574 lines
27 KiB
CSV
574 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183100,157658180,6360,6360,6360,6360,234
|
|
20231107,183000,157658180,6360,6360,6360,6360,0
|
|
20231107,182900,157658180,6360,6360,6360,6360,0
|
|
20231107,182800,157658180,6360,6360,6360,6360,0
|
|
20231107,182700,157658180,6360,6360,6360,6360,0
|
|
20231107,182600,157658180,6360,6360,6360,6360,0
|
|
20231107,182500,157658180,6360,6360,6360,6360,0
|
|
20231107,182400,157658180,6360,6360,6360,6360,0
|
|
20231107,182300,157658180,6360,6360,6360,6360,0
|
|
20231107,182200,157658180,6360,6360,6360,6360,0
|
|
20231107,182100,157658180,6360,6360,6360,6360,0
|
|
20231107,182000,157658180,6360,6360,6360,6360,0
|
|
20231107,181900,157658180,6360,6360,6360,6360,0
|
|
20231107,181800,157658180,6360,6360,6360,6360,0
|
|
20231107,181700,157658180,6360,6360,6360,6360,0
|
|
20231107,181600,157658180,6360,6360,6360,6360,0
|
|
20231107,181500,157658180,6360,6360,6360,6360,0
|
|
20231107,181400,157658180,6360,6360,6360,6360,0
|
|
20231107,181300,157658180,6360,6360,6360,6360,0
|
|
20231107,181200,157658180,6360,6360,6360,6360,0
|
|
20231107,181100,157658180,6360,6360,6360,6360,0
|
|
20231107,181000,157658180,6360,6360,6360,6360,0
|
|
20231107,180900,157658180,6360,6360,6360,6360,0
|
|
20231107,180800,157658180,6360,6360,6360,6360,0
|
|
20231107,180700,157658180,6360,6360,6360,6360,0
|
|
20231107,180600,157658180,6360,6360,6360,6360,0
|
|
20231107,180500,157658180,6360,6360,6360,6360,0
|
|
20231107,180400,157658180,6360,6360,6360,6360,0
|
|
20231107,180300,157658180,6360,6360,6360,6360,0
|
|
20231107,180200,157658180,6360,6360,6360,6360,0
|
|
20231107,180100,157658180,6360,6360,6360,6360,234
|
|
20231107,180000,157658180,6360,6360,6360,6360,0
|
|
20231107,175900,157658180,6360,6360,6360,6360,0
|
|
20231107,175800,157658180,6360,6360,6360,6360,0
|
|
20231107,175700,157658180,6360,6360,6360,6360,0
|
|
20231107,175600,157658180,6360,6360,6360,6360,0
|
|
20231107,175500,157658180,6360,6360,6360,6360,0
|
|
20231107,175400,157658180,6360,6360,6360,6360,0
|
|
20231107,175300,157658180,6360,6360,6360,6360,0
|
|
20231107,175200,157658180,6360,6360,6360,6360,0
|
|
20231107,175100,157658180,6360,6360,6360,6360,0
|
|
20231107,175000,157658180,6360,6360,6360,6360,0
|
|
20231107,174900,157658180,6360,6360,6360,6360,0
|
|
20231107,174800,157658180,6360,6360,6360,6360,0
|
|
20231107,174700,157658180,6360,6360,6360,6360,0
|
|
20231107,174600,157658180,6360,6360,6360,6360,0
|
|
20231107,174500,157658180,6360,6360,6360,6360,0
|
|
20231107,174400,157658180,6360,6360,6360,6360,0
|
|
20231107,174300,157658180,6360,6360,6360,6360,0
|
|
20231107,174200,157658180,6360,6360,6360,6360,0
|
|
20231107,174100,157658180,6360,6360,6360,6360,0
|
|
20231107,174000,157658180,6360,6360,6360,6360,0
|
|
20231107,173900,157658180,6360,6360,6360,6360,0
|
|
20231107,173800,157658180,6360,6360,6360,6360,0
|
|
20231107,173700,157658180,6360,6360,6360,6360,0
|
|
20231107,173600,157658180,6360,6360,6360,6360,0
|
|
20231107,173500,157658180,6360,6360,6360,6360,0
|
|
20231107,173400,157658180,6360,6360,6360,6360,0
|
|
20231107,173300,157658180,6360,6360,6360,6360,0
|
|
20231107,173200,157658180,6360,6360,6360,6360,0
|
|
20231107,173100,157658180,6360,6360,6360,6360,234
|
|
20231107,173000,157658180,6360,6360,6360,6360,0
|
|
20231107,172900,157658180,6360,6360,6360,6360,0
|
|
20231107,172800,157658180,6360,6360,6360,6360,0
|
|
20231107,172700,157658180,6360,6360,6360,6360,0
|
|
20231107,172600,157658180,6360,6360,6360,6360,0
|
|
20231107,172500,157658180,6360,6360,6360,6360,0
|
|
20231107,172400,157658180,6360,6360,6360,6360,0
|
|
20231107,172300,157658180,6360,6360,6360,6360,0
|
|
20231107,172200,157658180,6360,6360,6360,6360,0
|
|
