651 lines
31 KiB
CSV
651 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,194800,296601140,7310,7310,7310,7310,1160
|
|
20231107,194700,296601140,7310,7310,7310,7310,0
|
|
20231107,194600,296601140,7310,7310,7310,7310,0
|
|
20231107,194500,296601140,7310,7310,7310,7310,0
|
|
20231107,194400,296601140,7310,7310,7310,7310,0
|
|
20231107,194300,296601140,7310,7310,7310,7310,0
|
|
20231107,194200,296601140,7310,7310,7310,7310,0
|
|
20231107,194100,296601140,7310,7310,7310,7310,0
|
|
20231107,194000,296601140,7310,7310,7310,7310,0
|
|
20231107,193900,296601140,7310,7310,7310,7310,0
|
|
20231107,193800,296601140,7310,7310,7310,7310,0
|
|
20231107,193700,296601140,7310,7310,7310,7310,0
|
|
20231107,193600,296601140,7310,7310,7310,7310,0
|
|
20231107,193500,296601140,7310,7310,7310,7310,0
|
|
20231107,193400,296601140,7310,7310,7310,7310,0
|
|
20231107,193300,296601140,7310,7310,7310,7310,0
|
|
20231107,193200,296601140,7310,7310,7310,7310,0
|
|
20231107,193100,296601140,7310,7310,7310,7310,0
|
|
20231107,193000,296601140,7310,7310,7310,7310,0
|
|
20231107,192900,296601140,7310,7310,7310,7310,0
|
|
20231107,192800,296601140,7310,7310,7310,7310,0
|
|
20231107,192700,296601140,7310,7310,7310,7310,0
|
|
20231107,192600,296601140,7310,7310,7310,7310,0
|
|
20231107,192500,296601140,7310,7310,7310,7310,0
|
|
20231107,192400,296601140,7310,7310,7310,7310,0
|
|
20231107,192300,296601140,7310,7310,7310,7310,0
|
|
20231107,192200,296601140,7310,7310,7310,7310,0
|
|
20231107,192100,296601140,7310,7310,7310,7310,0
|
|
20231107,192000,296601140,7310,7310,7310,7310,0
|
|
20231107,191900,296601140,7310,7310,7310,7310,0
|
|
20231107,191800,296601140,7310,7310,7310,7310,1160
|
|
20231107,191700,296601140,7310,7310,7310,7310,0
|
|
20231107,191600,296601140,7310,7310,7310,7310,0
|
|
20231107,191500,296601140,7310,7310,7310,7310,0
|
|
20231107,191400,296601140,7310,7310,7310,7310,0
|
|
20231107,191300,296601140,7310,7310,7310,7310,0
|
|
20231107,191200,296601140,7310,7310,7310,7310,0
|
|
20231107,191100,296601140,7310,7310,7310,7310,0
|
|
20231107,191000,296601140,7310,7310,7310,7310,0
|
|
20231107,190900,296601140,7310,7310,7310,7310,0
|
|
20231107,190800,296601140,7310,7310,7310,7310,0
|
|
20231107,190700,296601140,7310,7310,7310,7310,0
|
|
20231107,190600,296601140,7310,7310,7310,7310,0
|
|
20231107,190500,296601140,7310,7310,7310,7310,0
|
|
20231107,190400,296601140,7310,7310,7310,7310,0
|
|
20231107,190300,296601140,7310,7310,7310,7310,0
|
|
20231107,190200,296601140,7310,7310,7310,7310,0
|
|
20231107,190100,296601140,7310,7310,7310,7310,0
|
|
20231107,190000,296601140,7310,7310,7310,7310,0
|
|
20231107,185900,296601140,7310,7310,7310,7310,0
|
|
20231107,185800,296601140,7310,7310,7310,7310,0
|
|
20231107,185700,296601140,7310,7310,7310,7310,0
|
|
20231107,185600,296601140,7310,7310,7310,7310,0
|
|
20231107,185500,296601140,7310,7310,7310,7310,0
|
|
20231107,185400,296601140,7310,7310,7310,7310,0
|
|
20231107,185300,296601140,7310,7310,7310,7310,0
|
|
20231107,185200,296601140,7310,7310,7310,7310,0
|
|
20231107,185100,296601140,7310,7310,7310,7310,0
|
|
20231107,185000,296601140,7310,7310,7310,7310,0
|
|
20231107,184900,296601140,7310,7310,7310,7310,0
|
|
20231107,184800,296601140,7310,7310,7310,7310,1160
|
|
20231107,184700,296601140,7310,7310,7310,7310,0
|
|
20231107,184600,296601140,7310,7310,7310,7310,0
|
|
20231107,184500,296601140,7310,7310,7310,7310,0
|
|
20231107,184400,296601140,7310,7310,7310,7310,0
|
|
20231107,184300,296601140,7310,7310,7310,7310,0
|
|
20231107,184200,296601140,7310,7310,7310,7310,0
|
|
20231107,184100,296601140,7310,7310,7310,7310,0
|
|
20231107,184000,296601140,7310,7310,7310,7310,0
|
|
20231107,183900,296601140,7310,7310,7310,7310,0
|
|
20231107,183800,296601140,7310,7310,7310,7310,0
|
|
20231107,183700,296601140,7310,7310,7310,7310,0
|
|
20231107,183600,296601140,7310,7310,7310,7310,0
|
|
20231107,183500,296601140,7310,7310,7310,7310,0
|
|
20231107,183400,296601140,7310,7310,7310,7310,0
|
|
20231107,183300,296601140,7310,7310,7310,7310,0
|
|
20231107,183200,296601140,7310,7310,7310,7310,0
|
|
20231107,183100,296601140,7310,7310,7310,7310,0
|
|
20231107,183000,296601140,7310,7310,7310,7310,0
|
|
20231107,182900,296601140,7310,7310,7310,7310,0
|
|
