579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,183600,396490780,9620,9620,9620,9620,1191
|
|
20231106,183500,396490780,9620,9620,9620,9620,0
|
|
20231106,183400,396490780,9620,9620,9620,9620,0
|
|
20231106,183300,396490780,9620,9620,9620,9620,0
|
|
20231106,183200,396490780,9620,9620,9620,9620,0
|
|
20231106,183100,396490780,9620,9620,9620,9620,0
|
|
20231106,183000,396490780,9620,9620,9620,9620,0
|
|
20231106,182900,396490780,9620,9620,9620,9620,0
|
|
20231106,182800,396490780,9620,9620,9620,9620,0
|
|
20231106,182700,396490780,9620,9620,9620,9620,0
|
|
20231106,182600,396490780,9620,9620,9620,9620,0
|
|
20231106,182500,396490780,9620,9620,9620,9620,0
|
|
20231106,182400,396490780,9620,9620,9620,9620,0
|
|
20231106,182300,396490780,9620,9620,9620,9620,0
|
|
20231106,182200,396490780,9620,9620,9620,9620,0
|
|
20231106,182100,396490780,9620,9620,9620,9620,0
|
|
20231106,182000,396490780,9620,9620,9620,9620,0
|
|
20231106,181900,396490780,9620,9620,9620,9620,0
|
|
20231106,181800,396490780,9620,9620,9620,9620,0
|
|
20231106,181700,396490780,9620,9620,9620,9620,0
|
|
20231106,181600,396490780,9620,9620,9620,9620,0
|
|
20231106,181500,396490780,9620,9620,9620,9620,0
|
|
20231106,181400,396490780,9620,9620,9620,9620,0
|
|
20231106,181300,396490780,9620,9620,9620,9620,0
|
|
20231106,181200,396490780,9620,9620,9620,9620,0
|
|
20231106,181100,396490780,9620,9620,9620,9620,0
|
|
20231106,181000,396490780,9620,9620,9620,9620,0
|
|
20231106,180900,396490780,9620,9620,9620,9620,0
|
|
20231106,180800,396490780,9620,9620,9620,9620,0
|
|
20231106,180700,396490780,9620,9620,9620,9620,0
|
|
20231106,180600,396490780,9620,9620,9620,9620,1191
|
|
20231106,180500,396490780,9620,9620,9620,9620,0
|
|
20231106,180400,396490780,9620,9620,9620,9620,0
|
|
20231106,180300,396490780,9620,9620,9620,9620,0
|
|
20231106,180200,396490780,9620,9620,9620,9620,0
|
|
20231106,180100,396490780,9620,9620,9620,9620,0
|
|
20231106,180000,396490780,9620,9620,9620,9620,0
|
|
20231106,175900,396490780,9620,9620,9620,9620,0
|
|
20231106,175800,396490780,9620,9620,9620,9620,0
|
|
20231106,175700,396490780,9620,9620,9620,9620,0
|
|
20231106,175600,396490780,9620,9620,9620,9620,0
|
|
20231106,175500,396490780,9620,9620,9620,9620,0
|
|
20231106,175400,396490780,9620,9620,9620,9620,0
|
|
20231106,175300,396490780,9620,9620,9620,9620,0
|
|
20231106,175200,396490780,9620,9620,9620,9620,0
|
|
20231106,175100,396490780,9620,9620,9620,9620,0
|
|
20231106,175000,396490780,9620,9620,9620,9620,0
|
|
20231106,174900,396490780,9620,9620,9620,9620,0
|
|
20231106,174800,396490780,9620,9620,9620,9620,0
|
|
20231106,174700,396490780,9620,9620,9620,9620,0
|
|
20231106,174600,396490780,9620,9620,9620,9620,0
|
|
20231106,174500,396490780,9620,9620,9620,9620,0
|
|
20231106,174400,396490780,9620,9620,9620,9620,0
|
|
20231106,174300,396490780,9620,9620,9620,9620,0
|
|
20231106,174200,396490780,9620,9620,9620,9620,0
|
|
20231106,174100,396490780,9620,9620,9620,9620,0