20231107,172100,157658180,6360,6360,6360,6360,0
|
|
20231107,172000,157658180,6360,6360,6360,6360,0
|
|
20231107,171900,157658180,6360,6360,6360,6360,0
|
|
20231107,171800,157658180,6360,6360,6360,6360,0
|
|
20231107,171700,157658180,6360,6360,6360,6360,0
|
|
20231107,171600,157658180,6360,6360,6360,6360,0
|
|
20231107,171500,157658180,6360,6360,6360,6360,0
|
|
20231107,171400,157658180,6360,6360,6360,6360,0
|
|
20231107,171300,157658180,6360,6360,6360,6360,0
|
|
20231107,171200,157658180,6360,6360,6360,6360,0
|
|
20231107,171100,157658180,6360,6360,6360,6360,0
|
|
20231107,171000,157658180,6360,6360,6360,6360,0
|
|
20231107,170900,157658180,6360,6360,6360,6360,0
|
|
20231107,170800,157658180,6360,6360,6360,6360,0
|
|
20231107,170700,157658180,6360,6360,6360,6360,0
|
|
20231107,170600,157658180,6360,6360,6360,6360,0
|
|
20231107,170500,157658180,6360,6360,6360,6360,0
|
|
20231107,170400,157658180,6360,6360,6360,6360,0
|
|
20231107,170300,157658180,6360,6360,6360,6360,0
|
|
20231107,170200,157658180,6360,6360,6360,6360,0
|
|
20231107,170100,157658180,6360,6360,6360,6360,234
|
|
20231107,170000,157658180,6360,6360,6360,6360,0
|
|
20231107,165900,157658180,6360,6360,6360,6360,0
|
|
20231107,165800,157658180,6360,6360,6360,6360,0
|
|
20231107,165700,157658180,6360,6360,6360,6360,0
|
|
20231107,165600,157658180,6360,6360,6360,6360,0
|
|
20231107,165500,157658180,6360,6360,6360,6360,0
|
|
20231107,165400,157658180,6360,6360,6360,6360,0
|
|
20231107,165300,157658180,6360,6360,6360,6360,0
|
|
20231107,165200,157658180,6360,6360,6360,6360,0
|
|
20231107,165100,157658180,6360,6360,6360,6360,0
|
|
20231107,165000,157658180,6360,6360,6360,6360,0
|
|
20231107,164900,157658180,6360,6360,6360,6360,0
|
|
20231107,164800,157658180,6360,6360,6360,6360,0
|
|
20231107,164700,157658180,6360,6360,6360,6360,0
|
|
20231107,164600,157658180,6360,6360,6360,6360,0
|
|
20231107,164500,157658180,6360,6360,6360,6360,0
|
|
20231107,164400,157658180,6360,6360,6360,6360,0
|
|
20231107,164300,157658180,6360,6360,6360,6360,0
|
|
20231107,164200,157658180,6360,6360,6360,6360,0
|
|
20231107,164100,157658180,6360,6360,6360,6360,0
|
|
20231107,164000,157658180,6360,6360,6360,6360,0
|
|
20231107,163900,157658180,6360,6360,6360,6360,0
|
|
20231107,163800,157658180,6360,6360,6360,6360,0
|
|
20231107,163700,157658180,6360,6360,6360,6360,0
|
|
20231107,163600,157658180,6360,6360,6360,6360,0
|
|
20231107,163500,157658180,6360,6360,6360,6360,0
|
|
20231107,163400,157658180,6360,6360,6360,6360,0
|
|
20231107,163300,157658180,6360,6360,6360,6360,0
|
|
20231107,163200,157658180,6360,6360,6360,6360,0
|
|
20231107,163100,157658180,6360,6360,6360,6360,234
|
|
20231107,163000,157658180,6360,6360,6360,6360,0
|
|
20231107,162900,157658180,6360,6360,6360,6360,0
|
|
20231107,162800,157658180,6360,6360,6360,6360,0
|
|
20231107,162700,157658180,6360,6360,6360,6360,0
|
|
20231107,162600,157658180,6360,6360,6360,6360,0
|
|
20231107,162500,157658180,6360,6360,6360,6360,0
|
|
20231107,162400,157658180,6360,6360,6360,6360,0
|
|
20231107,162300,157658180,6360,6360,6360,6360,0
|
|
20231107,162200,157658180,6360,6360,6360,6360,0
|
|
20231107,162100,157658180,6360,6360,6360,6360,0
|
|
20231107,162000,157658180,6360,6360,6360,6360,0
|
|
20231107,161900,157658180,6360,6360,6360,6360,0
|
|
20231107,161800,157658180,6360,6360,6360,6360,0
|
|
20231107,161700,157658180,6360,6360,6360,6360,0
|
|
20231107,161600,157658180,6360,6360,6360,6360,0
|
|
20231107,161500,157658180,6360,6360,6360,6360,0
|
|
20231107,161400,157658180,6360,6360,6360,6360,0
|
|
20231107,161300,157658180,6360,6360,6360,6360,0
|
|
20231107,161200,157658180,6360,6360,6360,6360,0
|
|
20231107,161100,157658180,6360,6360,6360,6360,0
|
|
20231107,161000,157658180,6360,6360,6360,6360,0