20231107,182800,296601140,7310,7310,7310,7310,0
|
|
20231107,182700,296601140,7310,7310,7310,7310,0
|
|
20231107,182600,296601140,7310,7310,7310,7310,0
|
|
20231107,182500,296601140,7310,7310,7310,7310,0
|
|
20231107,182400,296601140,7310,7310,7310,7310,0
|
|
20231107,182300,296601140,7310,7310,7310,7310,0
|
|
20231107,182200,296601140,7310,7310,7310,7310,0
|
|
20231107,182100,296601140,7310,7310,7310,7310,0
|
|
20231107,182000,296601140,7310,7310,7310,7310,0
|
|
20231107,181900,296601140,7310,7310,7310,7310,0
|
|
20231107,181800,296601140,7310,7310,7310,7310,1160
|
|
20231107,181700,296601140,7310,7310,7310,7310,0
|
|
20231107,181600,296601140,7310,7310,7310,7310,0
|
|
20231107,181500,296601140,7310,7310,7310,7310,0
|
|
20231107,181400,296601140,7310,7310,7310,7310,0
|
|
20231107,181300,296601140,7310,7310,7310,7310,0
|
|
20231107,181200,296601140,7310,7310,7310,7310,0
|
|
20231107,181100,296601140,7310,7310,7310,7310,0
|
|
20231107,181000,296601140,7310,7310,7310,7310,0
|
|
20231107,180900,296601140,7310,7310,7310,7310,0
|
|
20231107,180800,296601140,7310,7310,7310,7310,0
|
|
20231107,180700,296601140,7310,7310,7310,7310,0
|
|
20231107,180600,296601140,7310,7310,7310,7310,0
|
|
20231107,180500,296601140,7310,7310,7310,7310,0
|
|
20231107,180400,296601140,7310,7310,7310,7310,0
|
|
20231107,180300,296601140,7310,7310,7310,7310,0
|
|
20231107,180200,296601140,7310,7310,7310,7310,0
|
|
20231107,180100,296601140,7310,7310,7310,7310,0
|
|
20231107,180000,296601140,7310,7310,7310,7310,0
|
|
20231107,175900,296601140,7310,7310,7310,7310,0
|
|
20231107,175800,296601140,7310,7310,7310,7310,0
|
|
20231107,175700,296601140,7310,7310,7310,7310,0
|
|
20231107,175600,296601140,7310,7310,7310,7310,0
|
|
20231107,175500,296601140,7310,7310,7310,7310,0
|
|
20231107,175400,296601140,7310,7310,7310,7310,0
|
|
20231107,175300,296601140,7310,7310,7310,7310,0
|
|
20231107,175200,296601140,7310,7310,7310,7310,0
|
|
20231107,175100,296601140,7310,7310,7310,7310,0
|
|
20231107,175000,296601140,7310,7310,7310,7310,0
|
|
20231107,174900,296601140,7310,7310,7310,7310,0
|
|
20231107,174800,296601140,7310,7310,7310,7310,1160
|
|
20231107,174700,296601140,7310,7310,7310,7310,0
|
|
20231107,174600,296601140,7310,7310,7310,7310,0
|
|
20231107,174500,296601140,7310,7310,7310,7310,0
|
|
20231107,174400,296601140,7310,7310,7310,7310,0
|
|
20231107,174300,296601140,7310,7310,7310,7310,0
|
|
20231107,174200,296601140,7310,7310,7310,7310,0
|
|
20231107,174100,296601140,7310,7310,7310,7310,0
|
|
20231107,174000,296601140,7310,7310,7310,7310,0
|
|
20231107,173900,296601140,7310,7310,7310,7310,0
|
|
20231107,173800,296601140,7310,7310,7310,7310,0
|
|
20231107,173700,296601140,7310,7310,7310,7310,0
|
|
20231107,173600,296601140,7310,7310,7310,7310,0
|
|
20231107,173500,296601140,7310,7310,7310,7310,0
|
|
20231107,173400,296601140,7310,7310,7310,7310,0
|
|
20231107,173300,296601140,7310,7310,7310,7310,0
|
|
20231107,173200,296601140,7310,7310,7310,7310,0
|
|
20231107,173100,296601140,7310,7310,7310,7310,0
|
|
20231107,173000,296601140,7310,7310,7310,7310,0
|
|
20231107,172900,296601140,7310,7310,7310,7310,0
|
|
20231107,172800,296601140,7310,7310,7310,7310,0
|
|
20231107,172700,296601140,7310,7310,7310,7310,0
|
|
20231107,172600,296601140,7310,7310,7310,7310,0
|
|
20231107,172500,296601140,7310,7310,7310,7310,0
|
|
20231107,172400,296601140,7310,7310,7310,7310,0
|
|
20231107,172300,296601140,7310,7310,7310,7310,0
|
|
20231107,172200,296601140,7310,7310,7310,7310,0
|
|
20231107,172100,296601140,7310,7310,7310,7310,0
|
|
20231107,172000,296601140,7310,7310,7310,7310,0
|
|
20231107,171900,296601140,7310,7310,7310,7310,0
|
|
20231107,171800,296601140,7310,7310,7310,7310,1160
|
|
20231107,171700,296601140,7310,7310,7310,7310,0
|
|
20231107,171600,296601140,7310,7310,7310,7310,0
|
|
20231107,171500,296601140,7310,7310,7310,7310,0
|
|
20231107,171400,296601140,7310,7310,7310,7310,0
|
|
20231107,171300,296601140,7310,7310,7310,7310,0
|
|
20231107,171200,296601140,7310,7310,7310,7310,0
|
|
20231107,171100,296601140,7310,7310,7310,7310,0
|
|
20231107,171000,296601140,7310,7310,7310,7310,0
|
|
20231107,170900,296601140,7310,7310,7310,7310,0
|
|
20231107,170800,296601140,7310,7310,7310,7310,0
|
|
20231107,170700,296601140,7310,7310,7310,7310,0
