604 lines
31 KiB
CSV
604 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,190100,632653590,10500,10500,10500,10500,464
|
|
20231106,190000,632653590,10500,10500,10500,10500,0
|
|
20231106,185900,632653590,10500,10500,10500,10500,0
|
|
20231106,185800,632653590,10500,10500,10500,10500,0
|
|
20231106,185700,632653590,10500,10500,10500,10500,0
|
|
20231106,185600,632653590,10500,10500,10500,10500,0
|
|
20231106,185500,632653590,10500,10500,10500,10500,0
|
|
20231106,185400,632653590,10500,10500,10500,10500,0
|
|
20231106,185300,632653590,10500,10500,10500,10500,0
|
|
20231106,185200,632653590,10500,10500,10500,10500,0
|
|
20231106,185100,632653590,10500,10500,10500,10500,0
|
|
20231106,185000,632653590,10500,10500,10500,10500,0
|
|
20231106,184900,632653590,10500,10500,10500,10500,0
|
|
20231106,184800,632653590,10500,10500,10500,10500,0
|
|
20231106,184700,632653590,10500,10500,10500,10500,0
|
|
20231106,184600,632653590,10500,10500,10500,10500,0
|
|
20231106,184500,632653590,10500,10500,10500,10500,0
|
|
20231106,184400,632653590,10500,10500,10500,10500,0
|
|
20231106,184300,632653590,10500,10500,10500,10500,0
|
|
20231106,184200,632653590,10500,10500,10500,10500,0
|
|
20231106,184100,632653590,10500,10500,10500,10500,0
|
|
20231106,184000,632653590,10500,10500,10500,10500,0
|
|
20231106,183900,632653590,10500,10500,10500,10500,0
|
|
20231106,183800,632653590,10500,10500,10500,10500,0
|
|
20231106,183700,632653590,10500,10500,10500,10500,0
|
|
20231106,183600,632653590,10500,10500,10500,10500,0
|
|
20231106,183500,632653590,10500,10500,10500,10500,0
|
|
20231106,183400,632653590,10500,10500,10500,10500,0
|
|
20231106,183300,632653590,10500,10500,10500,10500,0
|
|
20231106,183200,632653590,10500,10500,10500,10500,0
|
|
20231106,183100,632653590,10500,10500,10500,10500,464
|
|
20231106,183000,632653590,10500,10500,10500,10500,0
|
|
20231106,182900,632653590,10500,10500,10500,10500,0
|
|
20231106,182800,632653590,10500,10500,10500,10500,0
|
|
20231106,182700,632653590,10500,10500,10500,10500,0
|
|
20231106,182600,632653590,10500,10500,10500,10500,0
|
|
20231106,182500,632653590,10500,10500,10500,10500,0
|
|
20231106,182400,632653590,10500,10500,10500,10500,0
|
|
20231106,182300,632653590,10500,10500,10500,10500,0
|
|
20231106,182200,632653590,10500,10500,10500,10500,0
|
|
20231106,182100,632653590,10500,10500,10500,10500,0
|
|
20231106,182000,632653590,10500,10500,10500,10500,0
|
|
20231106,181900,632653590,10500,10500,10500,10500,0
|
|
20231106,181800,632653590,10500,10500,10500,10500,0
|
|
20231106,181700,632653590,10500,10500,10500,10500,0
|
|
20231106,181600,632653590,10500,10500,10500,10500,0
|
|
20231106,181500,632653590,10500,10500,10500,10500,0
|
|
20231106,181400,632653590,10500,10500,10500,10500,0
|
|
20231106,181300,632653590,10500,10500,10500,10500,0
|
|
20231106,181200,632653590,10500,10500,10500,10500,0
|
|
20231106,181100,632653590,10500,10500,10500,10500,0
|
|
20231106,181000,632653590,10500,10500,10500,10500,0
|
|
20231106,180900,632653590,10500,10500,10500,10500,0
|
|
20231106,180800,632653590,10500,10500,10500,10500,0
|
|
20231106,180700,632653590,10500,10500,10500,10500,0
|
|
20231106,180600,632653590,10500,10500,10500,10500,0
|
|
20231106,180500,632653590,10500,10500,10500,10500,0
|
|
20231106,180400,632653590,10500,10500,10500,10500,0
|
|
20231106,180300,632653590,10500,10500,10500,10500,0
|
|
20231106,180200,632653590,10500,10500,10500,10500,0
|
|
20231106,180100,632653590,10500,10500,10500,10500,464
|
|
20231106,180000,632653590,10500,10500,10500,10500,0
|
|
20231106,175900,632653590,10500,10500,10500,10500,0
|
|
20231106,175800,632653590,10500,10500,10500,10500,0
|
|
20231106,175700,632653590,10500,10500,10500,10500,0
|
|
20231106,175600,632653590,10500,10500,10500,10500,0
|
|
20231106,175500,632653590,10500,10500,10500,10500,0
|
|
20231106,175400,632653590,10500,10500,10500,10500,0
|
|
20231106,175300,632653590,10500,10500,10500,10500,0
|
|
20231106,175200,632653590,10500,10500,10500,10500,0
|
|
20231106,175100,632653590,10500,10500,10500,10500,0
|
|
20231106,175000,632653590,10500,10500,10500,10500,0
|
|
20231106,174900,632653590,10500,10500,10500,10500,0
|
|
20231106,174800,632653590,10500,10500,10500,10500,0
|
|
20231106,174700,632653590,10500,10500,10500,10500,0
