940,12940,0
|
|
20231102,172500,951262850,12940,12940,12940,12940,0
|
|
20231102,172400,951262850,12940,12940,12940,12940,0
|
|
20231102,172300,951262850,12940,12940,12940,12940,0
|
|
20231102,172200,951262850,12940,12940,12940,12940,0
|
|
20231102,172100,951262850,12940,12940,12940,12940,0
|
|
20231102,172000,951262850,12940,12940,12940,12940,0
|
|
20231102,171900,951262850,12940,12940,12940,12940,0
|
|
20231102,171800,951262850,12940,12940,12940,12940,0
|
|
20231102,171700,951262850,12940,12940,12940,12940,0
|
|
20231102,171600,951262850,12940,12940,12940,12940,0
|
|
20231102,171500,951262850,12940,12940,12940,12940,0
|
|
20231102,171400,951262850,12940,12940,12940,12940,0
|
|
20231102,171300,951262850,12940,12940,12940,12940,0
|
|
20231102,171200,951262850,12940,12940,12940,12940,0
|
|
20231102,171100,951262850,12940,12940,12940,12940,0
|
|
20231102,171000,951262850,12940,12940,12940,12940,0
|
|
20231102,170900,951262850,12940,12940,12940,12940,0
|
|
20231102,170800,951262850,12940,12940,12940,12940,0
|
|
20231102,170700,951262850,12940,12940,12940,12940,0
|
|
20231102,170600,951262850,12940,12940,12940,12940,0
|
|
20231102,170500,951262850,12940,12940,12940,12940,0
|
|
20231102,170400,951262850,12940,12940,12940,12940,0
|
|
20231102,170300,951262850,12940,12940,12940,12940,0
|
|
20231102,170200,951262850,12940,12940,12940,12940,0
|
|
20231102,170100,951262850,12940,12940,12940,12940,0
|
|
20231102,170000,951262850,12940,12940,12940,12940,0
|
|
20231102,165900,951262850,12940,12940,12940,12940,2706
|
|
20231102,165800,951262850,12940,12940,12940,12940,0
|
|
20231102,165700,951262850,12940,12940,12940,12940,0
|
|
20231102,165600,951262850,12940,12940,12940,12940,0
|
|
20231102,165500,951262850,12940,12940,12940,12940,0
|
|
20231102,165400,951262850,12940,12940,12940,12940,0
|
|
20231102,165300,951262850,12940,12940,12940,12940,0
|
|
20231102,165200,951262850,12940,12940,12940,12940,0
|
|
20231102,165100,951262850,12940,12940,12940,12940,0
|
|
20231102,165000,951262850,12940,12940,12940,12940,0
|
|
20231102,164900,951262850,12940,12940,12940,12940,0
|
|
20231102,164800,951262850,12940,12940,12940,12940,0
|
|
20231102,164700,951262850,12940,12940,12940,12940,0
|
|
20231102,164600,951262850,12940,12940,12940,12940,0
|
|
20231102,164500,951262850,12940,12940,12940,12940,0
|
|
20231102,164400,951262850,12940,12940,12940,12940,0
|
|
20231102,164300,951262850,12940,12940,12940,12940,0
|
|
20231102,164200,951262850,12940,12940,12940,12940,0
|
|
20231102,164100,951262850,12940,12940,12940,12940,0
|
|
20231102,164000,951262850,12940,12940,12940,12940,0
|
|
20231102,163900,951262850,12940,12940,12940,12940,0
|
|
20231102,163800,951262850,12940,12940,12940,12940,0
|
|
20231102,163700,951262850,12940,12940,12940,12940,0
|
|
20231102,163600,951262850,12940,12940,12940,12940,0
|
|
20231102,163500,951262850,12940,12940,12940,12940,0
|
|
20231102,163400,951262850,12940,12940,12940,12940,0
|
|
20231102,163300,951262850,12940,12940,12940,12940,0
|
|
20231102,163200,951262850,12940,12940,12940,12940,0
|
|
20231102,163100,951262850,12940,12940,12940,12940,0
|
|
20231102,163000,951262850,12940,12940,12940,12940,0
|
|
20231102,162900,951262850,12940,12940,12940,12940,2706
|
|
20231102,162800,951262850,12940,12940,12940,12940,0
|
|
20231102,162700,951262850,12940,12940,12940,12940,0
|
|
20231102,162600,951262850,12940,12940,12940,12940,0
|
|
20231102,162500,951262850,12940,12940,12940,12940,0
|
|
20231102,162400,951262850,12940,12940,12940,12940,0
|
|
20231102,162300,951262850,12940,12940,12940,12940,0
|
|
20231102,162200,951262850,12940,12940,12940,12940,0