|
|
20231107,170600,296601140,7310,7310,7310,7310,0
|
|
20231107,170500,296601140,7310,7310,7310,7310,0
|
|
20231107,170400,296601140,7310,7310,7310,7310,0
|
|
20231107,170300,296601140,7310,7310,7310,7310,0
|
|
20231107,170200,296601140,7310,7310,7310,7310,0
|
|
20231107,170100,296601140,7310,7310,7310,7310,0
|
|
20231107,170000,296601140,7310,7310,7310,7310,0
|
|
20231107,165900,296601140,7310,7310,7310,7310,0
|
|
20231107,165800,296601140,7310,7310,7310,7310,0
|
|
20231107,165700,296601140,7310,7310,7310,7310,0
|
|
20231107,165600,296601140,7310,7310,7310,7310,0
|
|
20231107,165500,296601140,7310,7310,7310,7310,0
|
|
20231107,165400,296601140,7310,7310,7310,7310,0
|
|
20231107,165300,296601140,7310,7310,7310,7310,0
|
|
20231107,165200,296601140,7310,7310,7310,7310,0
|
|
20231107,165100,296601140,7310,7310,7310,7310,0
|
|
20231107,165000,296601140,7310,7310,7310,7310,0
|
|
20231107,164900,296601140,7310,7310,7310,7310,0
|
|
20231107,164800,296601140,7310,7310,7310,7310,1160
|
|
20231107,164700,296601140,7310,7310,7310,7310,0
|
|
20231107,164600,296601140,7310,7310,7310,7310,0
|
|
20231107,164500,296601140,7310,7310,7310,7310,0
|
|
20231107,164400,296601140,7310,7310,7310,7310,0
|
|
20231107,164300,296601140,7310,7310,7310,7310,0
|
|
20231107,164200,296601140,7310,7310,7310,7310,0
|
|
20231107,164100,296601140,7310,7310,7310,7310,0
|
|
20231107,164000,296601140,7310,7310,7310,7310,0
|
|
20231107,163900,296601140,7310,7310,7310,7310,0
|
|
20231107,163800,296601140,7310,7310,7310,7310,0
|
|
20231107,163700,296601140,7310,7310,7310,7310,0
|
|
20231107,163600,296601140,7310,7310,7310,7310,0
|
|
20231107,163500,296601140,7310,7310,7310,7310,0
|
|
20231107,163400,296601140,7310,7310,7310,7310,0
|
|
20231107,163300,296601140,7310,7310,7310,7310,0
|
|
20231107,163200,296601140,7310,7310,7310,7310,0
|
|
20231107,163100,296601140,7310,7310,7310,7310,0
|
|
20231107,163000,296601140,7310,7310,7310,7310,0
|
|
20231107,162900,296601140,7310,7310,7310,7310,0
|
|
20231107,162800,296601140,7310,7310,7310,7310,0
|
|
20231107,162700,296601140,7310,7310,7310,7310,0
|
|
20231107,162600,296601140,7310,7310,7310,7310,0
|
|
20231107,162500,296601140,7310,7310,7310,7310,0
|
|
20231107,162400,296601140,7310,7310,7310,7310,0
|
|
20231107,162300,296601140,7310,7310,7310,7310,0
|
|
20231107,162200,296601140,7310,7310,7310,7310,0
|
|
20231107,162100,296601140,7310,7310,7310,7310,0
|
|
20231107,162000,296601140,7310,7310,7310,7310,0
|
|
20231107,161900,296601140,7310,7310,7310,7310,0
|
|
20231107,161800,296601140,7310,7310,7310,7310,1160
|
|
20231107,161700,296601140,7310,7310,7310,7310,0
|
|
20231107,161600,296601140,7310,7310,7310,7310,0
|
|
20231107,161500,296601140,7310,7310,7310,7310,0
|
|
20231107,161400,296601140,7310,7310,7310,7310,0
|
|
20231107,161300,296601140,7310,7310,7310,7310,0
|
|
20231107,161200,296601140,7310,7310,7310,7310,0
|
|
20231107,161100,296601140,7310,7310,7310,7310,0
|
|
20231107,161000,296601140,7310,7310,7310,7310,0
|
|
20231107,160900,296601140,7310,7310,7310,7310,0
|
|
20231107,160800,296601140,7310,7310,7310,7310,0
|
|
20231107,160700,296601140,7310,7310,7310,7310,0
|
|
20231107,160600,296601140,7310,7310,7310,7310,0
|
|
20231107,160500,296601140,7310,7310,7310,7310,0
|
|
20231107,160400,296601140,7310,7310,7310,7310,0
|
|
20231107,160300,296601140,7310,7310,7310,7310,0
|
|
20231107,160200,296601140,7310,7310,7310,7310,0
|
|
20231107,160100,296601140,7310,7310,7310,7310,0
|
|
20231107,160000,296601140,7310,7310,7310,7310,0
|
|
20231107,155900,296601140,7310,7310,7310,7310,0
|
|
20231107,155800,296601140,7310,7310,7310,7310,0
|
|
20231107,155700,296601140,7310,7310,7310,7310,0
|
|
20231107,155600,296601140,7310,7310,7310,7310,0
|
|
20231107,155500,296601140,7310,7310,7310,7310,0
|
|
20231107,155400,296601140,7310,7310,7310,7310,0
|
|
20231107,155300,296601140,7310,7310,7310,7310,0
|
|
20231107,155200,296601140,7310,7310,7310,7310,0
|
|
20231107,155100,296601140,7310,7310,7310,7310,0
|
|
20231107,155000,296601140,7310,7310,7310,7310,0
|
|
20231107,154900,296601140,7310,7310,7310,7310,0
|
|
20231107,154800,296601140,7310,7310,7310,7310,1160
|
|
20231107,154700,296601140,7310,7310,7310,7310,0
|
|
20231107,154600,296601140,7310,7310,7310,7310,0
|
|