|
|
20231106,174600,632653590,10500,10500,10500,10500,0
|
|
20231106,174500,632653590,10500,10500,10500,10500,0
|
|
20231106,174400,632653590,10500,10500,10500,10500,0
|
|
20231106,174300,632653590,10500,10500,10500,10500,0
|
|
20231106,174200,632653590,10500,10500,10500,10500,0
|
|
20231106,174100,632653590,10500,10500,10500,10500,0
|
|
20231106,174000,632653590,10500,10500,10500,10500,0
|
|
20231106,173900,632653590,10500,10500,10500,10500,0
|
|
20231106,173800,632653590,10500,10500,10500,10500,0
|
|
20231106,173700,632653590,10500,10500,10500,10500,0
|
|
20231106,173600,632653590,10500,10500,10500,10500,0
|
|
20231106,173500,632653590,10500,10500,10500,10500,0
|
|
20231106,173400,632653590,10500,10500,10500,10500,0
|
|
20231106,173300,632653590,10500,10500,10500,10500,0
|
|
20231106,173200,632653590,10500,10500,10500,10500,0
|
|
20231106,173100,632653590,10500,10500,10500,10500,464
|
|
20231106,173000,632653590,10500,10500,10500,10500,0
|
|
20231106,172900,632653590,10500,10500,10500,10500,0
|
|
20231106,172800,632653590,10500,10500,10500,10500,0
|
|
20231106,172700,632653590,10500,10500,10500,10500,0
|
|
20231106,172600,632653590,10500,10500,10500,10500,0
|
|
20231106,172500,632653590,10500,10500,10500,10500,0
|
|
20231106,172400,632653590,10500,10500,10500,10500,0
|
|
20231106,172300,632653590,10500,10500,10500,10500,0
|
|
20231106,172200,632653590,10500,10500,10500,10500,0
|
|
20231106,172100,632653590,10500,10500,10500,10500,0
|
|
20231106,172000,632653590,10500,10500,10500,10500,0
|
|
20231106,171900,632653590,10500,10500,10500,10500,0
|
|
20231106,171800,632653590,10500,10500,10500,10500,0
|
|
20231106,171700,632653590,10500,10500,10500,10500,0
|
|
20231106,171600,632653590,10500,10500,10500,10500,0
|
|
20231106,171500,632653590,10500,10500,10500,10500,0
|
|
20231106,171400,632653590,10500,10500,10500,10500,0
|
|
20231106,171300,632653590,10500,10500,10500,10500,0
|
|
20231106,171200,632653590,10500,10500,10500,10500,0
|
|
20231106,171100,632653590,10500,10500,10500,10500,0
|
|
20231106,171000,632653590,10500,10500,10500,10500,0
|
|
20231106,170900,632653590,10500,10500,10500,10500,0
|
|
20231106,170800,632653590,10500,10500,10500,10500,0
|
|
20231106,170700,632653590,10500,10500,10500,10500,0
|
|
20231106,170600,632653590,10500,10500,10500,10500,0
|
|
20231106,170500,632653590,10500,10500,10500,10500,0
|
|
20231106,170400,632653590,10500,10500,10500,10500,0
|
|
20231106,170300,632653590,10500,10500,10500,10500,0
|
|
20231106,170200,632653590,10500,10500,10500,10500,0
|
|
20231106,170100,632653590,10500,10500,10500,10500,464
|
|
20231106,170000,632653590,10500,10500,10500,10500,0
|
|
20231106,165900,632653590,10500,10500,10500,10500,0
|
|
20231106,165800,632653590,10500,10500,10500,10500,0
|
|
20231106,165700,632653590,10500,10500,10500,10500,0
|
|
20231106,165600,632653590,10500,10500,10500,10500,0
|
|
20231106,165500,632653590,10500,10500,10500,10500,0
|
|
20231106,165400,632653590,10500,10500,10500,10500,0
|
|
20231106,165300,632653590,10500,10500,10500,10500,0
|
|
20231106,165200,632653590,10500,10500,10500,10500,0
|
|
20231106,165100,632653590,10500,10500,10500,10500,0
|
|
20231106,165000,632653590,10500,10500,10500,10500,0
|
|
20231106,164900,632653590,10500,10500,10500,10500,0
|
|
20231106,164800,632653590,10500,10500,10500,10500,0
|
|
20231106,164700,632653590,10500,10500,10500,10500,0
|
|
20231106,164600,632653590,10500,10500,10500,10500,0
|
|
20231106,164500,632653590,10500,10500,10500,10500,0
|
|
20231106,164400,632653590,10500,10500,10500,10500,0
|
|
20231106,164300,632653590,10500,10500,10500,10500,0
|
|
20231106,164200,632653590,10500,10500,10500,10500,0
|
|
20231106,164100,632653590,10500,10500,10500,10500,0
|
|
20231106,164000,632653590,10500,10500,10500,10500,0
|
|
20231106,163900,632653590,10500,10500,10500,10500,0
|
|
20231106,163800,632653590,10500,10500,10500,10500,0
|
|
20231106,163700,632653590,10500,10500,10500,10500,0
|
|
20231106,163600,632653590,10500,10500,10500,10500,0
|
|
20231106,163500,632653590,10500,10500,10500,10500,0
|
|
20231106,163400,632653590,10500,10500,10500,10500,0
|
|
20231106,163300,632653590,10500,10500,10500,10500,0
|
|
20231106,163200,632653590,10500,10500,10500,10500,0
|
|
20231106,163100,632653590,10500,10500,10500,10500,464