|
|
20231107,160900,157658180,6360,6360,6360,6360,0
|
|
20231107,160800,157658180,6360,6360,6360,6360,0
|
|
20231107,160700,157658180,6360,6360,6360,6360,0
|
|
20231107,160600,157658180,6360,6360,6360,6360,0
|
|
20231107,160500,157658180,6360,6360,6360,6360,0
|
|
20231107,160400,157658180,6360,6360,6360,6360,0
|
|
20231107,160300,157658180,6360,6360,6360,6360,0
|
|
20231107,160200,157658180,6360,6360,6360,6360,0
|
|
20231107,160100,157658180,6360,6360,6360,6360,234
|
|
20231107,160000,157658180,6360,6360,6360,6360,0
|
|
20231107,155900,157658180,6360,6360,6360,6360,0
|
|
20231107,155800,157658180,6360,6360,6360,6360,0
|
|
20231107,155700,157658180,6360,6360,6360,6360,0
|
|
20231107,155600,157658180,6360,6360,6360,6360,0
|
|
20231107,155500,157658180,6360,6360,6360,6360,0
|
|
20231107,155400,157658180,6360,6360,6360,6360,0
|
|
20231107,155300,157658180,6360,6360,6360,6360,0
|
|
20231107,155200,157658180,6360,6360,6360,6360,0
|
|
20231107,155100,157658180,6360,6360,6360,6360,0
|
|
20231107,155000,157658180,6360,6360,6360,6360,0
|
|
20231107,154900,157658180,6360,6360,6360,6360,0
|
|
20231107,154800,157658180,6360,6360,6360,6360,0
|
|
20231107,154700,157658180,6360,6360,6360,6360,0
|
|
20231107,154600,157658180,6360,6360,6360,6360,0
|
|
20231107,154500,157658180,6360,6360,6360,6360,0
|
|
20231107,154400,157658180,6360,6360,6360,6360,0
|
|
20231107,154300,157658180,6360,6360,6360,6360,0
|
|
20231107,154200,157658180,6360,6360,6360,6360,0
|
|
20231107,154100,157658180,6360,6360,6360,6360,0
|
|
20231107,154000,157658180,6360,6360,6360,6360,0
|
|
20231107,153900,157658180,6360,6360,6360,6360,0
|
|
20231107,153800,157658180,6360,6360,6360,6360,0
|
|
20231107,153700,157658180,6360,6360,6360,6360,0
|
|
20231107,153600,157658180,6360,6360,6360,6360,0
|
|
20231107,153500,157658180,6360,6360,6360,6360,0
|
|
20231107,153400,157658180,6360,6360,6360,6360,0
|
|
20231107,153300,157658180,6360,6360,6360,6360,0
|
|
20231107,153200,157658180,6360,6360,6360,6360,0
|
|
20231107,153100,157658180,6360,6360,6360,6360,234
|
|
20231107,153000,157658180,6360,6360,6360,6360,234
|
|
20231107,152900,156169940,6360,6360,6360,6360,0
|
|
20231107,152800,156169940,6360,6360,6360,6360,0
|
|
20231107,152700,156169940,6360,6360,6360,6360,0
|
|
20231107,152600,156169940,6360,6360,6360,6360,0
|
|
20231107,152500,156169940,6360,6360,6360,6360,0
|
|
20231107,152400,156169940,6360,6360,6360,6360,0
|
|
20231107,152300,156169940,6360,6360,6360,6360,0
|
|
20231107,152200,156169940,6360,6360,6360,6360,0
|
|
20231107,152100,156169940,6360,6360,6360,6360,0
|
|
20231107,152000,156169940,6360,6360,6360,6360,0
|
|
20231107,151900,156169940,6360,6330,6370,6300,86
|
|
20231107,151800,155625070,6370,6370,6370,6370,0
|
|
20231107,151700,155625070,6370,6370,6370,6370,5
|
|
20231107,151600,155593220,6370,6370,6370,6370,0
|
|
20231107,151500,155593220,6370,6370,6370,6370,0
|
|
20231107,151400,155593220,6370,6370,6370,6370,7
|
|
20231107,151300,155548630,6370,6370,6370,6370,0
|
|
20231107,151200,155548630,6370,6370,6370,6370,0
|
|
20231107,151100,155548630,6370,6330,6370,6330,21
|
|
20231107,151000,155415530,6290,6290,6290,6290,0
|
|
20231107,150900,155415530,6290,6290,6290,6290,0
|
|
20231107,150800,155415530,6290,6300,6300,6290,198
|
|
20231107,150700,154169850,6330,6330,6330,6330,10
|
|
20231107,150600,154106550,6330,6330,6330,6330,400
|
|
20231107,150500,151574550,6330,6330,6330,6330,0
|
|
20231107,150400,151574550,6330,6330,6330,6330,0
|
|
20231107,150300,151574550,6330,6330,6330,6330,0
|
|
20231107,150200,151574550,6330,6330,6330,6330,0
|
|
20231107,150100,151574550,6330,6330,6330,6330,1
|
|
20231107,150000,151568220,6300,6300,6300,6300,19
|
|
20231107,145900,151448520,6300,6300,6300,6300,200
|
|