20231107,154500,296601140,7310,7310,7310,7310,0
|
|
20231107,154400,296601140,7310,7310,7310,7310,0
|
|
20231107,154300,296601140,7310,7310,7310,7310,0
|
|
20231107,154200,296601140,7310,7310,7310,7310,0
|
|
20231107,154100,296601140,7310,7310,7310,7310,0
|
|
20231107,154000,296601140,7310,7310,7310,7310,0
|
|
20231107,153900,296601140,7310,7310,7310,7310,0
|
|
20231107,153800,296601140,7310,7310,7310,7310,0
|
|
20231107,153700,296601140,7310,7310,7310,7310,0
|
|
20231107,153600,296601140,7310,7310,7310,7310,0
|
|
20231107,153500,296601140,7310,7310,7310,7310,0
|
|
20231107,153400,296601140,7310,7310,7310,7310,0
|
|
20231107,153300,296601140,7310,7310,7310,7310,0
|
|
20231107,153200,296601140,7310,7310,7310,7310,0
|
|
20231107,153100,296601140,7310,7310,7310,7310,0
|
|
20231107,153000,296601140,7310,7310,7310,7310,1160
|
|
20231107,152900,288121540,7350,7350,7350,7350,0
|
|
20231107,152800,288121540,7350,7350,7350,7350,0
|
|
20231107,152700,288121540,7350,7350,7350,7350,0
|
|
20231107,152600,288121540,7350,7350,7350,7350,0
|
|
20231107,152500,288121540,7350,7350,7350,7350,0
|
|
20231107,152400,288121540,7350,7350,7350,7350,0
|
|
20231107,152300,288121540,7350,7350,7350,7350,0
|
|
20231107,152200,288121540,7350,7350,7350,7350,0
|
|
20231107,152100,288121540,7350,7350,7350,7350,0
|
|
20231107,152000,288121540,7350,7350,7350,7350,0
|
|
20231107,151900,288121540,7350,7330,7350,7330,310
|
|
20231107,151800,285846160,7330,7340,7340,7330,540
|
|
20231107,151700,281882580,7350,7350,7350,7340,181
|
|
20231107,151600,280553850,7350,7350,7350,7350,43
|
|
20231107,151500,280237800,7340,7340,7340,7340,0
|
|
20231107,151400,280237800,7340,7350,7350,7340,11
|
|
20231107,151300,280156980,7360,7360,7360,7360,0
|
|
20231107,151200,280156980,7360,7360,7360,7360,0
|
|
20231107,151100,280156980,7360,7360,7360,7360,0
|
|
20231107,151000,280156980,7360,7360,7360,7360,20
|
|
20231107,150900,280009780,7360,7360,7360,7360,0
|
|
20231107,150800,280009780,7360,7350,7360,7350,80
|
|
20231107,150700,279421580,7360,7360,7360,7360,4
|
|
20231107,150600,279392140,7360,7360,7360,7360,11
|
|
20231107,150500,279311180,7360,7360,7370,7360,350
|
|
20231107,150400,276731830,7360,7360,7360,7360,120
|
|
20231107,150300,275848630,7360,7360,7360,7360,880
|
|
20231107,150200,269371830,7360,7360,7360,7360,61
|
|
20231107,150100,268922870,7360,7360,7360,7360,30
|
|
20231107,150000,268702070,7360,7360,7360,7360,0
|
|
20231107,145900,268702070,7360,7360,7360,7360,0
|
|
20231107,145800,268702070,7360,7360,7360,7360,20
|
|
20231107,145700,268554870,7360,7360,7360,7360,0
|
|
20231107,145600,268554870,7360,7360,7360,7360,1
|
|
20231107,145500,268547510,7350,7350,7350,7350,6
|
|
20231107,145400,268503410,7350,7350,7350,7350,0
|
|
20231107,145300,268503410,7350,7350,7350,7350,0
|
|
20231107,145200,268503410,7350,7350,7350,7350,0
|
|
20231107,145100,268503410,7350,7350,7360,7350,118
|
|
20231107,145000,267635320,7360,7360,7360,7360,0
|
|
20231107,144900,267635320,7360,7360,7360,7360,0
|
|
20231107,144800,267635320,7360,7360,7360,7360,1
|
|
20231107,144700,267627960,7350,7360,7360,7350,131
|
|
20231107,144600,266665100,7350,7350,7350,7350,0
|
|
20231107,144500,266665100,7350,7350,7350,7350,0
|
|
20231107,144400,266665100,7350,7350,7350,7350,0
|
|
20231107,144300,266665100,7350,7350,7350,7350,5
|
|
20231107,144200,266628350,7350,7350,7350,7350,179
|
|
20231107,144100,265312700,7340,7340,7340,7340,30
|
|
20231107,144000,265092500,7340,7340,7340,7340,0
|
|
20231107,143900,265092500,7340,7340,7340,7340,0
|
|
20231107,143800,265092500,7340,7340,7340,7340,0
|
|
20231107,143700,265092500,7340,7340,7340,7340,1
|
|
20231107,143600,265085160,7340,7340,7340,7340,0
|
|
20231107,143500,265085160,7340,7340,7340,7340,0
|
|
20231107,143400,265085160,7340,7340,7340,7340,114
|
|
20231107,143300,264248400,7340,7340,7340,7340,0
|
|
20231107,143200,264248400,7340,7340,7340,7340,100
|
|
20231107,143100,263514400,7350,7350,7350,7350,500
|
|
20231107,143000,259839400,7340,7340,7340,7340,0
|
|
20231107,142900,259839400,7340,7340,7340,7340,0
|
|
20231107,142800,259839400,7340,7340,7340,7340,0
|
|
20231107,142700,259839400,7340,7340,7340,7340,12
|
|
20231107,142600,259751320,7340,7340,7340,7340,0
|
|
20231107,142500,259751320,7340,7340,7340,7340,0
|
|