|
|
20231106,163000,632653590,10500,10500,10500,10500,0
|
|
20231106,162900,632653590,10500,10500,10500,10500,0
|
|
20231106,162800,632653590,10500,10500,10500,10500,0
|
|
20231106,162700,632653590,10500,10500,10500,10500,0
|
|
20231106,162600,632653590,10500,10500,10500,10500,0
|
|
20231106,162500,632653590,10500,10500,10500,10500,0
|
|
20231106,162400,632653590,10500,10500,10500,10500,0
|
|
20231106,162300,632653590,10500,10500,10500,10500,0
|
|
20231106,162200,632653590,10500,10500,10500,10500,0
|
|
20231106,162100,632653590,10500,10500,10500,10500,0
|
|
20231106,162000,632653590,10500,10500,10500,10500,0
|
|
20231106,161900,632653590,10500,10500,10500,10500,0
|
|
20231106,161800,632653590,10500,10500,10500,10500,0
|
|
20231106,161700,632653590,10500,10500,10500,10500,0
|
|
20231106,161600,632653590,10500,10500,10500,10500,0
|
|
20231106,161500,632653590,10500,10500,10500,10500,0
|
|
20231106,161400,632653590,10500,10500,10500,10500,0
|
|
20231106,161300,632653590,10500,10500,10500,10500,0
|
|
20231106,161200,632653590,10500,10500,10500,10500,0
|
|
20231106,161100,632653590,10500,10500,10500,10500,0
|
|
20231106,161000,632653590,10500,10500,10500,10500,0
|
|
20231106,160900,632653590,10500,10500,10500,10500,0
|
|
20231106,160800,632653590,10500,10500,10500,10500,0
|
|
20231106,160700,632653590,10500,10500,10500,10500,0
|
|
20231106,160600,632653590,10500,10500,10500,10500,0
|
|
20231106,160500,632653590,10500,10500,10500,10500,0
|
|
20231106,160400,632653590,10500,10500,10500,10500,0
|
|
20231106,160300,632653590,10500,10500,10500,10500,0
|
|
20231106,160200,632653590,10500,10500,10500,10500,0
|
|
20231106,160100,632653590,10500,10500,10500,10500,464
|
|
20231106,160000,632653590,10500,10500,10500,10500,0
|
|
20231106,155900,632653590,10500,10500,10500,10500,0
|
|
20231106,155800,632653590,10500,10500,10500,10500,0
|
|
20231106,155700,632653590,10500,10500,10500,10500,0
|
|
20231106,155600,632653590,10500,10500,10500,10500,0
|
|
20231106,155500,632653590,10500,10500,10500,10500,0
|
|
20231106,155400,632653590,10500,10500,10500,10500,0
|
|
20231106,155300,632653590,10500,10500,10500,10500,0
|
|
20231106,155200,632653590,10500,10500,10500,10500,0
|
|
20231106,155100,632653590,10500,10500,10500,10500,0
|
|
20231106,155000,632653590,10500,10500,10500,10500,0
|
|
20231106,154900,632653590,10500,10500,10500,10500,0
|
|
20231106,154800,632653590,10500,10500,10500,10500,0
|
|
20231106,154700,632653590,10500,10500,10500,10500,0
|
|
20231106,154600,632653590,10500,10500,10500,10500,0
|
|
20231106,154500,632653590,10500,10500,10500,10500,0
|
|
20231106,154400,632653590,10500,10500,10500,10500,0
|
|
20231106,154300,632653590,10500,10500,10500,10500,0
|
|
20231106,154200,632653590,10500,10500,10500,10500,0
|
|
20231106,154100,632653590,10500,10500,10500,10500,0
|
|
20231106,154000,632653590,10500,10500,10500,10500,0
|
|
20231106,153900,632653590,10500,10500,10500,10500,0
|
|
20231106,153800,632653590,10500,10500,10500,10500,0
|
|
20231106,153700,632653590,10500,10500,10500,10500,0
|
|
20231106,153600,632653590,10500,10500,10500,10500,0
|
|
20231106,153500,632653590,10500,10500,10500,10500,0
|
|
20231106,153400,632653590,10500,10500,10500,10500,0
|
|
20231106,153300,632653590,10500,10500,10500,10500,0
|
|
20231106,153200,632653590,10500,10500,10500,10500,0
|
|
20231106,153100,632653590,10500,10500,10500,10500,464
|
|
20231106,153000,632653590,10500,10500,10500,10500,464
|
|
20231106,152900,627781590,10540,10540,10540,10540,0
|
|
20231106,152800,627781590,10540,10540,10540,10540,0
|
|
20231106,152700,627781590,10540,10540,10540,10540,0
|
|
20231106,152600,627781590,10540,10540,10540,10540,0
|
|
20231106,152500,627781590,10540,10540,10540,10540,0
|
|
20231106,152400,627781590,10540,10540,10540,10540,0
|
|
20231106,152300,627781590,10540,10540,10540,10540,0
|
|
20231106,152200,627781590,10540,10540,10540,10540,0
|
|
20231106,152100,627781590,10540,10540,10540,10540,0
|
|
20231106,152000,627781590,10540,10540,10540,10540,0
|
|
20231106,151900,627781590,10540,10530,10540,10530,35
|
|
20231106,151800,627413030,10540,10520,10540,10520,62
|
|
20231106,151700,626760750,10540,10540,10540,10540,1
|
|
20231106,151600,626750210,10530,10530,10530,10530,1
|
|
20231106,151500,626739680,10520,10520,10520,10520,45