|
|
20231106,174000,396490780,9620,9620,9620,9620,0
|
|
20231106,173900,396490780,9620,9620,9620,9620,0
|
|
20231106,173800,396490780,9620,9620,9620,9620,0
|
|
20231106,173700,396490780,9620,9620,9620,9620,0
|
|
20231106,173600,396490780,9620,9620,9620,9620,1191
|
|
20231106,173500,396490780,9620,9620,9620,9620,0
|
|
20231106,173400,396490780,9620,9620,9620,9620,0
|
|
20231106,173300,396490780,9620,9620,9620,9620,0
|
|
20231106,173200,396490780,9620,9620,9620,9620,0
|
|
20231106,173100,396490780,9620,9620,9620,9620,0
|
|
20231106,173000,396490780,9620,9620,9620,9620,0
|
|
20231106,172900,396490780,9620,9620,9620,9620,0
|
|
20231106,172800,396490780,9620,9620,9620,9620,0
|
|
20231106,172700,396490780,9620,9620,9620,9620,0
|
|
20231106,172600,396490780,9620,9620,9620,9620,0
|
|
20231106,172500,396490780,9620,9620,9620,9620,0
|
|
20231106,172400,396490780,9620,9620,9620,9620,0
|
|
20231106,172300,396490780,9620,9620,9620,9620,0
|
|
20231106,172200,396490780,9620,9620,9620,9620,0
|
|
20231106,172100,396490780,9620,9620,9620,9620,0
|
|
20231106,172000,396490780,9620,9620,9620,9620,0
|
|
20231106,171900,396490780,9620,9620,9620,9620,0
|
|
20231106,171800,396490780,9620,9620,9620,9620,0
|
|
20231106,171700,396490780,9620,9620,9620,9620,0
|
|
20231106,171600,396490780,9620,9620,9620,9620,0
|
|
20231106,171500,396490780,9620,9620,9620,9620,0
|
|
20231106,171400,396490780,9620,9620,9620,9620,0
|
|
20231106,171300,396490780,9620,9620,9620,9620,0
|
|
20231106,171200,396490780,9620,9620,9620,9620,0
|
|
20231106,171100,396490780,9620,9620,9620,9620,0
|
|
20231106,171000,396490780,9620,9620,9620,9620,0
|
|
20231106,170900,396490780,9620,9620,9620,9620,0
|
|
20231106,170800,396490780,9620,9620,9620,9620,0
|
|
20231106,170700,396490780,9620,9620,9620,9620,0
|
|
20231106,170600,396490780,9620,9620,9620,9620,1191
|
|
20231106,170500,396490780,9620,9620,9620,9620,0
|
|
20231106,170400,396490780,9620,9620,9620,9620,0
|
|
20231106,170300,396490780,9620,9620,9620,9620,0
|
|
20231106,170200,396490780,9620,9620,9620,9620,0
|
|
20231106,170100,396490780,9620,9620,9620,9620,0
|
|
20231106,170000,396490780,9620,9620,9620,9620,0
|
|
20231106,165900,396490780,9620,9620,9620,9620,0
|
|
20231106,165800,396490780,9620,9620,9620,9620,0
|
|
20231106,165700,396490780,9620,9620,9620,9620,0
|
|
20231106,165600,396490780,9620,9620,9620,9620,0
|
|
20231106,165500,396490780,9620,9620,9620,9620,0
|
|
20231106,165400,396490780,9620,9620,9620,9620,0
|
|
20231106,165300,396490780,9620,9620,9620,9620,0
|
|
20231106,165200,396490780,9620,9620,9620,9620,0
|
|
20231106,165100,396490780,9620,9620,9620,9620,0
|
|
20231106,165000,396490780,9620,9620,9620,9620,0
|
|
20231106,164900,396490780,9620,9620,9620,9620,0
|
|
20231106,164800,396490780,9620,9620,9620,9620,0
|
|
20231106,164700,396490780,9620,9620,9620,9620,0
|
|
20231106,164600,396490780,9620,9620,9620,9620,0
|
|
20231106,164500,396490780,9620,9620,9620,9620,0
|
|