20231107,142400,259751320,7340,7340,7340,7340,200
|
|
20231107,142300,258283320,7340,7350,7350,7340,265
|
|
20231107,142200,256338200,7370,7370,7370,7370,0
|
|
20231107,142100,256338200,7370,7370,7370,7370,0
|
|
20231107,142000,256338200,7370,7370,7370,7370,0
|
|
20231107,141900,256338200,7370,7370,7370,7370,0
|
|
20231107,141800,256338200,7370,7370,7370,7370,0
|
|
20231107,141700,256338200,7370,7370,7370,7370,0
|
|
20231107,141600,256338200,7370,7370,7370,7370,0
|
|
20231107,141500,256338200,7370,7370,7370,7370,1
|
|
20231107,141400,256330830,7340,7340,7340,7340,0
|
|
20231107,141300,256330830,7340,7350,7350,7340,461
|
|
20231107,141200,252947060,7370,7340,7370,7340,9
|
|
20231107,141100,252880970,7370,7370,7370,7370,0
|
|
20231107,141000,252880970,7370,7350,7370,7350,11
|
|
20231107,140900,252800100,7340,7340,7340,7340,5
|
|
20231107,140800,252763400,7350,7350,7350,7350,0
|
|
20231107,140700,252763400,7350,7350,7350,7350,12
|
|
20231107,140600,252675200,7360,7350,7360,7350,163
|
|
20231107,140500,251477130,7340,7350,7350,7340,1337
|
|
20231107,140400,241661100,7350,7360,7360,7350,370
|
|
20231107,140300,238940990,7370,7370,7370,7370,0
|
|
20231107,140200,238940990,7370,7370,7370,7370,0
|
|
20231107,140100,238940990,7370,7370,7370,7370,0
|
|
20231107,140000,238940990,7370,7370,7370,7370,0
|
|
20231107,135900,238940990,7370,7370,7370,7370,0
|
|
20231107,135800,238940990,7370,7370,7370,7370,1
|
|
20231107,135700,238933620,7370,7370,7370,7370,0
|
|
20231107,135600,238933620,7370,7370,7370,7370,0
|
|
20231107,135500,238933620,7370,7370,7370,7370,0
|
|
20231107,135400,238933620,7370,7370,7370,7370,0
|
|
20231107,135300,238933620,7370,7370,7370,7370,1
|
|
20231107,135200,238926250,7360,7360,7360,7360,0
|
|
20231107,135100,238926250,7360,7360,7360,7360,0
|
|
20231107,135000,238926250,7360,7360,7360,7360,0
|
|
20231107,134900,238926250,7360,7360,7360,7360,100
|
|
20231107,134800,238190250,7360,7360,7360,7360,100
|
|
20231107,134700,237454250,7360,7360,7360,7360,150
|
|
20231107,134600,236350250,7370,7370,7370,7370,0
|
|
20231107,134500,236350250,7370,7370,7370,7370,0
|
|
20231107,134400,236350250,7370,7370,7370,7370,0
|
|
20231107,134300,236350250,7370,7370,7370,7370,2
|
|
20231107,134200,236335510,7370,7370,7370,7370,0
|
|
20231107,134100,236335510,7370,7370,7370,7370,0
|
|
20231107,134000,236335510,7370,7370,7370,7370,68
|
|
20231107,133900,235834350,7370,7370,7370,7370,1
|
|
20231107,133800,235826980,7360,7360,7360,7360,3
|
|
20231107,133700,235804900,7350,7350,7350,7350,10
|
|
20231107,133600,235731400,7320,7320,7320,7320,0
|
|
20231107,133500,235731400,7320,7320,7320,7320,0
|
|
20231107,133400,235731400,7320,7320,7320,7320,0
|
|
20231107,133300,235731400,7320,7320,7320,7320,0
|
|
20231107,133200,235731400,7320,7320,7320,7320,0
|
|
20231107,133100,235731400,7320,7320,7320,7320,0
|
|
20231107,133000,235731400,7320,7320,7320,7320,0
|
|
20231107,132900,235731400,7320,7320,7320,7320,0
|
|
20231107,132800,235731400,7320,7320,7320,7320,0
|
|
20231107,132700,235731400,7320,7320,7320,7320,0
|
|
20231107,132600,235731400,7320,7320,7320,7320,0
|
|
20231107,132500,235731400,7320,7320,7320,7320,0
|
|
20231107,132400,235731400,7320,7320,7320,7320,0
|
|
20231107,132300,235731400,7320,7320,7320,7320,9
|
|
20231107,132200,235665520,7330,7330,7330,7330,0
|
|
20231107,132100,235665520,7330,7330,7330,7330,0
|
|
20231107,132000,235665520,7330,7330,7330,7330,1
|
|
20231107,131900,235658190,7360,7360,7360,7360,0
|
|
20231107,131800,235658190,7360,7360,7360,7360,0
|
|
20231107,131700,235658190,7360,7360,7360,7360,20
|
|
20231107,131600,235510990,7350,7350,7350,7350,0
|
|
20231107,131500,235510990,7350,7350,7350,7350,0
|
|
20231107,131400,235510990,7350,7350,7350,7350,0
|
|
20231107,131300,235510990,7350,7350,7350,7350,0
|
|
20231107,131200,235510990,7350,7350,7350,7350,0
|
|
20231107,131100,235510990,7350,7350,7350,7350,0
|
|
20231107,131000,235510990,7350,7350,7350,7350,14
|
|
20231107,130900,235408090,7370,7370,7370,7370,0
|
|
20231107,130800,235408090,7370,7370,7370,7370,0
|
|
20231107,130700,235408090,7370,7370,7370,7370,0
|
|
20231107,130600,235408090,7370,7370,7370,7370,15
|
|
20231107,130500,235297540,7350,7340,7350,7340,300
|
|
20231107,130400,233092750,7310,7320,7320,7310,136
|
|