|
|
20231102,162100,951262850,12940,12940,12940,12940,0
|
|
20231102,162000,951262850,12940,12940,12940,12940,0
|
|
20231102,161900,951262850,12940,12940,12940,12940,0
|
|
20231102,161800,951262850,12940,12940,12940,12940,0
|
|
20231102,161700,951262850,12940,12940,12940,12940,0
|
|
20231102,161600,951262850,12940,12940,12940,12940,0
|
|
20231102,161500,951262850,12940,12940,12940,12940,0
|
|
20231102,161400,951262850,12940,12940,12940,12940,0
|
|
20231102,161300,951262850,12940,12940,12940,12940,0
|
|
20231102,161200,951262850,12940,12940,12940,12940,0
|
|
20231102,161100,951262850,12940,12940,12940,12940,0
|
|
20231102,161000,951262850,12940,12940,12940,12940,0
|
|
20231102,160900,951262850,12940,12940,12940,12940,0
|
|
20231102,160800,951262850,12940,12940,12940,12940,0
|
|
20231102,160700,951262850,12940,12940,12940,12940,0
|
|
20231102,160600,951262850,12940,12940,12940,12940,0
|
|
20231102,160500,951262850,12940,12940,12940,12940,0
|
|
20231102,160400,951262850,12940,12940,12940,12940,0
|
|
20231102,160300,951262850,12940,12940,12940,12940,0
|
|
20231102,160200,951262850,12940,12940,12940,12940,0
|
|
20231102,160100,951262850,12940,12940,12940,12940,0
|
|
20231102,160000,951262850,12940,12940,12940,12940,0
|
|
20231102,155900,951262850,12940,12940,12940,12940,2706
|
|
20231102,155800,951262850,12940,12940,12940,12940,0
|
|
20231102,155700,951262850,12940,12940,12940,12940,0
|
|
20231102,155600,951262850,12940,12940,12940,12940,0
|
|
20231102,155500,951262850,12940,12940,12940,12940,0
|
|
20231102,155400,951262850,12940,12940,12940,12940,0
|
|
20231102,155300,951262850,12940,12940,12940,12940,0
|
|
20231102,155200,951262850,12940,12940,12940,12940,0
|
|
20231102,155100,951262850,12940,12940,12940,12940,0
|
|
20231102,155000,951262850,12940,12940,12940,12940,0
|
|
20231102,154900,951262850,12940,12940,12940,12940,0
|
|
20231102,154800,951262850,12940,12940,12940,12940,0
|
|
20231102,154700,951262850,12940,12940,12940,12940,0
|
|
20231102,154600,951262850,12940,12940,12940,12940,0
|
|
20231102,154500,951262850,12940,12940,12940,12940,0
|
|
20231102,154400,951262850,12940,12940,12940,12940,0
|
|
20231102,154300,951262850,12940,12940,12940,12940,0
|
|
20231102,154200,951262850,12940,12940,12940,12940,0
|
|
20231102,154100,951262850,12940,12940,12940,12940,0
|
|
20231102,154000,951262850,12940,12940,12940,12940,0
|
|
20231102,153900,951262850,12940,12940,12940,12940,0
|
|
20231102,153800,951262850,12940,12940,12940,12940,0
|
|
20231102,153700,951262850,12940,12940,12940,12940,0
|
|
20231102,153600,951262850,12940,12940,12940,12940,0
|
|
20231102,153500,951262850,12940,12940,12940,12940,0
|
|
20231102,153400,951262850,12940,12940,12940,12940,0
|
|
20231102,153300,951262850,12940,12940,12940,12940,0
|
|
20231102,153200,951262850,12940,12940,12940,12940,0
|
|
20231102,153100,951262850,12940,12940,12940,12940,0
|
|
20231102,153000,951262850,12940,12940,12940,12940,2706
|
|
20231102,152900,916247210,13040,13040,13040,13040,0
|
|
20231102,152800,916247210,13040,13040,13040,13040,0
|
|
20231102,152700,916247210,13040,13040,13040,13040,0
|
|
20231102,152600,916247210,13040,13040,13040,13040,0
|
|
20231102,152500,916247210,13040,13040,13040,13040,0
|
|
20231102,152400,916247210,13040,13040,13040,13040,0
|
|
20231102,152300,916247210,13040,13040,13040,13040,0
|
|
20231102,152200,916247210,13040,13040,13040,13040,0
|
|
20231102,152100,916247210,13040,13040,13040,13040,0
|
|
20231102,152000,916247210,13040,13040,13040,13040,0
|
|
20231102,151900,916247210,13040,13060,13060,13040,23
|
|
20231102,151800,915947000,13050,13050,13050,13050,0