|
|
20231106,151400,626266280,10520,10520,10520,10510,61
|
|
20231106,151300,625624570,10530,10540,10540,10530,11
|
|
20231106,151200,625508640,10540,10520,10540,10520,57
|
|
20231106,151100,624908920,10520,10520,10540,10520,213
|
|
20231106,151000,622667630,10520,10510,10520,10510,102
|
|
20231106,150900,621594600,10500,10510,10510,10500,21
|
|
20231106,150800,621373900,10510,10510,10510,10510,3
|
|
20231106,150700,621342370,10510,10510,10510,10510,0
|
|
20231106,150600,621342370,10510,10510,10510,10510,13
|
|
20231106,150500,621205740,10510,10540,10540,10510,255
|
|
20231106,150400,618518130,10540,10550,10550,10540,2
|
|
20231106,150300,618497040,10520,10520,10520,10520,1
|
|
20231106,150200,618486520,10540,10540,10550,10540,5
|
|
20231106,150100,618433800,10540,10550,10550,10540,126
|
|
20231106,150000,617105720,10540,10540,10550,10540,6
|
|
20231106,145900,617042470,10540,10530,10550,10530,107
|
|
20231106,145800,615915170,10530,10500,10530,10490,351
|
|
20231106,145700,612222740,10490,10490,10490,10480,56
|
|
20231106,145600,611635710,10490,10490,10490,10490,3
|
|
20231106,145500,611604240,10490,10500,10500,10490,11
|
|
20231106,145400,611488760,10500,10500,10500,10500,6
|
|
20231106,145300,611425760,10510,10510,10510,10510,1
|
|
20231106,145200,611415250,10480,10480,10480,10480,2
|
|
20231106,145100,611394290,10480,10480,10480,10480,2
|
|
20231106,145000,611373330,10480,10480,10480,10480,0
|
|
20231106,144900,611373330,10480,10500,10500,10480,101
|
|
20231106,144800,610312870,10500,10500,10500,10500,2
|
|
20231106,144700,610291870,10500,10500,10500,10500,14
|
|
20231106,144600,610144870,10480,10480,10500,10480,103
|
|
20231106,144500,609063560,10480,10480,10480,10480,2
|
|
20231106,144400,609042600,10480,10480,10480,10480,51
|
|
20231106,144300,608508120,10480,10480,10480,10480,0
|
|
20231106,144200,608508120,10480,10480,10480,10480,33
|
|
20231106,144100,608162280,10480,10480,10480,10480,73
|
|
20231106,144000,607397240,10480,10480,10480,10480,2
|
|
20231106,143900,607376280,10480,10490,10490,10480,248
|
|
20231106,143800,604777070,10490,10490,10490,10490,125
|
|
20231106,143700,603465820,10490,10500,10500,10490,202
|
|
20231106,143600,601344850,10500,10490,10500,10490,72
|
|
20231106,143500,600588970,10500,10500,10500,10500,12
|
|
20231106,143400,600462970,10500,10500,10500,10500,0
|
|
20231106,143300,600462970,10500,10510,10510,10500,2
|
|
20231106,143200,600441960,10500,10500,10500,10500,20
|
|
20231106,143100,600231960,10530,10530,10530,10520,585
|
|
20231106,143000,594073760,10520,10520,10520,10520,0
|
|
20231106,142900,594073760,10520,10520,10520,10520,0
|
|
20231106,142800,594073760,10520,10520,10520,10520,0
|
|
20231106,142700,594073760,10520,10530,10530,10520,105
|
|
20231106,142600,592968160,10530,10520,10530,10520,42
|
|
20231106,142500,592526250,10520,10520,10520,10520,0
|
|
20231106,142400,592526250,10520,10510,10520,10510,264
|
|
20231106,142300,589749610,10510,10510,10510,10510,38
|
|
20231106,142200,589350230,10500,10500,10500,10500,2
|
|
20231106,142100,589329230,10490,10490,10490,10490,0
|
|
20231106,142000,589329230,10490,10490,10490,10490,0
|
|
20231106,141900,589329230,10490,10490,10490,10490,1
|
|
20231106,141800,589318740,10490,10490,10490,10490,0
|
|
20231106,141700,589318740,10490,10490,10490,10490,0
|
|
20231106,141600,589318740,10490,10490,10490,10490,0
|
|
20231106,141500,589318740,10490,10490,10490,10490,2128
|
|
20231106,141400,566996020,10490,10490,10490,10490,4
|
|
20231106,141300,566954060,10490,10490,10490,10490,245
|
|
20231106,141200,564384010,10500,10500,10500,10500,266
|
|
20231106,141100,561591010,10500,10500,10500,10500,21
|
|
20231106,141000,561370510,10500,10500,10500,10500,75
|
|
20231106,140900,560583010,10520,10520,10520,10520,0
|
|
20231106,140800,560583010,10520,10520,10520,10520,11
|
|
20231106,140700,560467290,10530,10530,10530,10530,0
|
|
20231106,140600,560467290,10530,10530,10530,10530,0
|
|
20231106,140500,560467290,10530,10530,10530,10530,0
|
|
20231106,140400,560467290,10530,10510,10530,10480,331
|
|
20231106,140300,556991160,10510,10510,10510,10510,2
|
|
20231106,140200,556970140,10520,10510,10520,10500,3
|
|
20231106,140100,556938610,10520,10520,10520,10520,2
|
|
20231106,140000,556917570,10510,10510,10510,10510,0
|
|