20231107,130300,232097290,7350,7350,7350,7350,16
|
|
20231107,130200,231979690,7350,7350,7350,7350,0
|
|
20231107,130100,231979690,7350,7350,7350,7350,0
|
|
20231107,130000,231979690,7350,7350,7350,7350,0
|
|
20231107,125900,231979690,7350,7350,7350,7350,0
|
|
20231107,125800,231979690,7350,7350,7350,7350,0
|
|
20231107,125700,231979690,7350,7350,7350,7350,0
|
|
20231107,125600,231979690,7350,7320,7350,7320,340
|
|
20231107,125500,229483600,7300,7300,7300,7300,0
|
|
20231107,125400,229483600,7300,7300,7300,7300,0
|
|
20231107,125300,229483600,7300,7300,7300,7300,0
|
|
20231107,125200,229483600,7300,7300,7300,7300,0
|
|
20231107,125100,229483600,7300,7290,7300,7290,31
|
|
20231107,125000,229257380,7290,7290,7290,7290,0
|
|
20231107,124900,229257380,7290,7290,7290,7290,5
|
|
20231107,124800,229220930,7280,7280,7280,7280,285
|
|
20231107,124700,227146130,7280,7280,7280,7280,3
|
|
20231107,124600,227124290,7280,7280,7280,7280,0
|
|
20231107,124500,227124290,7280,7290,7290,7280,124
|
|
20231107,124400,226221480,7290,7290,7290,7290,0
|
|
20231107,124300,226221480,7290,7290,7290,7290,0
|
|
20231107,124200,226221480,7290,7320,7320,7290,271
|
|
20231107,124100,224238240,7290,7290,7290,7290,0
|
|
20231107,124000,224238240,7290,7290,7290,7290,16
|
|
20231107,123900,224121600,7290,7290,7290,7290,444
|
|
20231107,123800,220884840,7290,7290,7290,7290,1
|
|
20231107,123700,220877550,7290,7300,7300,7290,103
|
|
20231107,123600,220126650,7300,7290,7300,7290,103
|
|
20231107,123500,219375750,7280,7280,7280,7280,0
|
|
20231107,123400,219375750,7280,7280,7280,7280,2
|
|
20231107,123300,219361190,7270,7270,7270,7270,0
|
|
20231107,123200,219361190,7270,7270,7270,7270,184
|
|
20231107,123100,218023510,7270,7270,7270,7270,0
|
|
20231107,123000,218023510,7270,7250,7270,7250,12
|
|
20231107,122900,217936470,7250,7250,7250,7250,2
|
|
20231107,122800,217921970,7250,7250,7250,7250,55
|
|
20231107,122700,217523220,7270,7270,7270,7270,1
|
|
20231107,122600,217515950,7250,7260,7260,7250,165
|
|
20231107,122500,216319380,7270,7270,7270,7270,2
|
|
20231107,122400,216304840,7250,7250,7250,7250,15
|
|
20231107,122300,216196090,7270,7270,7270,7270,0
|
|
20231107,122200,216196090,7270,7270,7270,7270,0
|
|
20231107,122100,216196090,7270,7270,7270,7270,0
|
|
20231107,122000,216196090,7270,7270,7270,7270,0
|
|
20231107,121900,216196090,7270,7270,7270,7270,17
|
|
20231107,121800,216072500,7270,7270,7270,7270,0
|
|
20231107,121700,216072500,7270,7270,7270,7270,20
|
|
20231107,121600,215927100,7250,7250,7250,7250,0
|
|
20231107,121500,215927100,7250,7240,7250,7240,199
|
|
20231107,121400,214484490,7240,7240,7240,7240,0
|
|
20231107,121300,214484490,7240,7250,7250,7240,26
|
|
20231107,121200,214296240,7250,7270,7270,7250,926
|
|
20231107,121100,207579730,7270,7290,7290,7270,1362
|
|
20231107,121000,197660570,7310,7310,7310,7310,0
|
|
20231107,120900,197660570,7310,7310,7310,7310,0
|
|
20231107,120800,197660570,7310,7310,7310,7310,15
|
|
20231107,120700,197550920,7290,7290,7290,7290,2
|
|
20231107,120600,197536340,7290,7300,7300,7290,603
|
|
20231107,120500,193139110,7290,7290,7290,7290,0
|
|
20231107,120400,193139110,7290,7290,7290,7290,0
|
|
20231107,120300,193139110,7290,7290,7290,7290,0
|
|
20231107,120200,193139110,7290,7300,7300,7290,588
|
|
20231107,120100,188849530,7310,7320,7320,7310,1349
|
|
20231107,120000,178988240,7320,7330,7330,7320,524
|
|
20231107,115900,175151460,7330,7330,7330,7330,0
|
|
20231107,115800,175151460,7330,7330,7330,7330,791
|
|
20231107,115700,169353430,7330,7330,7330,7330,285
|
|
20231107,115600,167264380,7330,7330,7330,7330,0
|
|
20231107,115500,167264380,7330,7330,7330,7330,2
|
|
20231107,115400,167249720,7330,7330,7330,7330,0
|
|
20231107,115300,167249720,7330,7340,7340,7330,54
|
|
20231107,115200,166853380,7340,7340,7340,7340,0
|
|
20231107,115100,166853380,7340,7340,7340,7340,0
|
|
20231107,115000,166853380,7340,7340,7340,7340,10
|
|
20231107,114900,166779980,7340,7340,7340,7340,15
|
|
20231107,114800,166669880,7340,7340,7340,7340,0
|
|
20231107,114700,166669880,7340,7340,7340,7340,0
|
|
20231107,114600,166669880,7340,7340,7340,7340,0
|
|
20231107,114500,166669880,7340,7340,7340,7340,0
|
|
20231107,114400,166669880,7340,7340,7340,7340,1
|
|
20231107,114300,166662540,7340,7340,7340,7340,6
|
|