|
|
20231102,151700,915947000,13050,13050,13050,13050,0
|
|
20231102,151600,915947000,13050,13050,13050,13050,136
|
|
20231102,151500,914172200,13050,13080,13080,13050,194
|
|
20231102,151400,911637210,13100,13100,13100,13100,341
|
|
20231102,151300,907170110,13090,13080,13090,13080,1137
|
|
20231102,151200,892294760,13080,13080,13080,13080,248
|
|
20231102,151100,889050920,13070,13070,13070,13070,0
|
|
20231102,151000,889050920,13070,13070,13070,13070,532
|
|
20231102,150900,882097680,13070,13070,13070,13060,1529
|
|
20231102,150800,862114370,13070,13070,13070,13070,100
|
|
20231102,150700,860807370,13080,13080,13080,13080,0
|
|
20231102,150600,860807370,13080,13080,13080,13080,1
|
|
20231102,150500,860794290,13080,13080,13080,13080,0
|
|
20231102,150400,860794290,13080,13090,13090,13080,264
|
|
20231102,150300,857341120,13050,13050,13050,13050,1
|
|
20231102,150200,857328070,13080,13080,13080,13080,370
|
|
20231102,150100,852488470,13080,13070,13080,13070,425
|
|
20231102,150000,846932180,13080,13060,13080,13060,737
|
|
20231102,145900,837295000,13060,13060,13060,13060,0
|
|
20231102,145800,837295000,13060,13060,13060,13060,0
|
|
20231102,145700,837295000,13060,13060,13060,13060,0
|
|
20231102,145600,837295000,13060,13060,13060,13060,2
|
|
20231102,145500,837268880,13060,13060,13060,13060,1
|
|
20231102,145400,837255820,13060,13060,13060,13060,29
|
|
20231102,145300,836877080,13070,13070,13070,13070,54
|
|
20231102,145200,836171300,13070,13070,13070,13070,0
|
|
20231102,145100,836171300,13070,13070,13070,13070,138
|
|
20231102,145000,834367640,13060,13050,13060,13050,267
|
|
20231102,144900,830881360,13050,13050,13050,13050,50
|
|
20231102,144800,830228860,13050,13050,13050,13050,1
|
|
20231102,144700,830215810,13050,13060,13060,13050,505
|
|
20231102,144600,823625510,13060,13060,13060,13060,5
|
|
20231102,144500,823560210,13060,13060,13060,13060,49
|
|
20231102,144400,822920270,13080,13070,13080,13070,422
|
|
20231102,144300,817401400,13070,13070,13070,13070,119
|
|
20231102,144200,815846070,13060,13060,13060,13060,0
|
|
20231102,144100,815846070,13060,13050,13060,13050,1125
|
|
20231102,144000,801161150,13050,13050,13050,13050,54
|
|
20231102,143900,800456450,13040,13040,13040,13040,312
|
|
20231102,143800,796387970,13030,13030,13030,13030,0
|
|
20231102,143700,796387970,13030,13030,13030,13030,0
|
|
20231102,143600,796387970,13030,13030,13030,13030,34
|
|
20231102,143500,795944950,13030,13030,13030,13030,9
|
|
20231102,143400,795827680,13020,13020,13020,13020,81
|
|
20231102,143300,794773060,13000,13020,13020,13000,331
|
|
20231102,143200,790466880,13020,13020,13020,13020,0
|
|
20231102,143100,790466880,13020,13020,13020,13020,0
|
|
20231102,143000,790466880,13020,13030,13030,13020,232
|
|
20231102,142900,787444040,13030,13030,13030,13030,268
|
|
20231102,142800,783952000,13030,13030,13030,13030,0
|
|
20231102,142700,783952000,13030,13040,13040,13030,52
|
|
20231102,142600,783274220,13030,13030,13030,13030,0
|
|
20231102,142500,783274220,13030,13030,13030,13030,0
|
|
20231102,142400,783274220,13030,13020,13030,13020,170
|
|
20231102,142300,781059810,13020,13020,13020,13010,74
|
|
20231102,142200,780096530,13020,13020,13020,13020,0
|
|
20231102,142100,780096530,13020,13020,13020,13020,5
|
|
20231102,142000,780031430,13020,13020,13020,13020,0
|
|
20231102,141900,780031430,13020,13020,13020,13020,0
|
|
20231102,141800,780031430,13020,13020,13020,13020,200
|
|
20231102,141700,777427430,13030,13030,13030,13030,34
|
|
20231102,141600,776984410,13030,13030,13030,13030,251
|
|
20231102,141500,773713880,13030,13030,13030,13030,0