20231106,135900,556917570,10510,10510,10510,10510,0
|
|
20231106,135800,556917570,10510,10510,10510,10510,0
|
|
20231106,135700,556917570,10510,10510,10510,10510,26
|
|
20231106,135600,556644310,10500,10510,10520,10500,119
|
|
20231106,135500,555394760,10510,10510,10510,10510,11
|
|
20231106,135400,555279150,10510,10510,10510,10510,0
|
|
20231106,135300,555279150,10510,10510,10510,10510,4
|
|
20231106,135200,555237110,10510,10510,10510,10510,16
|
|
20231106,135100,555068950,10520,10520,10530,10520,9
|
|
20231106,135000,554974260,10520,10510,10520,10510,300
|
|
20231106,134900,551819260,10500,10480,10500,10480,314
|
|
20231106,134800,548523870,10480,10480,10480,10480,0
|
|
20231106,134700,548523870,10480,10480,10480,10480,0
|
|
20231106,134600,548523870,10480,10480,10480,10480,168
|
|
20231106,134500,546763230,10480,10480,10480,10480,0
|
|
20231106,134400,546763230,10480,10480,10480,10480,2
|
|
20231106,134300,546742270,10490,10490,10490,10490,0
|
|
20231106,134200,546742270,10490,10480,10490,10480,50
|
|
20231106,134100,546218260,10470,10470,10470,10470,0
|
|
20231106,134000,546218260,10470,10470,10470,10470,1
|
|
20231106,133900,546207790,10480,10480,10480,10480,18
|
|
20231106,133800,546019150,10490,10490,10490,10490,0
|
|
20231106,133700,546019150,10490,10490,10490,10490,0
|
|
20231106,133600,546019150,10490,10490,10490,10490,0
|
|
20231106,133500,546019150,10490,10490,10490,10490,1
|
|
20231106,133400,546008660,10490,10490,10490,10490,0
|
|
20231106,133300,546008660,10490,10490,10490,10490,0
|
|
20231106,133200,546008660,10490,10490,10490,10490,7
|
|
20231106,133100,545935230,10480,10480,10480,10480,133
|
|
20231106,133000,544541390,10480,10490,10490,10480,140
|
|
20231106,132900,543073960,10490,10490,10490,10490,0
|
|
20231106,132800,543073960,10490,10490,10490,10490,46
|
|
20231106,132700,542591420,10500,10500,10500,10500,0
|
|
20231106,132600,542591420,10500,10500,10500,10500,0
|
|
20231106,132500,542591420,10500,10500,10500,10500,0
|
|
20231106,132400,542591420,10500,10500,10500,10500,29
|
|
20231106,132300,542286920,10500,10500,10500,10500,0
|
|
20231106,132200,542286920,10500,10500,10500,10500,3
|
|
20231106,132100,542255420,10500,10490,10500,10490,2
|
|
20231106,132000,542234430,10510,10510,10510,10510,0
|
|
20231106,131900,542234430,10510,10510,10510,10510,0
|
|
20231106,131800,542234430,10510,10510,10510,10510,1
|
|
20231106,131700,542223920,10470,10470,10470,10470,8
|
|
20231106,131600,542140160,10470,10470,10470,10470,3
|
|
20231106,131500,542108750,10500,10500,10500,10500,1
|
|
20231106,131400,542098250,10510,10510,10510,10510,0
|
|
20231106,131300,542098250,10510,10510,10510,10510,0
|
|
20231106,131200,542098250,10510,10510,10510,10510,0
|
|
20231106,131100,542098250,10510,10510,10510,10510,220
|
|
20231106,131000,539786050,10510,10510,10510,10510,0
|
|
20231106,130900,539786050,10510,10490,10510,10490,117
|
|
20231106,130800,538558680,10490,10500,10510,10490,399
|
|
20231106,130700,534365280,10500,10480,10500,10480,427
|
|
20231106,130600,529885360,10480,10480,10480,10480,285
|
|
20231106,130500,526898560,10470,10470,10470,10470,4
|
|
20231106,130400,526856680,10460,10460,10460,10460,0
|
|
20231106,130300,526856680,10460,10440,10460,10430,1561
|
|
20231106,130200,510531210,10450,10450,10450,10450,1
|
|
20231106,130100,510520760,10440,10430,10440,10430,2167
|
|
20231106,130000,487908950,10430,10430,10430,10430,7
|
|
20231106,125900,487835940,10430,10430,10430,10430,1159
|
|
20231106,125800,475747570,10420,10420,10420,10420,0
|
|
20231106,125700,475747570,10420,10430,10430,10420,304
|
|
20231106,125600,472579870,10430,10430,10430,10430,0
|
|
20231106,125500,472579870,10430,10430,10430,10430,100
|
|
20231106,125400,471536870,10430,10430,10430,10430,770
|
|
20231106,125300,463505770,10430,10430,10430,10430,0
|
|
20231106,125200,463505770,10430,10430,10430,10430,305
|
|
20231106,125100,460324620,10440,10440,10440,10440,0
|
|
20231106,125000,460324620,10440,10440,10440,10440,2
|
|
20231106,124900,460303740,10430,10430,10430,10430,301
|
|
20231106,124800,457164310,10440,10440,10440,10440,0
|
|
20231106,124700,457164310,10440,10440,10440,10440,0
|
|
20231106,124600,457164310,10440,10440,10440,10440,41
|
|
20231106,124500,456736270,10440,10440,10440,10440,83
|
|