20231107,114200,166618500,7340,7340,7340,7340,410
|
|
20231107,114100,163609100,7340,7340,7340,7340,0
|
|
20231107,114000,163609100,7340,7340,7340,7340,0
|
|
20231107,113900,163609100,7340,7340,7340,7340,0
|
|
20231107,113800,163609100,7340,7340,7340,7340,8
|
|
20231107,113700,163550380,7350,7350,7350,7350,20
|
|
20231107,113600,163403380,7350,7350,7350,7350,0
|
|
20231107,113500,163403380,7350,7350,7350,7350,10
|
|
20231107,113400,163329880,7350,7350,7350,7350,0
|
|
20231107,113300,163329880,7350,7350,7350,7350,0
|
|
20231107,113200,163329880,7350,7340,7350,7340,202
|
|
20231107,113100,161847180,7340,7340,7340,7340,2
|
|
20231107,113000,161832500,7340,7340,7340,7340,54
|
|
20231107,112900,161436140,7350,7350,7350,7350,1
|
|
20231107,112800,161428790,7340,7340,7340,7340,100
|
|
20231107,112700,160694790,7350,7350,7350,7350,0
|
|
20231107,112600,160694790,7350,7350,7350,7350,3
|
|
20231107,112500,160672740,7350,7350,7350,7350,0
|
|
20231107,112400,160672740,7350,7350,7350,7350,5
|
|
20231107,112300,160635990,7340,7340,7340,7340,178
|
|
20231107,112200,159329470,7340,7340,7350,7340,629
|
|
20231107,112100,154712590,7340,7340,7340,7340,2
|
|
20231107,112000,154697910,7350,7350,7350,7340,449
|
|
20231107,111900,151401750,7350,7350,7350,7350,0
|
|
20231107,111800,151401750,7350,7350,7350,7350,0
|
|
20231107,111700,151401750,7350,7350,7350,7350,0
|
|
20231107,111600,151401750,7350,7350,7350,7350,460
|
|
20231107,111500,148020750,7360,7360,7360,7360,13
|
|
20231107,111400,147925070,7360,7370,7370,7360,394
|
|
20231107,111300,145025050,7360,7360,7360,7360,0
|
|
20231107,111200,145025050,7360,7360,7360,7360,100
|
|
20231107,111100,144289050,7370,7380,7380,7370,954
|
|
20231107,111000,137252150,7380,7380,7380,7380,1
|
|
20231107,110900,137244770,7390,7390,7390,7390,0
|
|
20231107,110800,137244770,7390,7390,7390,7390,0
|
|
20231107,110700,137244770,7390,7390,7390,7390,363
|
|
20231107,110600,134562200,7390,7390,7390,7390,90
|
|
20231107,110500,133897100,7390,7390,7390,7390,2
|
|
20231107,110400,133882320,7400,7400,7400,7400,198
|
|
20231107,110300,132417120,7390,7390,7390,7390,170
|
|
20231107,110200,131160820,7390,7390,7390,7390,0
|
|
20231107,110100,131160820,7390,7390,7390,7390,0
|
|
20231107,110000,131160820,7390,7390,7400,7390,115
|
|
20231107,105900,130310840,7410,7410,7410,7410,0
|
|
20231107,105800,130310840,7410,7410,7410,7410,0
|
|
20231107,105700,130310840,7410,7400,7410,7400,139
|
|
20231107,105600,129280920,7390,7410,7410,7390,152
|
|
20231107,105500,128154640,7400,7400,7400,7400,0
|
|
20231107,105400,128154640,7400,7400,7400,7400,0
|
|
20231107,105300,128154640,7400,7400,7400,7400,101
|
|
20231107,105200,127407240,7390,7390,7390,7390,0
|
|
20231107,105100,127407240,7390,7390,7390,7390,0
|
|
20231107,105000,127407240,7390,7380,7390,7380,1298
|
|
20231107,104900,117819010,7380,7380,7380,7380,101
|
|
20231107,104800,117073630,7380,7380,7380,7380,38
|
|
20231107,104700,116793190,7380,7380,7380,7380,0
|
|
20231107,104600,116793190,7380,7380,7380,7380,0
|
|
20231107,104500,116793190,7380,7380,7380,7380,2
|
|
20231107,104400,116778430,7380,7380,7380,7380,100
|
|
20231107,104300,116040430,7380,7380,7380,7380,144
|
|
20231107,104200,114977710,7380,7380,7380,7380,2
|
|
20231107,104100,114962950,7380,7380,7380,7380,0
|
|
20231107,104000,114962950,7380,7380,7380,7380,2
|
|
20231107,103900,114948190,7380,7380,7380,7380,0
|
|
20231107,103800,114948190,7380,7380,7380,7380,0
|
|
20231107,103700,114948190,7380,7380,7380,7380,0
|
|
20231107,103600,114948190,7380,7380,7380,7380,2
|
|
20231107,103500,114933430,7390,7390,7390,7390,0
|
|
20231107,103400,114933430,7390,7390,7390,7390,1
|
|
20231107,103300,114926040,7380,7380,7380,7380,0
|
|
20231107,103200,114926040,7380,7380,7380,7380,47
|
|
20231107,103100,114579180,7380,7380,7380,7380,8
|
|
20231107,103000,114520140,7380,7380,7380,7380,0
|
|
20231107,102900,114520140,7380,7380,7380,7380,0
|
|
20231107,102800,114520140,7380,7380,7380,7380,0
|
|
20231107,102700,114520140,7380,7390,7390,7380,14
|
|
20231107,102600,114416750,7390,7390,7390,7390,0
|
|
20231107,102500,114416750,7390,7390,7390,7390,0
|
|
20231107,102400,114416750,7390,7390,7390,7390,2239
|
|
20231107,102300,97870540,7390,7390,7390,7390,500
|
|
20231107,102200,94175540,7390,7390,7390,7390,0