20231106,164400,396490780,9620,9620,9620,9620,0
|
|
20231106,164300,396490780,9620,9620,9620,9620,0
|
|
20231106,164200,396490780,9620,9620,9620,9620,0
|
|
20231106,164100,396490780,9620,9620,9620,9620,0
|
|
20231106,164000,396490780,9620,9620,9620,9620,0
|
|
20231106,163900,396490780,9620,9620,9620,9620,0
|
|
20231106,163800,396490780,9620,9620,9620,9620,0
|
|
20231106,163700,396490780,9620,9620,9620,9620,0
|
|
20231106,163600,396490780,9620,9620,9620,9620,1191
|
|
20231106,163500,396490780,9620,9620,9620,9620,0
|
|
20231106,163400,396490780,9620,9620,9620,9620,0
|
|
20231106,163300,396490780,9620,9620,9620,9620,0
|
|
20231106,163200,396490780,9620,9620,9620,9620,0
|
|
20231106,163100,396490780,9620,9620,9620,9620,0
|
|
20231106,163000,396490780,9620,9620,9620,9620,0
|
|
20231106,162900,396490780,9620,9620,9620,9620,0
|
|
20231106,162800,396490780,9620,9620,9620,9620,0
|
|
20231106,162700,396490780,9620,9620,9620,9620,0
|
|
20231106,162600,396490780,9620,9620,9620,9620,0
|
|
20231106,162500,396490780,9620,9620,9620,9620,0
|
|
20231106,162400,396490780,9620,9620,9620,9620,0
|
|
20231106,162300,396490780,9620,9620,9620,9620,0
|
|
20231106,162200,396490780,9620,9620,9620,9620,0
|
|
20231106,162100,396490780,9620,9620,9620,9620,0
|
|
20231106,162000,396490780,9620,9620,9620,9620,0
|
|
20231106,161900,396490780,9620,9620,9620,9620,0
|
|
20231106,161800,396490780,9620,9620,9620,9620,0
|
|
20231106,161700,396490780,9620,9620,9620,9620,0
|
|
20231106,161600,396490780,9620,9620,9620,9620,0
|
|
20231106,161500,396490780,9620,9620,9620,9620,0
|
|
20231106,161400,396490780,9620,9620,9620,9620,0
|
|
20231106,161300,396490780,9620,9620,9620,9620,0
|
|
20231106,161200,396490780,9620,9620,9620,9620,0
|
|
20231106,161100,396490780,9620,9620,9620,9620,0
|
|
20231106,161000,396490780,9620,9620,9620,9620,0
|
|
20231106,160900,396490780,9620,9620,9620,9620,0
|
|
20231106,160800,396490780,9620,9620,9620,9620,0
|
|
20231106,160700,396490780,9620,9620,9620,9620,0
|
|
20231106,160600,396490780,9620,9620,9620,9620,1191
|
|
20231106,160500,396490780,9620,9620,9620,9620,0
|
|
20231106,160400,396490780,9620,9620,9620,9620,0
|
|
20231106,160300,396490780,9620,9620,9620,9620,0
|
|
20231106,160200,396490780,9620,9620,9620,9620,0
|
|
20231106,160100,396490780,9620,9620,9620,9620,0
|
|
20231106,160000,396490780,9620,9620,9620,9620,0
|
|
20231106,155900,396490780,9620,9620,9620,9620,0
|
|
20231106,155800,396490780,9620,9620,9620,9620,0
|
|
20231106,155700,396490780,9620,9620,9620,9620,0
|
|
20231106,155600,396490780,9620,9620,9620,9620,0
|
|
20231106,155500,396490780,9620,9620,9620,9620,0
|
|
20231106,155400,396490780,9620,9620,9620,9620,0
|
|
20231106,155300,396490780,9620,9620,9620,9620,0
|
|
20231106,155200,396490780,9620,9620,9620,9620,0
|
|
20231106,155100,396490780,9620,9620,9620,9620,0
|
|
20231106,155000,396490780,9620,9620,9620,9620,0
|
|
20231106,154900,396490780,9620,9620,9620,9620,0
|
|
20231106,154800,396490780,9620,9620,9620,9620,0
|