|
|
20231102,141400,773713880,13030,13030,13030,13030,23
|
|
20231102,141300,773414190,13040,13040,13040,13040,0
|
|
20231102,141200,773414190,13040,13040,13040,13040,0
|
|
20231102,141100,773414190,13040,13040,13040,13040,0
|
|
20231102,141000,773414190,13040,13020,13040,13020,419
|
|
20231102,140900,767953030,13000,13000,13000,13000,0
|
|
20231102,140800,767953030,13000,13000,13000,13000,216
|
|
20231102,140700,765145030,13000,13000,13000,13000,0
|
|
20231102,140600,765145030,13000,13000,13000,13000,0
|
|
20231102,140500,765145030,13000,13000,13000,13000,121
|
|
20231102,140400,763572030,13000,13000,13000,13000,0
|
|
20231102,140300,763572030,13000,13000,13000,13000,100
|
|
20231102,140200,762272030,13040,13000,13040,13000,512
|
|
20231102,140100,755606160,13000,13000,13000,13000,0
|
|
20231102,140000,755606160,13000,13000,13000,13000,0
|
|
20231102,135900,755606160,13000,13000,13000,13000,72
|
|
20231102,135800,754670160,12990,12990,12990,12990,47
|
|
20231102,135700,754059630,13000,13000,13000,13000,0
|
|
20231102,135600,754059630,13000,13000,13000,13000,0
|
|
20231102,135500,754059630,13000,12980,13000,12980,341
|
|
20231102,135400,749627690,12960,12960,12960,12960,190
|
|
20231102,135300,747165290,12950,12950,12950,12950,61
|
|
20231102,135200,746375340,12950,13020,13020,12950,996
|
|
20231102,135100,733451290,13020,13020,13020,13020,247
|
|
20231102,135000,730235350,13030,13030,13030,13030,0
|
|
20231102,134900,730235350,13030,13030,13030,13030,35
|
|
20231102,134800,729779300,13030,13030,13030,13030,53
|
|
20231102,134700,729088710,13040,13040,13040,13040,93
|
|
20231102,134600,727875990,13040,13040,13040,13040,326
|
|
20231102,134500,723624950,13030,13040,13040,13030,314
|
|
20231102,134400,719530860,13040,13040,13040,13040,2
|
|
20231102,134300,719504780,13040,13020,13040,13020,444
|
|
20231102,134200,713720380,13020,13020,13020,13020,35
|
|
20231102,134100,713264680,13020,13020,13020,13020,25
|
|
20231102,134000,712939180,13020,13020,13020,13020,0
|
|
20231102,133900,712939180,13020,13020,13020,13020,0
|
|
20231102,133800,712939180,13020,13020,13020,13020,36
|
|
20231102,133700,712470460,13020,13020,13020,13020,0
|
|
20231102,133600,712470460,13020,13020,13020,13020,0
|
|
20231102,133500,712470460,13020,13020,13020,13020,34
|
|
20231102,133400,712027780,13010,13010,13010,13010,0
|
|
20231102,133300,712027780,13010,13010,13010,13010,0
|
|
20231102,133200,712027780,13010,13010,13010,13010,0
|
|
20231102,133100,712027780,13010,13010,13010,13010,0
|
|
20231102,133000,712027780,13010,13010,13010,13010,47
|
|
20231102,132900,711416310,13000,13010,13020,13000,391
|
|
20231102,132800,706328880,13010,13010,13010,13010,0
|
|
20231102,132700,706328880,13010,13010,13010,13010,47
|
|
20231102,132600,705717410,13010,13010,13010,13010,99
|
|
20231102,132500,704429420,13000,13000,13000,13000,15
|
|
20231102,132400,704234420,13010,13010,13010,13010,142
|
|
20231102,132300,702387000,13000,13000,13000,13000,0
|
|
20231102,132200,702387000,13000,13030,13030,13000,214
|
|
20231102,132100,699601700,13030,13030,13030,13030,0
|
|
20231102,132000,699601700,13030,13030,13030,13030,119
|
|
20231102,131900,698051130,13010,13020,13020,13010,143
|
|
20231102,131800,696190350,13020,13020,13020,13020,32
|
|
20231102,131700,695773710,13020,13020,13020,13020,0
|
|
20231102,131600,695773710,13020,13020,13020,13020,0
|
|
20231102,131500,695773710,13020,13020,13020,13020,2
|
|
20231102,131400,695747670,13020,13020,13020,13020,35
|
|
20231102,131300,695291970,13030,13030,13030,13030,328
|
|
20231102,131200,691018130,13040,13040,13040,13040,93