20231106,124400,455869750,10440,10440,10440,10440,0
|
|
20231106,124300,455869750,10440,10440,10440,10440,10
|
|
20231106,124200,455765350,10450,10450,10450,10450,2
|
|
20231106,124100,455744450,10460,10460,10460,10460,0
|
|
20231106,124000,455744450,10460,10460,10460,10460,20
|
|
20231106,123900,455535250,10450,10450,10450,10450,0
|
|
20231106,123800,455535250,10450,10460,10460,10450,118
|
|
20231106,123700,454301090,10460,10460,10460,10460,0
|
|
20231106,123600,454301090,10460,10460,10460,10460,0
|
|
20231106,123500,454301090,10460,10460,10460,10460,0
|
|
20231106,123400,454301090,10460,10460,10460,10460,0
|
|
20231106,123300,454301090,10460,10460,10460,10460,107
|
|
20231106,123200,453181870,10460,10460,10460,10460,1
|
|
20231106,123100,453171410,10460,10460,10460,10460,0
|
|
20231106,123000,453171410,10460,10460,10460,10460,0
|
|
20231106,122900,453171410,10460,10450,10460,10430,738
|
|
20231106,122800,445473600,10450,10450,10450,10450,0
|
|
20231106,122700,445473600,10450,10450,10450,10450,4
|
|
20231106,122600,445431800,10460,10460,10460,10460,0
|
|
20231106,122500,445431800,10460,10460,10460,10460,0
|
|
20231106,122400,445431800,10460,10460,10460,10460,0
|
|
20231106,122300,445431800,10460,10460,10460,10460,3
|
|
20231106,122200,445400420,10430,10440,10440,10420,615
|
|
20231106,122100,438987310,10440,10440,10440,10440,0
|
|
20231106,122000,438987310,10440,10440,10440,10440,0
|
|
20231106,121900,438987310,10440,10440,10440,10440,0
|
|
20231106,121800,438987310,10440,10460,10460,10440,101
|
|
20231106,121700,437932350,10450,10440,10450,10440,2
|
|
20231106,121600,437911460,10450,10450,10450,10450,18
|
|
20231106,121500,437723360,10440,10440,10440,10440,0
|
|
20231106,121400,437723360,10440,10440,10440,10440,0
|
|
20231106,121300,437723360,10440,10450,10450,10440,30
|
|
20231106,121200,437410150,10440,10440,10440,10440,0
|
|
20231106,121100,437410150,10440,10440,10440,10440,0
|
|
20231106,121000,437410150,10440,10440,10440,10440,0
|
|
20231106,120900,437410150,10440,10440,10440,10440,0
|
|
20231106,120800,437410150,10440,10440,10440,10440,0
|
|
20231106,120700,437410150,10440,10440,10440,10440,0
|
|
20231106,120600,437410150,10440,10440,10440,10440,0
|
|
20231106,120500,437410150,10440,10460,10460,10440,781
|
|
20231106,120400,429254090,10500,10500,10500,10500,20
|
|
20231106,120300,429044090,10450,10450,10450,10450,2
|
|
20231106,120200,429023190,10450,10450,10450,10450,0
|
|
20231106,120100,429023190,10450,10450,10450,10450,0
|
|
20231106,120000,429023190,10450,10450,10450,10450,1
|
|
20231106,115900,429012740,10440,10440,10450,10440,30
|
|
20231106,115800,428699440,10440,10440,10440,10440,0
|
|
20231106,115700,428699440,10440,10430,10440,10430,521
|
|
20231106,115600,423265400,10420,10480,10480,10420,620
|
|
20231106,115500,416792470,10500,10500,10500,10500,0
|
|
20231106,115400,416792470,10500,10500,10500,10500,0
|
|
20231106,115300,416792470,10500,10470,10500,10470,12
|
|
20231106,115200,416666790,10460,10460,10460,10460,0
|
|
20231106,115100,416666790,10460,10460,10460,10460,105
|
|
20231106,115000,415568490,10450,10460,10460,10450,11
|
|
20231106,114900,415453440,10450,10440,10450,10440,183
|
|
20231106,114800,413542890,10450,10450,10450,10450,78
|
|
20231106,114700,412727790,10450,10450,10450,10450,0
|
|
20231106,114600,412727790,10450,10450,10450,10450,10
|
|
20231106,114500,412623290,10450,10450,10450,10450,0
|
|
20231106,114400,412623290,10450,10450,10450,10450,21
|
|
20231106,114300,412403840,10430,10430,10450,10430,123
|
|
20231106,114200,411120550,10440,10440,10440,10440,43
|
|
20231106,114100,410671630,10430,10440,10440,10430,236
|
|
20231106,114000,408208880,10450,10450,10450,10450,9
|
|
20231106,113900,408114830,10450,10450,10450,10450,67
|
|
20231106,113800,407414680,10450,10450,10450,10450,34
|
|
20231106,113700,407059380,10450,10450,10450,10450,0
|
|
20231106,113600,407059380,10450,10450,10450,10450,250
|
|
20231106,113500,404446880,10450,10450,10450,10450,0
|
|
20231106,113400,404446880,10450,10450,10450,10450,0
|
|
20231106,113300,404446880,10450,10450,10450,10450,15
|
|
20231106,113200,404290130,10450,10450,10450,10450,200
|
|
20231106,113100,402200130,10450,10450,10450,10450,4
|
|
20231106,113000,402158330,10450,10450,10450,10450,2
|
|
20231106,112900,402137430,10450,10450,10450,10450,25