20231107,145800,150188520,6300,6300,6300,6300,0
|
|
20231107,145700,150188520,6300,6300,6300,6300,17
|
|
20231107,145600,150081420,6300,6300,6300,6300,6
|
|
20231107,145500,150043620,6300,6300,6300,6300,206
|
|
20231107,145400,148745820,6320,6320,6320,6320,0
|
|
20231107,145300,148745820,6320,6320,6320,6320,0
|
|
20231107,145200,148745820,6320,6320,6320,6320,0
|
|
20231107,145100,148745820,6320,6320,6320,6320,158
|
|
20231107,145000,147747260,6300,6300,6300,6300,0
|
|
20231107,144900,147747260,6300,6300,6300,6300,5
|
|
20231107,144800,147715760,6310,6310,6310,6310,23
|
|
20231107,144700,147570630,6330,6330,6330,6330,0
|
|
20231107,144600,147570630,6330,6330,6330,6330,0
|
|
20231107,144500,147570630,6330,6330,6330,6330,0
|
|
20231107,144400,147570630,6330,6330,6330,6330,1
|
|
20231107,144300,147564300,6300,6310,6310,6300,84
|
|
20231107,144200,147034480,6290,6290,6290,6290,0
|
|
20231107,144100,147034480,6290,6290,6290,6290,0
|
|
20231107,144000,147034480,6290,6290,6290,6290,0
|
|
20231107,143900,147034480,6290,6290,6290,6290,0
|
|
20231107,143800,147034480,6290,6290,6290,6290,0
|
|
20231107,143700,147034480,6290,6290,6290,6290,15
|
|
20231107,143600,146940130,6300,6300,6300,6300,0
|
|
20231107,143500,146940130,6300,6300,6300,6300,156
|
|
20231107,143400,145957330,6270,6270,6270,6270,0
|
|
20231107,143300,145957330,6270,6270,6270,6270,0
|
|
20231107,143200,145957330,6270,6270,6270,6260,370
|
|
20231107,143100,143638860,6300,6290,6300,6290,573
|
|
20231107,143000,140029620,6280,6310,6310,6280,150
|
|
20231107,142900,139086280,6310,6310,6310,6310,30
|
|
20231107,142800,138896980,6320,6320,6320,6320,0
|
|
20231107,142700,138896980,6320,6320,6320,6320,0
|
|
20231107,142600,138896980,6320,6320,6320,6320,0
|
|
20231107,142500,138896980,6320,6320,6320,6320,0
|
|
20231107,142400,138896980,6320,6350,6350,6320,347
|
|
20231107,142300,136694130,6350,6350,6350,6350,0
|
|
20231107,142200,136694130,6350,6350,6350,6350,0
|
|
20231107,142100,136694130,6350,6350,6350,6350,227
|
|
20231107,142000,135252680,6330,6330,6330,6330,0
|
|
20231107,141900,135252680,6330,6330,6330,6330,0
|
|
20231107,141800,135252680,6330,6330,6330,6330,300
|
|
20231107,141700,133353680,6350,6350,6350,6350,36
|
|
20231107,141600,133125080,6330,6330,6330,6330,0
|
|
20231107,141500,133125080,6330,6330,6330,6330,0
|
|
20231107,141400,133125080,6330,6330,6330,6330,16
|
|
20231107,141300,133023800,6320,6320,6320,6320,0
|
|
20231107,141200,133023800,6320,6320,6320,6320,0
|
|
20231107,141100,133023800,6320,6320,6320,6320,10
|
|
20231107,141000,132960600,6330,6330,6330,6330,0
|
|
20231107,140900,132960600,6330,6330,6330,6330,0
|
|
20231107,140800,132960600,6330,6330,6330,6330,0
|
|
20231107,140700,132960600,6330,6330,6330,6330,36
|
|
20231107,140600,132732720,6340,6340,6340,6340,0
|
|
20231107,140500,132732720,6340,6340,6340,6340,0
|
|
20231107,140400,132732720,6340,6340,6340,6340,0
|
|
20231107,140300,132732720,6340,6340,6340,6340,0
|
|
20231107,140200,132732720,6340,6350,6350,6340,21
|
|
20231107,140100,132599570,6330,6330,6330,6330,0
|
|
20231107,140000,132599570,6330,6330,6330,6330,1
|
|
20231107,135900,132593240,6320,6320,6320,6320,0
|
|
20231107,135800,132593240,6320,6320,6320,6320,0
|
|
20231107,135700,132593240,6320,6320,6320,6320,0
|
|
20231107,135600,132593240,6320,6320,6320,6320,0
|
|
20231107,135500,132593240,6320,6320,6320,6320,0
|
|
20231107,135400,132593240,6320,6320,6320,6320,0
|
|
20231107,135300,132593240,6320,6320,6320,6320,0
|
|
20231107,135200,132593240,6320,6320,6320,6320,0
|
|
20231107,135100,132593240,6320,6320,6320,6320,0
|
|
20231107,135000,132593240,6320,6340,6340,6320,50
|
|
20231107,134900,132276540,6330,6330,6330,6330,0
|
|
20231107,134800,132276540,6330,6330,6330,6330,20
|
|