|
|
20231102,131100,689805410,13040,13030,13040,13030,275
|
|
20231102,131000,686221470,13030,13030,13030,13030,0
|
|
20231102,130900,686221470,13030,13030,13030,13030,0
|
|
20231102,130800,686221470,13030,13030,13030,13030,0
|
|
20231102,130700,686221470,13030,13020,13030,13010,733
|
|
20231102,130600,676678270,13020,13020,13020,13020,53
|
|
20231102,130500,675988210,13020,13020,13020,13020,0
|
|
20231102,130400,675988210,13020,13020,13020,13020,0
|
|
20231102,130300,675988210,13020,13020,13020,13020,0
|
|
20231102,130200,675988210,13020,13020,13020,13020,338
|
|
20231102,130100,671587450,13020,13020,13020,13020,0
|
|
20231102,130000,671587450,13020,13020,13020,13020,0
|
|
20231102,125900,671587450,13020,13020,13020,13020,35
|
|
20231102,125800,671131750,13020,13010,13020,13010,150
|
|
20231102,125700,669178860,13020,13020,13020,13020,0
|
|
20231102,125600,669178860,13020,13020,13020,13020,0
|
|
20231102,125500,669178860,13020,13020,13020,13020,0
|
|
20231102,125400,669178860,13020,13020,13020,13020,0
|
|
20231102,125300,669178860,13020,13030,13030,13020,102
|
|
20231102,125200,667850150,13030,13010,13030,13010,78
|
|
20231102,125100,666834530,13010,13010,13010,13010,81
|
|
20231102,125000,665780720,13000,13000,13000,13000,31
|
|
20231102,124900,665377720,13000,13010,13010,13000,132
|
|
20231102,124800,663660410,13010,12990,13010,12990,141
|
|
20231102,124700,661827230,13000,13000,13000,13000,91
|
|
20231102,124600,660644230,13000,12990,13000,12990,22
|
|
20231102,124500,660358280,12990,12990,12990,12990,50
|
|
20231102,124400,659708780,12970,12970,12970,12970,145
|
|
20231102,124300,657828130,12970,12970,12970,12970,30
|
|
20231102,124200,657439030,12970,12970,12970,12970,0
|
|
20231102,124100,657439030,12970,12970,12970,12970,40
|
|
20231102,124000,656920230,12970,12970,12970,12970,57
|
|
20231102,123900,656180940,12970,12970,12970,12970,0
|
|
20231102,123800,656180940,12970,12970,12970,12970,3
|
|
20231102,123700,656142030,13000,13000,13000,13000,0
|
|
20231102,123600,656142030,13000,13000,13000,13000,200
|
|
20231102,123500,653542030,13000,12980,13000,12980,237
|
|
20231102,123400,650464320,12980,12980,12980,12980,0
|
|
20231102,123300,650464320,12980,12980,12980,12980,0
|
|
20231102,123200,650464320,12980,12980,12980,12970,76
|
|
20231102,123100,649478460,12990,12990,12990,12990,0
|
|
20231102,123000,649478460,12990,12990,12990,12990,0
|
|
20231102,122900,649478460,12990,12990,12990,12990,0
|
|
20231102,122800,649478460,12990,12990,12990,12990,0
|
|
20231102,122700,649478460,12990,12990,12990,12990,0
|
|
20231102,122600,649478460,12990,12990,12990,12990,0
|
|
20231102,122500,649478460,12990,12990,12990,12990,0
|
|
20231102,122400,649478460,12990,12990,12990,12990,0
|
|
20231102,122300,649478460,12990,12990,12990,12990,0
|
|
20231102,122200,649478460,12990,12990,12990,12990,0
|
|
20231102,122100,649478460,12990,12990,12990,12990,0
|
|
20231102,122000,649478460,12990,12980,12990,12980,74
|
|
20231102,121900,648517930,12990,12990,12990,12990,0
|
|
20231102,121800,648517930,12990,12990,12990,12990,0
|
|
20231102,121700,648517930,12990,12990,12990,12990,0
|
|
20231102,121600,648517930,12990,12980,12990,12980,16
|
|
20231102,121500,648310240,12980,12980,12980,12980,0
|
|
20231102,121400,648310240,12980,12980,12980,12980,0
|
|
20231102,121300,648310240,12980,12980,12980,12980,0
|
|
20231102,121200,648310240,12980,12980,12980,12980,0
|
|
20231102,121100,648310240,12980,12980,12980,12980,0
|
|
20231102,121000,648310240,12980,12970,12980,12960,201
|
|
20231102,120900,645705250,12980,12980,12980,12980,30
|
|