|
|
20231106,112800,401876180,10470,10470,10470,10470,0
|
|
20231106,112700,401876180,10470,10470,10470,10470,0
|
|
20231106,112600,401876180,10470,10470,10470,10470,1
|
|
20231106,112500,401865710,10450,10450,10450,10450,1
|
|
20231106,112400,401855260,10460,10470,10470,10460,164
|
|
20231106,112300,400139030,10500,10500,10500,10500,1
|
|
20231106,112200,400128530,10490,10490,10490,10490,0
|
|
20231106,112100,400128530,10490,10490,10490,10490,0
|
|
20231106,112000,400128530,10490,10460,10490,10460,202
|
|
20231106,111900,398009590,10460,10460,10460,10460,0
|
|
20231106,111800,398009590,10460,10470,10470,10460,340
|
|
20231106,111700,394453150,10490,10490,10490,10490,4
|
|
20231106,111600,394411190,10490,10490,10490,10490,50
|
|
20231106,111500,393886690,10460,10460,10460,10460,10
|
|
20231106,111400,393782090,10460,10460,10460,10460,0
|
|
20231106,111300,393782090,10460,10460,10460,10460,1
|
|
20231106,111200,393771630,10440,10450,10450,10440,245
|
|
20231106,111100,391213400,10450,10460,10470,10450,156
|
|
20231106,111000,389581620,10450,10450,10450,10450,1
|
|
20231106,110900,389571170,10470,10470,10470,10470,0
|
|
20231106,110800,389571170,10470,10470,10470,10470,5
|
|
20231106,110700,389518820,10470,10470,10470,10470,223
|
|
20231106,110600,387184010,10460,10460,10460,10460,119
|
|
20231106,110500,385939270,10460,10460,10460,10460,16
|
|
20231106,110400,385771910,10460,10460,10460,10460,100
|
|
20231106,110300,384725910,10460,10460,10460,10460,0
|
|
20231106,110200,384725910,10460,10460,10460,10460,0
|
|
20231106,110100,384725910,10460,10500,10500,10460,86
|
|
20231106,110000,383822990,10500,10500,10500,10500,35
|
|
20231106,105900,383455490,10460,10500,10500,10460,256
|
|
20231106,105800,380769230,10500,10470,10500,10470,41
|
|
20231106,105700,380339920,10470,10470,10470,10470,52
|
|
20231106,105600,379795480,10470,10510,10510,10470,96
|
|
20231106,105500,378786710,10510,10510,10510,10510,2
|
|
20231106,105400,378765690,10470,10460,10470,10460,29
|
|
20231106,105300,378462190,10470,10510,10510,10470,23
|
|
20231106,105200,378221290,10480,10510,10510,10480,82
|
|
20231106,105100,377361900,10480,10490,10520,10480,650
|
|
20231106,105000,370543390,10520,10520,10520,10520,0
|
|
20231106,104900,370543390,10520,10520,10520,10490,54
|
|
20231106,104800,369976870,10490,10490,10490,10490,18
|
|
20231106,104700,369788050,10530,10520,10530,10490,31
|
|
20231106,104600,369462750,10520,10480,10520,10480,30
|
|
20231106,104500,369148310,10480,10450,10480,10440,87
|
|
20231106,104400,368239640,10460,10540,10540,10460,513
|
|
20231106,104300,362863450,10480,10480,10480,10480,3
|
|
20231106,104200,362832010,10540,10510,10550,10480,1002
|
|
20231106,104100,352326290,10510,10510,10510,10510,3
|
|
20231106,104000,352294760,10550,10520,10550,10520,58
|
|
20231106,103900,351684570,10560,10560,10560,10560,0
|
|
20231106,103800,351684570,10560,10550,10560,10520,6
|
|
20231106,103700,351621310,10550,10550,10550,10550,10
|
|
20231106,103600,351515810,10550,10520,10550,10520,6
|
|
20231106,103500,351452660,10550,10550,10550,10550,42
|
|
20231106,103400,351009560,10550,10550,10550,10550,60
|
|
20231106,103300,350376560,10550,10550,10550,10550,4
|
|
20231106,103200,350334360,10560,10560,10560,10560,231
|
|
20231106,103100,347895000,10560,10570,10570,10520,4
|
|
20231106,103000,347852830,10550,10550,10550,10550,301
|
|
20231106,102900,344677280,10540,10510,10540,10510,55
|
|
20231106,102800,344097700,10510,10540,10540,10510,22
|
|
20231106,102700,343865910,10540,10540,10540,10540,3
|
|
20231106,102600,343834290,10510,10510,10540,10510,6
|
|
20231106,102500,343771200,10540,10540,10540,10540,0
|
|
20231106,102400,343771200,10540,10510,10540,10490,213
|
|
20231106,102300,341536240,10540,10520,10540,10520,5
|
|
20231106,102200,341483620,10520,10520,10520,10520,6
|
|
20231106,102100,341420500,10500,10500,10520,10500,9
|
|
20231106,102000,341325960,10500,10510,10510,10500,69
|
|
20231106,101900,340601160,10510,10540,10540,10510,12
|
|
20231106,101800,340475010,10520,10540,10540,10520,19
|
|
20231106,101700,340274780,10540,10550,10550,10540,266
|
|
20231106,101600,337470440,10550,10580,10580,10550,523
|
|
20231106,101500,331952760,10560,10560,10560,10560,9
|
|
20231106,101400,331857720,10580,10580,10580,10580,1