20231107,134700,132149940,6340,6340,6340,6340,0
|
|
20231107,134600,132149940,6340,6340,6340,6340,0
|
|
20231107,134500,132149940,6340,6340,6340,6340,210
|
|
20231107,134400,130818540,6340,6340,6340,6340,0
|
|
20231107,134300,130818540,6340,6340,6340,6340,2
|
|
20231107,134200,130805860,6350,6350,6350,6350,0
|
|
20231107,134100,130805860,6350,6350,6350,6350,0
|
|
20231107,134000,130805860,6350,6350,6350,6350,0
|
|
20231107,133900,130805860,6350,6330,6350,6320,28
|
|
20231107,133800,130628390,6330,6330,6330,6330,0
|
|
20231107,133700,130628390,6330,6330,6330,6330,12
|
|
20231107,133600,130552430,6330,6330,6330,6330,0
|
|
20231107,133500,130552430,6330,6330,6330,6330,0
|
|
20231107,133400,130552430,6330,6330,6330,6330,4
|
|
20231107,133300,130527110,6330,6330,6330,6330,0
|
|
20231107,133200,130527110,6330,6330,6340,6330,160
|
|
20231107,133100,129513060,6330,6330,6330,6330,14
|
|
20231107,133000,129424440,6330,6330,6330,6330,0
|
|
20231107,132900,129424440,6330,6330,6330,6330,0
|
|
20231107,132800,129424440,6330,6330,6330,6330,0
|
|
20231107,132700,129424440,6330,6330,6330,6330,0
|
|
20231107,132600,129424440,6330,6330,6330,6330,2
|
|
20231107,132500,129411780,6290,6290,6290,6290,0
|
|
20231107,132400,129411780,6290,6290,6290,6290,0
|
|
20231107,132300,129411780,6290,6290,6290,6290,3
|
|
20231107,132200,129392910,6330,6330,6330,6330,0
|
|
20231107,132100,129392910,6330,6330,6330,6330,0
|
|
20231107,132000,129392910,6330,6330,6330,6330,0
|
|
20231107,131900,129392910,6330,6330,6330,6330,0
|
|
20231107,131800,129392910,6330,6330,6330,6330,0
|
|
20231107,131700,129392910,6330,6330,6330,6330,2
|
|
20231107,131600,129380250,6310,6310,6310,6310,41
|
|
20231107,131500,129121540,6310,6310,6310,6310,0
|
|
20231107,131400,129121540,6310,6310,6310,6310,0
|
|
20231107,131300,129121540,6310,6310,6310,6310,4
|
|
20231107,131200,129096300,6260,6260,6260,6260,0
|
|
20231107,131100,129096300,6260,6280,6280,6260,50
|
|
20231107,131000,128783110,6300,6300,6310,6300,801
|
|
20231107,130900,123732830,6280,6280,6280,6280,1
|
|
20231107,130800,123726550,6280,6280,6280,6280,0
|
|
20231107,130700,123726550,6280,6280,6280,6280,0
|
|
20231107,130600,123726550,6280,6280,6280,6280,42
|
|
20231107,130500,123462790,6300,6300,6300,6300,0
|
|
20231107,130400,123462790,6300,6300,6300,6300,0
|
|
20231107,130300,123462790,6300,6300,6300,6300,0
|
|
20231107,130200,123462790,6300,6300,6300,6300,0
|
|
20231107,130100,123462790,6300,6300,6300,6300,0
|
|
20231107,130000,123462790,6300,6300,6300,6300,0
|
|
20231107,125900,123462790,6300,6300,6300,6300,2
|
|
20231107,125800,123450190,6300,6300,6300,6300,0
|
|
20231107,125700,123450190,6300,6300,6300,6300,12
|
|
20231107,125600,123374590,6310,6290,6310,6290,493
|
|
20231107,125500,120271100,6290,6290,6290,6290,0
|
|
20231107,125400,120271100,6290,6290,6290,6290,15
|
|
20231107,125300,120176750,6250,6250,6250,6250,0
|
|
20231107,125200,120176750,6250,6250,6250,6250,0
|
|
20231107,125100,120176750,6250,6250,6250,6250,0
|
|
20231107,125000,120176750,6250,6250,6250,6250,0
|
|
20231107,124900,120176750,6250,6250,6250,6250,0
|
|
20231107,124800,120176750,6250,6250,6250,6250,0
|
|
20231107,124700,120176750,6250,6250,6250,6250,0
|
|
20231107,124600,120176750,6250,6250,6250,6250,0
|
|
20231107,124500,120176750,6250,6250,6250,6250,0
|
|
20231107,124400,120176750,6250,6250,6250,6250,0
|
|
20231107,124300,120176750,6250,6250,6250,6250,0
|
|
20231107,124200,120176750,6250,6250,6250,6250,0
|
|
20231107,124100,120176750,6250,6250,6250,6250,0
|
|
20231107,124000,120176750,6250,6250,6250,6250,159
|
|
20231107,123900,119183000,6280,6280,6280,6280,10
|
|
20231107,123800,119120200,6290,6290,6290,6290,15
|
|
20231107,123700,119025850,6290,6290,6290,6290,0
|
|