20231102,120800,645315850,12990,12990,12990,12990,2
|
|
20231102,120700,645289870,12990,12990,12990,12990,312
|
|
20231102,120600,641236990,12990,13000,13000,12990,152
|
|
20231102,120500,639261990,13010,13010,13010,13010,2
|
|
20231102,120400,639235970,13020,12970,13020,12970,671
|
|
20231102,120300,630533050,12960,12950,12960,12950,206
|
|
20231102,120200,627865000,12940,12940,12940,12940,0
|
|
20231102,120100,627865000,12940,12940,12940,12940,100
|
|
20231102,120000,626571000,12940,12940,12940,12940,0
|
|
20231102,115900,626571000,12940,12940,12940,12940,10
|
|
20231102,115800,626441600,12940,12940,12940,12940,0
|
|
20231102,115700,626441600,12940,12940,12940,12940,0
|
|
20231102,115600,626441600,12940,12940,12940,12940,75
|
|
20231102,115500,625471100,12940,12940,12940,12940,1
|
|
20231102,115400,625458160,12950,12950,12950,12950,0
|
|
20231102,115300,625458160,12950,12950,12950,12950,0
|
|
20231102,115200,625458160,12950,12940,12950,12940,29
|
|
20231102,115100,625082850,12950,12950,12950,12950,0
|
|
20231102,115000,625082850,12950,12950,12950,12950,0
|
|
20231102,114900,625082850,12950,12950,12950,12950,0
|
|
20231102,114800,625082850,12950,12950,12950,12950,0
|
|
20231102,114700,625082850,12950,12950,12950,12950,1
|
|
20231102,114600,625069900,12950,12950,12950,12950,1
|
|
20231102,114500,625056950,12940,12940,12940,12940,181
|
|
20231102,114400,622714810,12940,12940,12940,12940,1
|
|
20231102,114300,622701870,12930,12930,12930,12930,0
|
|
20231102,114200,622701870,12930,12930,12930,12930,0
|
|
20231102,114100,622701870,12930,12930,12930,12930,0
|
|
20231102,114000,622701870,12930,12930,12930,12920,1291
|
|
20231102,113900,606014010,12940,12940,12950,12940,152
|
|
20231102,113800,604047120,12960,12930,12960,12930,339
|
|
20231102,113700,599663790,12930,12930,12930,12930,359
|
|
20231102,113600,595021920,12930,12930,12930,12930,0
|
|
20231102,113500,595021920,12930,12980,12980,12930,235
|
|
20231102,113400,591981460,12970,12970,12970,12970,0
|
|
20231102,113300,591981460,12970,12970,12970,12970,1
|
|
20231102,113200,591968490,12970,12970,12970,12970,85
|
|
20231102,113100,590866040,12970,12970,12970,12970,0
|
|
20231102,113000,590866040,12970,12970,12970,12970,0
|
|
20231102,112900,590866040,12970,12970,12970,12970,20
|
|
20231102,112800,590606640,12970,12970,12970,12970,8
|
|
20231102,112700,590502880,12960,12960,12960,12960,0
|
|
20231102,112600,590502880,12960,12960,12960,12960,42
|
|
20231102,112500,589958560,12960,12960,12960,12960,167
|
|
20231102,112400,587794240,12930,13020,13020,12930,1648
|
|
20231102,112300,566376340,13040,13040,13040,13040,0
|
|
20231102,112200,566376340,13040,13040,13040,13040,0
|
|
20231102,112100,566376340,13040,13040,13040,13040,0
|
|
20231102,112000,566376340,13040,13000,13040,13000,437
|
|
20231102,111900,560692460,13040,13040,13040,13040,41
|
|
20231102,111800,560157820,13000,13000,13000,13000,0
|
|
20231102,111700,560157820,13000,12990,13000,12990,369
|
|
20231102,111600,555361950,12990,12990,12990,12990,1
|
|
20231102,111500,555348960,12970,12950,12970,12950,1137
|
|
20231102,111400,540617840,12930,12930,12930,12930,0
|
|
20231102,111300,540617840,12930,12930,12930,12930,0
|
|
20231102,111200,540617840,12930,12930,12930,12930,0
|
|
20231102,111100,540617840,12930,12930,12930,12930,0
|
|
20231102,111000,540617840,12930,12930,12930,12930,0
|
|
20231102,110900,540617840,12930,12930,12930,12930,0
|
|
20231102,110800,540617840,12930,12930,12930,12930,0
|
|
20231102,110700,540617840,12930,12930,12930,12930,2
|
|
20231102,110600,540591980,12940,12920,12940,12920,174
|
|
20231102,110500,538341670,12930,12930,12930,12930,0