|
|
20231107,102100,94175540,7390,7390,7390,7390,2
|
|
20231107,102000,94160760,7400,7400,7400,7400,3
|
|
20231107,101900,94138560,7390,7390,7390,7390,0
|
|
20231107,101800,94138560,7390,7390,7390,7390,97
|
|
20231107,101700,93421730,7390,7390,7390,7390,0
|
|
20231107,101600,93421730,7390,7390,7390,7390,95
|
|
20231107,101500,92719680,7400,7400,7400,7400,750
|
|
20231107,101400,87169680,7400,7410,7410,7400,103
|
|
20231107,101300,86407450,7400,7400,7400,7400,195
|
|
20231107,101200,84964450,7400,7400,7400,7400,0
|
|
20231107,101100,84964450,7400,7400,7400,7400,33
|
|
20231107,101000,84720250,7400,7400,7400,7400,1
|
|
20231107,100900,84712850,7400,7400,7400,7400,204
|
|
20231107,100800,83203250,7400,7400,7400,7390,236
|
|
20231107,100700,81456870,7400,7400,7400,7400,88
|
|
20231107,100600,80805670,7400,7400,7400,7400,0
|
|
20231107,100500,80805670,7400,7400,7400,7400,0
|
|
20231107,100400,80805670,7400,7400,7400,7400,0
|
|
20231107,100300,80805670,7400,7410,7410,7400,251
|
|
20231107,100200,78948180,7430,7430,7430,7430,72
|
|
20231107,100100,78413220,7430,7430,7430,7430,128
|
|
20231107,100000,77462180,7400,7400,7400,7400,0
|
|
20231107,095900,77462180,7400,7400,7400,7400,2
|
|
20231107,095800,77447380,7400,7400,7400,7400,20
|
|
20231107,095700,77299380,7390,7390,7390,7390,0
|
|
20231107,095600,77299380,7390,7410,7410,7390,837
|
|
20231107,095500,71106350,7420,7420,7420,7420,17
|
|
20231107,095400,70980210,7410,7410,7410,7410,0
|
|
20231107,095300,70980210,7410,7410,7410,7410,0
|
|
20231107,095200,70980210,7410,7390,7410,7390,102
|
|
20231107,095100,70226390,7400,7400,7400,7400,5
|
|
20231107,095000,70189390,7390,7390,7390,7390,95
|
|
20231107,094900,69487340,7400,7400,7400,7400,23
|
|
20231107,094800,69317140,7410,7410,7410,7410,0
|
|
20231107,094700,69317140,7410,7400,7410,7400,10
|
|
20231107,094600,69243060,7410,7390,7410,7390,19
|
|
20231107,094500,69102440,7390,7390,7390,7390,5
|
|
20231107,094400,69065490,7400,7400,7400,7400,0
|
|
20231107,094300,69065490,7400,7400,7400,7400,38
|
|
20231107,094200,68784290,7400,7400,7400,7400,0
|
|
20231107,094100,68784290,7400,7400,7400,7400,187
|
|
20231107,094000,67400490,7400,7400,7400,7400,150
|
|
20231107,093900,66290490,7400,7400,7400,7400,2
|
|
20231107,093800,66275690,7400,7400,7400,7400,2
|
|
20231107,093700,66260890,7440,7440,7440,7440,0
|
|
20231107,093600,66260890,7440,7440,7440,7440,0
|
|
20231107,093500,66260890,7440,7410,7440,7410,580
|
|
20231107,093400,61957230,7410,7420,7420,7410,68
|
|
20231107,093300,61453250,7420,7420,7420,7420,18
|
|
20231107,093200,61319690,7450,7430,7450,7430,454
|
|
20231107,093100,57946450,7450,7430,7450,7430,4
|
|
20231107,093000,57916700,7450,7450,7450,7450,1
|
|
20231107,092900,57909250,7430,7450,7450,7430,82
|
|
20231107,092800,57299970,7430,7450,7450,7430,4
|
|
20231107,092700,57270220,7430,7430,7430,7430,0
|
|
20231107,092600,57270220,7430,7450,7450,7430,3
|
|
20231107,092500,57247910,7440,7450,7450,7440,2
|
|
20231107,092400,57233020,7430,7460,7460,7430,3
|
|
20231107,092300,57210700,7430,7430,7430,7430,1232
|
|
20231107,092200,48056940,7430,7430,7430,7410,12
|
|
20231107,092100,47967980,7410,7430,7430,7410,70
|
|
20231107,092000,47447900,7430,7430,7430,7430,0
|
|
20231107,091900,47447900,7430,7430,7430,7430,0
|
|
20231107,091800,47447900,7430,7430,7430,7430,2
|
|
20231107,091700,47433040,7460,7430,7460,7430,4
|
|
20231107,091600,47403260,7450,7450,7450,7450,0
|
|
20231107,091500,47403260,7450,7430,7450,7430,156
|
|
20231107,091400,46244160,7400,7400,7400,7400,0
|
|
20231107,091300,46244160,7400,7400,7400,7400,0
|
|
20231107,091200,46244160,7400,7400,7400,7400,2
|
|
20231107,091100,46229360,7430,7430,7430,7430,1
|
|
20231107,091000,46221930,7400,7420,7460,7400,3308
|
|
20231107,090900,21672660,7410,7390,7410,7390,897
|
|
20231107,090800,15034430,7370,7370,7370,7370,2
|
|
20231107,090700,15019690,7390,7390,7390,7360,445
|
|
20231107,090600,11733940,7390,7390,7390,7390,1
|
|
20231107,090500,11726550,7370,7370,7370,7370,125
|
|
20231107,090400,10805300,7370,7370,7370,7370,100
|
|
20231107,090300,10068300,7360,7370,7370,7360,59
|
|
20231107,090200,9633940,7370,7400,7400,7370,769
|
|
20231107,090100,3947060,7410,7460,7460,7410,287
|
|
20231107,090000,1814920,7450,7470,7470,7450,243
|