20231107,123600,119025850,6290,6290,6290,6290,15
|
|
20231107,123500,118931500,6290,6290,6290,6290,9
|
|
20231107,123400,118874890,6280,6270,6280,6270,255
|
|
20231107,123300,117274520,6250,6250,6250,6250,0
|
|
20231107,123200,117274520,6250,6250,6250,6250,0
|
|
20231107,123100,117274520,6250,6250,6250,6250,102
|
|
20231107,123000,116637020,6270,6270,6270,6270,0
|
|
20231107,122900,116637020,6270,6270,6270,6270,0
|
|
20231107,122800,116637020,6270,6270,6270,6270,1
|
|
20231107,122700,116630750,6270,6270,6270,6270,10
|
|
20231107,122600,116568050,6270,6270,6270,6270,2
|
|
20231107,122500,116555510,6270,6270,6270,6270,1
|
|
20231107,122400,116549240,6260,6260,6260,6260,3
|
|
20231107,122300,116530460,6250,6250,6250,6250,24
|
|
20231107,122200,116380460,6250,6250,6250,6240,71
|
|
20231107,122100,115936750,6260,6260,6260,6260,0
|
|
20231107,122000,115936750,6260,6260,6260,6260,0
|
|
20231107,121900,115936750,6260,6260,6260,6260,0
|
|
20231107,121800,115936750,6260,6260,6260,6260,2
|
|
20231107,121700,115924230,6250,6250,6250,6250,0
|
|
20231107,121600,115924230,6250,6250,6250,6250,0
|
|
20231107,121500,115924230,6250,6250,6250,6250,0
|
|
20231107,121400,115924230,6250,6250,6250,6250,0
|
|
20231107,121300,115924230,6250,6250,6250,6250,0
|
|
20231107,121200,115924230,6250,6260,6260,6250,52
|
|
20231107,121100,115599180,6260,6260,6260,6260,1791
|
|
20231107,121000,104387520,6270,6270,6270,6270,206
|
|
20231107,120900,103095900,6270,6270,6270,6270,204
|
|
20231107,120800,101816820,6280,6280,6280,6280,341
|
|
20231107,120700,99675340,6280,6290,6290,6280,339
|
|
20231107,120600,97546230,6280,6280,6280,6280,55
|
|
20231107,120500,97200830,6280,6280,6280,6280,0
|
|
20231107,120400,97200830,6280,6280,6280,6280,0
|
|
20231107,120300,97200830,6280,6280,6280,6280,50
|
|
20231107,120200,96886830,6290,6290,6290,6290,188
|
|
20231107,120100,95704310,6290,6290,6290,6290,1
|
|
20231107,120000,95698020,6300,6300,6300,6300,482
|
|
20231107,115900,92661420,6300,6300,6300,6300,0
|
|
20231107,115800,92661420,6300,6300,6300,6300,78
|
|
20231107,115700,92170020,6310,6340,6340,6310,111
|
|
20231107,115600,91469580,6310,6310,6310,6310,0
|
|
20231107,115500,91469580,6310,6310,6310,6310,0
|
|
20231107,115400,91469580,6310,6310,6310,6310,0
|
|
20231107,115300,91469580,6310,6310,6310,6310,0
|
|
20231107,115200,91469580,6310,6310,6310,6310,0
|
|
20231107,115100,91469580,6310,6310,6310,6310,50
|
|
20231107,115000,91154080,6300,6300,6300,6300,0
|
|
20231107,114900,91154080,6300,6300,6300,6300,0
|
|
20231107,114800,91154080,6300,6300,6300,6300,0
|
|
20231107,114700,91154080,6300,6300,6300,6300,0
|
|
20231107,114600,91154080,6300,6300,6300,6300,0
|
|
20231107,114500,91154080,6300,6330,6330,6300,7
|
|
20231107,114400,91109920,6310,6310,6310,6310,0
|
|
20231107,114300,91109920,6310,6310,6310,6310,100
|
|
20231107,114200,90478920,6300,6300,6300,6300,0
|
|
20231107,114100,90478920,6300,6300,6300,6300,0
|
|
20231107,114000,90478920,6300,6300,6300,6300,0
|
|
20231107,113900,90478920,6300,6300,6300,6300,0
|
|
20231107,113800,90478920,6300,6300,6300,6300,0
|
|
20231107,113700,90478920,6300,6340,6340,6300,1930
|
|
20231107,113600,78310500,6330,6330,6330,6330,0
|
|
20231107,113500,78310500,6330,6330,6330,6330,0
|
|
20231107,113400,78310500,6330,6330,6330,6330,0
|
|
20231107,113300,78310500,6330,6330,6330,6330,0
|
|
20231107,113200,78310500,6330,6330,6330,6330,0
|
|
20231107,113100,78310500,6330,6350,6350,6330,534
|
|
20231107,113000,74927030,6380,6380,6380,6380,0
|
|
20231107,112900,74927030,6380,6380,6380,6380,12
|
|
20231107,112800,74850470,6350,6350,6350,6350,0
|
|
20231107,112700,74850470,6350,6350,6350,6350,85
|
|
20231107,112600,74310720,6350,6350,6350,6350,0
|
|
20231107,112500,74310720,6350,6340,6350,6340,11
|
|