|
|
20231102,110400,538341670,12930,12930,12930,12930,0
|
|
20231102,110300,538341670,12930,12920,12930,12920,54
|
|
20231102,110200,537643640,12940,12940,12940,12940,0
|
|
20231102,110100,537643640,12940,12940,12940,12940,0
|
|
20231102,110000,537643640,12940,12940,12940,12940,0
|
|
20231102,105900,537643640,12940,12950,12950,12940,17
|
|
20231102,105800,537423650,12950,12950,12950,12950,38
|
|
20231102,105700,536931550,12930,12930,12930,12930,36
|
|
20231102,105600,536466070,12910,12910,12910,12910,0
|
|
20231102,105500,536466070,12910,12920,12920,12910,296
|
|
20231102,105400,532642100,12920,12920,12920,12910,38
|
|
20231102,105300,532151490,12920,12940,12940,12920,97
|
|
20231102,105200,530897170,12940,12930,12940,12930,27
|
|
20231102,105100,530547830,12920,12920,12920,12920,0
|
|
20231102,105000,530547830,12920,12920,12920,12920,0
|
|
20231102,104900,530547830,12920,12920,12920,12920,88
|
|
20231102,104800,529410870,12920,12920,12920,12920,48
|
|
20231102,104700,528790710,12920,12910,12920,12910,332
|
|
20231102,104600,524503950,12920,12920,12930,12920,251
|
|
20231102,104500,521260550,12930,12930,12930,12930,9
|
|
20231102,104400,521144180,12920,12970,12970,12910,1726
|
|
20231102,104300,498798150,12960,12960,12960,12960,5
|
|
20231102,104200,498733350,12960,12980,12980,12960,122
|
|
20231102,104100,497151230,12990,12990,12990,12990,86
|
|
20231102,104000,496034090,12990,13000,13000,12990,523
|
|
20231102,103900,489238120,13000,13000,13000,13000,0
|
|
20231102,103800,489238120,13000,13030,13030,13000,124
|
|
20231102,103700,487625400,13030,13030,13030,13030,467
|
|
20231102,103600,481540390,13030,13030,13030,13030,0
|
|
20231102,103500,481540390,13030,13030,13030,13030,247
|
|
20231102,103400,478321980,13030,13030,13030,13030,0
|
|
20231102,103300,478321980,13030,13030,13030,13030,27
|
|
20231102,103200,477970170,13030,13030,13030,13030,59
|
|
20231102,103100,477201400,13020,13020,13020,13020,34
|
|
20231102,103000,476758720,12980,12970,12980,12970,668
|
|
20231102,102900,468090520,12960,13030,13030,12960,2883
|
|
20231102,102800,430653340,13030,13030,13030,13030,272
|
|
20231102,102700,427109180,13060,13060,13060,13060,0
|
|
20231102,102600,427109180,13060,13060,13060,13060,195
|
|
20231102,102500,424562480,13060,13060,13060,13060,5
|
|
20231102,102400,424497180,13060,13060,13060,13060,1
|
|
20231102,102300,424484120,13060,13060,13060,13060,4
|
|
20231102,102200,424431880,13060,13060,13060,13060,0
|
|
20231102,102100,424431880,13060,13070,13070,13060,238
|
|
20231102,102000,421321470,13070,13060,13070,13050,1275
|
|
20231102,101900,404659040,13060,13060,13060,13060,34
|
|
20231102,101800,404215000,13060,13060,13060,13060,35
|
|
20231102,101700,403757900,13000,13060,13060,13000,531
|
|
20231102,101600,396831310,13060,13060,13060,13060,0
|
|
20231102,101500,396831310,13060,13060,13060,13060,291
|
|
20231102,101400,393030850,13070,13070,13070,13070,0
|
|
20231102,101300,393030850,13070,13070,13070,13070,1
|
|
20231102,101200,393017780,13070,13060,13070,13060,163
|
|
20231102,101100,390888940,13040,13040,13040,13040,0
|
|
20231102,101000,390888940,13040,13060,13070,13040,326
|
|
20231102,100900,386628680,13040,13040,13040,13040,8
|
|
20231102,100800,386524360,13040,13040,13040,13040,0
|
|
20231102,100700,386524360,13040,13040,13040,13040,15
|
|
20231102,100600,386328760,13040,13040,13040,13040,0
|
|
20231102,100500,386328760,13040,13040,13040,13040,1
|
|
20231102,100400,386315720,13030,13030,13030,13030,0
|
|
20231102,100300,386315720,13030,13030,13030,13030,106
|
|
20231102,100200,384934540,13020,13020,13020,13020,5