|
|
20231106,101300,331847140,10550,10550,10580,10550,19
|
|
20231106,101200,331646630,10550,10560,10560,10540,1238
|
|
20231106,101100,318595900,10570,10570,10570,10570,2
|
|
20231106,101000,318574760,10590,10590,10590,10590,109
|
|
20231106,100900,317420450,10590,10600,10600,10560,116
|
|
20231106,100800,316193000,10570,10590,10600,10560,23
|
|
20231106,100700,315949400,10590,10560,10600,10560,34
|
|
20231106,100600,315589410,10560,10600,10600,10560,22
|
|
20231106,100500,315356250,10600,10590,10600,10590,415
|
|
20231106,100400,310960970,10550,10580,10600,10550,342
|
|
20231106,100300,307350490,10590,10580,10590,10580,102
|
|
20231106,100200,306270320,10550,10600,10600,10550,376
|
|
20231106,100100,302300480,10590,10600,10600,10590,213
|
|
20231106,100000,300043600,10600,10590,10600,10580,1095
|
|
20231106,095900,288441970,10600,10590,10600,10590,109
|
|
20231106,095800,287286820,10590,10590,10600,10580,952
|
|
20231106,095700,277204880,10580,10560,10580,10560,484
|
|
20231106,095600,272086710,10570,10560,10570,10560,233
|
|
20231106,095500,269625820,10550,10550,10550,10550,36
|
|
20231106,095400,269246020,10540,10520,10540,10520,53
|
|
20231106,095300,268687600,10520,10520,10520,10520,3
|
|
20231106,095200,268656040,10540,10550,10550,10540,67
|
|
20231106,095100,267949400,10550,10540,10550,10540,596
|
|
20231106,095000,261661700,10550,10550,10550,10550,1065
|
|
20231106,094900,250425950,10540,10510,10540,10510,860
|
|
20231106,094800,241363010,10520,10520,10520,10520,198
|
|
20231106,094700,239280050,10520,10520,10520,10520,2
|
|
20231106,094600,239259010,10520,10520,10520,10520,65
|
|
20231106,094500,238575210,10490,10500,10530,10490,234
|
|
20231106,094400,236113540,10500,10500,10500,10500,4
|
|
20231106,094300,236071540,10500,10490,10500,10490,10
|
|
20231106,094200,235966590,10490,10490,10490,10490,3
|
|
20231106,094100,235935120,10490,10480,10490,10480,106
|
|
20231106,094000,234824220,10480,10480,10480,10480,0
|
|
20231106,093900,234824220,10480,10500,10510,10480,94
|
|
20231106,093800,233838450,10480,10480,10480,10480,3
|
|
20231106,093700,233807010,10480,10490,10510,10480,145
|
|
20231106,093600,232287020,10490,10510,10510,10490,14
|
|
20231106,093500,232139900,10510,10520,10520,10510,109
|
|
20231106,093400,230993290,10480,10480,10480,10480,0
|
|
20231106,093300,230993290,10480,10530,10530,10480,602
|
|
20231106,093200,224658610,10530,10520,10530,10520,154
|
|
20231106,093100,223038460,10530,10540,10540,10520,76
|
|
20231106,093000,222238360,10560,10550,10560,10550,556
|
|
20231106,092900,216372540,10550,10530,10550,10520,306
|
|
20231106,092800,213150150,10530,10440,10530,10440,1618
|
|
20231106,092700,196161080,10480,10470,10480,10470,446
|
|
20231106,092600,191487390,10480,10460,10480,10460,133
|
|
20231106,092500,190094920,10470,10440,10470,10440,1249
|
|
20231106,092400,177049370,10440,10430,10440,10430,214
|
|
20231106,092300,174817300,10440,10440,10440,10440,0
|
|
20231106,092200,174817300,10440,10440,10440,10440,1
|
|
20231106,092100,174806860,10440,10430,10440,10430,644
|
|
20231106,092000,168087450,10420,10410,10420,10410,559
|
|
20231106,091900,162265860,10410,10380,10410,10380,358
|
|
20231106,091800,158540300,10380,10380,10380,10380,10
|
|
20231106,091700,158436500,10380,10380,10380,10380,10
|
|
20231106,091600,158332700,10380,10380,10380,10370,58
|
|
20231106,091500,157730760,10380,10390,10400,10380,12
|
|
20231106,091400,157606120,10390,10390,10390,10390,5
|
|
20231106,091300,157554170,10410,10400,10410,10400,919
|
|
20231106,091200,147989180,10410,10410,10410,10410,21
|
|
20231106,091100,147770570,10410,10370,10410,10360,326
|
|
20231106,091000,144387350,10390,10390,10390,10370,760
|
|
20231106,090900,136496890,10380,10380,10410,10380,2102
|
|
20231106,090800,114676810,10380,10410,10410,10380,40
|
|
20231106,090700,114260710,10420,10430,10430,10360,142
|
|
20231106,090600,112784620,10420,10400,10420,10400,6302
|
|
20231106,090500,47243510,10400,10380,10410,10350,479
|
|
20231106,090400,42279410,10370,10330,10370,10330,59
|
|
20231106,090300,41668040,10330,10320,10350,10320,150
|
|
20231106,090200,40116940,10370,10370,10370,10320,1839
|
|
20231106,090100,21074700,10370,10340,10400,10330,994
|
|
20231106,090000,10774240,10340,10340,10340,10340,1040
|