20231107,112400,74240970,6350,6350,6350,6350,0
|
|
20231107,112300,74240970,6350,6350,6350,6350,1
|
|
20231107,112200,74234620,6330,6330,6330,6330,100
|
|
20231107,112100,73601620,6340,6340,6340,6340,0
|
|
20231107,112000,73601620,6340,6340,6340,6340,273
|
|
20231107,111900,71870800,6350,6350,6350,6350,141
|
|
20231107,111800,70975450,6350,6350,6350,6350,0
|
|
20231107,111700,70975450,6350,6350,6350,6350,0
|
|
20231107,111600,70975450,6350,6350,6350,6350,98
|
|
20231107,111500,70353150,6350,6350,6350,6350,0
|
|
20231107,111400,70353150,6350,6350,6350,6350,0
|
|
20231107,111300,70353150,6350,6350,6350,6350,0
|
|
20231107,111200,70353150,6350,6350,6350,6350,0
|
|
20231107,111100,70353150,6350,6360,6360,6350,909
|
|
20231107,111000,64574710,6390,6380,6390,6370,316
|
|
20231107,110900,62561440,6380,6380,6380,6380,0
|
|
20231107,110800,62561440,6380,6380,6380,6380,0
|
|
20231107,110700,62561440,6380,6380,6380,6380,0
|
|
20231107,110600,62561440,6380,6380,6380,6380,0
|
|
20231107,110500,62561440,6380,6380,6380,6380,100
|
|
20231107,110400,61923440,6390,6390,6390,6390,0
|
|
20231107,110300,61923440,6390,6390,6390,6390,0
|
|
20231107,110200,61923440,6390,6400,6400,6390,18
|
|
20231107,110100,61808410,6410,6410,6410,6410,180
|
|
20231107,110000,60654610,6410,6410,6410,6410,0
|
|
20231107,105900,60654610,6410,6410,6410,6410,1000
|
|
20231107,105800,54244610,6410,6410,6410,6410,1
|
|
20231107,105700,54238200,6390,6390,6390,6390,0
|
|
20231107,105600,54238200,6390,6390,6390,6390,0
|
|
20231107,105500,54238200,6390,6390,6390,6390,0
|
|
20231107,105400,54238200,6390,6390,6390,6390,0
|
|
20231107,105300,54238200,6390,6390,6390,6390,15
|
|
20231107,105200,54142350,6390,6390,6390,6390,15
|
|
20231107,105100,54046500,6390,6400,6400,6390,342
|
|
20231107,105000,51861110,6420,6420,6420,6420,0
|
|
20231107,104900,51861110,6420,6420,6420,6420,28
|
|
20231107,104800,51681350,6420,6420,6420,6420,0
|
|
20231107,104700,51681350,6420,6420,6420,6420,0
|
|
20231107,104600,51681350,6420,6420,6420,6420,2
|
|
20231107,104500,51668510,6420,6420,6420,6420,0
|
|
20231107,104400,51668510,6420,6420,6420,6420,0
|
|
20231107,104300,51668510,6420,6420,6420,6420,0
|
|
20231107,104200,51668510,6420,6410,6420,6410,11
|
|
20231107,104100,51597990,6410,6410,6410,6410,5
|
|
20231107,104000,51565940,6410,6410,6410,6410,5
|
|
20231107,103900,51533890,6390,6390,6390,6390,0
|
|
20231107,103800,51533890,6390,6400,6400,6390,6
|
|
20231107,103700,51495540,6410,6400,6410,6400,4
|
|
20231107,103600,51469930,6400,6400,6400,6400,2
|
|
20231107,103500,51457130,6400,6400,6400,6400,15
|
|
20231107,103400,51361130,6400,6400,6400,6400,0
|
|
20231107,103300,51361130,6400,6400,6400,6400,0
|
|
20231107,103200,51361130,6400,6400,6400,6400,0
|
|
20231107,103100,51361130,6400,6400,6400,6400,2
|
|
20231107,103000,51348330,6380,6380,6380,6380,0
|
|
20231107,102900,51348330,6380,6380,6380,6380,0
|
|
20231107,102800,51348330,6380,6380,6380,6380,0
|
|
20231107,102700,51348330,6380,6380,6380,6380,0
|
|
20231107,102600,51348330,6380,6380,6380,6380,0
|
|
20231107,102500,51348330,6380,6380,6380,6380,0
|
|
20231107,102400,51348330,6380,6380,6380,6380,0
|
|
20231107,102300,51348330,6380,6380,6380,6380,0
|
|
20231107,102200,51348330,6380,6380,6380,6380,0
|
|
20231107,102100,51348330,6380,6380,6380,6380,0
|
|
20231107,102000,51348330,6380,6380,6380,6380,110
|
|
20231107,101900,50646530,6370,6370,6370,6370,0
|
|
20231107,101800,50646530,6370,6380,6380,6370,589
|
|
20231107,101700,46890210,6380,6380,6380,6380,0
|
|
20231107,101600,46890210,6380,6380,6380,6380,0
|
|
20231107,101500,46890210,6380,6380,6380,6380,5
|
|
20231107,101400,46858310,6390,6390,6390,6390,0
|
|
20231107,101300,46858310,6390,6390,6390,6390,0
|
|
20231107,101200,46858310,6390,6390,6390,6390,324