|
|
20231102,100100,384869440,13010,13010,13010,13010,62
|
|
20231102,100000,384062820,13050,13050,13050,13050,0
|
|
20231102,095900,384062820,13050,13050,13050,13050,45
|
|
20231102,095800,383475570,13050,13020,13050,13020,174
|
|
20231102,095700,381208510,13060,13060,13060,13060,0
|
|
20231102,095600,381208510,13060,13060,13070,13060,590
|
|
20231102,095500,373501310,13060,13030,13060,13030,92
|
|
20231102,095400,372301500,13030,13030,13030,13030,178
|
|
20231102,095300,369982160,13020,13020,13020,13020,0
|
|
20231102,095200,369982160,13020,13030,13030,13020,184
|
|
20231102,095100,367584980,13020,13020,13020,13020,0
|
|
20231102,095000,367584980,13020,13010,13020,13010,354
|
|
20231102,094900,362979360,13010,13010,13010,13010,35
|
|
20231102,094800,362524010,13000,13010,13030,13000,1384
|
|
20231102,094700,344519130,13010,13020,13020,13010,213
|
|
20231102,094600,341747650,13010,13020,13020,13000,172
|
|
20231102,094500,339509590,13020,13040,13090,13020,473
|
|
20231102,094400,333329100,13020,13020,13030,13020,88
|
|
20231102,094300,332182980,13020,13020,13020,13020,5
|
|
20231102,094200,332117880,13020,13030,13040,13020,202
|
|
20231102,094100,329486610,13060,13080,13090,13060,1205
|
|
20231102,094000,313726490,13070,13070,13070,13070,104
|
|
20231102,093900,312367210,13070,13060,13070,13060,196
|
|
20231102,093800,309807210,13050,13070,13080,13050,463
|
|
20231102,093700,303755440,13070,13070,13070,13070,240
|
|
20231102,093600,300618640,13070,13080,13080,13060,284
|
|
20231102,093500,296906610,13070,13050,13070,13050,347
|
|
20231102,093400,292371820,13070,13040,13080,13040,299
|
|
20231102,093300,288465110,13040,13050,13050,13040,56
|
|
20231102,093200,287734840,13050,13030,13050,13030,2044
|
|
20231102,093100,261061560,13030,13020,13030,13000,179
|
|
20231102,093000,258732180,13010,13010,13010,13010,402
|
|
20231102,092900,253502160,13010,13010,13010,13010,98
|
|
20231102,092800,252227180,13010,12970,13010,12970,15
|
|
20231102,092700,252032070,13010,12960,13010,12960,332
|
|
20231102,092600,247722560,12950,12970,12970,12950,866
|
|
20231102,092500,236504370,12980,13020,13020,12980,1217
|
|
20231102,092400,220681200,13020,13020,13020,13020,209
|
|
20231102,092300,217960020,13020,13000,13020,13000,120
|
|
20231102,092200,216399320,13010,13030,13030,13010,52
|
|
20231102,092100,215722500,13070,13050,13080,13020,1560
|
|
20231102,092000,195339160,13050,13030,13070,12970,1792
|
|
20231102,091900,172025460,13050,13050,13060,13050,173
|
|
20231102,091800,169767590,13050,13010,13050,13010,300
|
|
20231102,091700,165854960,12990,12990,12990,12990,10
|
|
20231102,091600,165725060,13000,13030,13040,13000,577
|
|
20231102,091500,158218450,13030,13030,13030,13030,72
|
|
20231102,091400,157280290,13010,13010,13030,13010,179
|
|
20231102,091300,154950000,13000,12980,13000,12980,358
|
|
20231102,091200,150298190,13000,13000,13000,13000,497
|
|
20231102,091100,143837190,13000,13000,13000,13000,276
|
|
20231102,091000,140249190,13000,13050,13050,13000,461
|
|
20231102,090900,134242500,13070,13000,13100,13000,1193
|
|
20231102,090800,118700200,13000,12960,13000,12960,827
|
|
20231102,090700,107952230,12940,12910,12940,12910,154
|
|
20231102,090600,105962280,12910,12860,12910,12840,1111
|
|
20231102,090500,91673100,12800,12910,12910,12800,2714
|
|
20231102,090400,56775330,12910,12910,12910,12910,88
|
|
20231102,090300,55639250,12910,13050,13050,12910,1126
|
|
20231102,090200,40999950,13080,13140,13140,13080,111
|
|
20231102,090100,39543000,13170,13130,13170,13130,283
|
|
20231102,090000,35818310,13170,13130,13250,13080,2721
|