|
|
20231107,101100,44787950,6420,6420,6420,6420,100
|
|
20231107,101000,44145950,6420,6420,6420,6420,0
|
|
20231107,100900,44145950,6420,6420,6420,6420,0
|
|
20231107,100800,44145950,6420,6420,6420,6420,0
|
|
20231107,100700,44145950,6420,6420,6420,6420,5
|
|
20231107,100600,44113850,6400,6400,6400,6400,218
|
|
20231107,100500,42718650,6400,6400,6400,6400,50
|
|
20231107,100400,42398650,6410,6420,6420,6410,690
|
|
20231107,100300,37975740,6410,6410,6410,6410,0
|
|
20231107,100200,37975740,6410,6410,6410,6410,157
|
|
20231107,100100,36969370,6420,6420,6420,6420,8
|
|
20231107,100000,36918010,6420,6420,6420,6420,8
|
|
20231107,095900,36866650,6420,6420,6420,6420,212
|
|
20231107,095800,35505610,6430,6430,6430,6430,0
|
|
20231107,095700,35505610,6430,6430,6430,6430,0
|
|
20231107,095600,35505610,6430,6430,6430,6430,211
|
|
20231107,095500,34148880,6430,6430,6430,6430,20
|
|
20231107,095400,34020280,6460,6440,6460,6440,733
|
|
20231107,095300,29299680,6440,6450,6450,6440,106
|
|
20231107,095200,28615990,6460,6460,6460,6460,0
|
|
20231107,095100,28615990,6460,6470,6470,6460,21
|
|
20231107,095000,28480300,6450,6450,6450,6450,0
|
|
20231107,094900,28480300,6450,6450,6450,6450,0
|
|
20231107,094800,28480300,6450,6450,6450,6450,0
|
|
20231107,094700,28480300,6450,6450,6450,6450,84
|
|
20231107,094600,27938500,6450,6450,6450,6450,179
|
|
20231107,094500,26783950,6470,6470,6470,6470,0
|
|
20231107,094400,26783950,6470,6470,6470,6470,0
|
|
20231107,094300,26783950,6470,6470,6470,6470,0
|
|
20231107,094200,26783950,6470,6480,6480,6460,1030
|
|
20231107,094100,20127210,6480,6480,6480,6480,0
|
|
20231107,094000,20127210,6480,6480,6480,6480,0
|
|
20231107,093900,20127210,6480,6480,6480,6480,130
|
|
20231107,093800,19284810,6480,6480,6480,6480,0
|
|
20231107,093700,19284810,6480,6490,6490,6480,879
|
|
20231107,093600,13580320,6500,6500,6500,6500,95
|
|
20231107,093500,12962820,6500,6500,6500,6500,7
|
|
20231107,093400,12917320,6500,6500,6510,6500,84
|
|
20231107,093300,12371310,6500,6510,6510,6500,18
|
|
20231107,093200,12254140,6510,6520,6520,6510,2
|
|
20231107,093100,12241110,6520,6510,6520,6510,13
|
|
20231107,093000,12156460,6510,6520,6520,6510,26
|
|
20231107,092900,11986960,6510,6510,6510,6510,2
|
|
20231107,092800,11973940,6520,6510,6520,6510,8
|
|
20231107,092700,11921850,6520,6510,6520,6510,74
|
|
20231107,092600,11440030,6520,6520,6520,6510,28
|
|
20231107,092500,11257570,6530,6510,6530,6510,151
|
|
20231107,092400,10274540,6510,6520,6520,6510,5
|
|
20231107,092300,10241950,6540,6540,6540,6540,0
|
|
20231107,092200,10241950,6540,6540,6540,6540,0
|
|
20231107,092100,10241950,6540,6540,6540,6540,2
|
|
20231107,092000,10228870,6510,6510,6510,6510,94
|
|
20231107,091900,9616930,6510,6510,6510,6510,2
|
|
20231107,091800,9603910,6510,6530,6530,6510,65
|
|
20231107,091700,9180450,6520,6510,6520,6500,244
|
|
20231107,091600,7590180,6510,6490,6510,6490,12
|
|
20231107,091500,7512200,6490,6480,6490,6480,67
|
|
20231107,091400,7078030,6500,6500,6500,6490,40
|
|
20231107,091300,6818080,6490,6490,6490,6490,0
|
|
20231107,091200,6818080,6490,6480,6490,6480,90
|
|
20231107,091100,6234190,6480,6480,6480,6480,1
|
|
20231107,091000,6227710,6480,6480,6480,6480,19
|
|
20231107,090900,6104590,6480,6480,6480,6480,1
|
|
20231107,090800,6098110,6470,6470,6470,6460,37
|
|
20231107,090700,5858780,6440,6450,6450,6440,112
|
|
20231107,090600,5136780,6450,6450,6450,6450,0
|
|
20231107,090500,5136780,6450,6450,6450,6450,0
|
|
20231107,090400,5136780,6450,6450,6450,6450,160
|
|
20231107,090300,4104780,6480,6480,6480,6480,0
|
|
20231107,090200,4104780,6480,6480,6480,6480,1
|
|
20231107,090100,4098300,6480,6480,6480,6480,24
|
|
20231107,090000,3942780,6450,6440,6520,6440,612
|