|
20231106,154700,396490780,9620,9620,9620,9620,0
|
|
20231106,154600,396490780,9620,9620,9620,9620,0
|
|
20231106,154500,396490780,9620,9620,9620,9620,0
|
|
20231106,154400,396490780,9620,9620,9620,9620,0
|
|
20231106,154300,396490780,9620,9620,9620,9620,0
|
|
20231106,154200,396490780,9620,9620,9620,9620,0
|
|
20231106,154100,396490780,9620,9620,9620,9620,0
|
|
20231106,154000,396490780,9620,9620,9620,9620,0
|
|
20231106,153900,396490780,9620,9620,9620,9620,0
|
|
20231106,153800,396490780,9620,9620,9620,9620,0
|
|
20231106,153700,396490780,9620,9620,9620,9620,0
|
|
20231106,153600,396490780,9620,9620,9620,9620,1191
|
|
20231106,153500,396490780,9620,9620,9620,9620,0
|
|
20231106,153400,396490780,9620,9620,9620,9620,0
|
|
20231106,153300,396490780,9620,9620,9620,9620,0
|
|
20231106,153200,396490780,9620,9620,9620,9620,0
|
|
20231106,153100,396490780,9620,9620,9620,9620,0
|
|
20231106,153000,396490780,9620,9620,9620,9620,1191
|
|
20231106,152900,385033360,9590,9590,9590,9590,0
|
|
20231106,152800,385033360,9590,9590,9590,9590,0
|
|
20231106,152700,385033360,9590,9590,9590,9590,0
|
|
20231106,152600,385033360,9590,9590,9590,9590,0
|
|
20231106,152500,385033360,9590,9590,9590,9590,0
|
|
20231106,152400,385033360,9590,9590,9590,9590,0
|
|
20231106,152300,385033360,9590,9590,9590,9590,0
|
|
20231106,152200,385033360,9590,9590,9590,9590,0
|
|
20231106,152100,385033360,9590,9590,9590,9590,0
|
|
20231106,152000,385033360,9590,9590,9590,9590,0
|
|
20231106,151900,385033360,9590,9590,9590,9590,46
|
|
20231106,151800,384592220,9590,9610,9610,9590,345
|
|
20231106,151700,381279670,9590,9590,9590,9590,97
|
|
20231106,151600,380349440,9590,9600,9600,9580,219
|
|
20231106,151500,378250540,9600,9600,9600,9600,16
|
|
20231106,151400,378096940,9600,9600,9600,9600,0
|
|
20231106,151300,378096940,9600,9600,9600,9600,0
|
|
20231106,151200,378096940,9600,9600,9600,9600,0
|
|
20231106,151100,378096940,9600,9600,9600,9600,0
|
|
20231106,151000,378096940,9600,9600,9600,9600,389
|
|
20231106,150900,374362540,9610,9610,9610,9610,50
|
|
20231106,150800,373882040,9600,9600,9600,9600,0
|
|
20231106,150700,373882040,9600,9600,9600,9600,0
|
|
20231106,150600,373882040,9600,9600,9600,9600,15
|
|
20231106,150500,373738040,9600,9600,9600,9600,7
|
|
20231106,150400,373670840,9590,9590,9590,9590,0
|
|
20231106,150300,373670840,9590,9590,9590,9590,0
|
|
20231106,150200,373670840,9590,9590,9590,9590,0
|
|
20231106,150100,373670840,9590,9600,9600,9590,146
|
|
20231106,150000,372269720,9600,9600,9600,9600,0
|
|
20231106,145900,372269720,9600,9590,9600,9590,3
|
|
20231106,145800,372240930,9590,9590,9590,9590,2
|
|
20231106,145700,372221750,9610,9610,9610,9610,0
|
|
20231106,145600,372221750,9610,9610,9610,9610,0
|
|
20231106,145500,372221750,9610,9610,9610,9610,0
|
|
20231106,145400,372221750,9610,9610,9610,9610,0
|
|
20231106,145300,372221750,9610,9610,9610,9610,200
|
|
20231106,145200,370299750,9590,9590,9590,9590,0
|
|
20231106,145100,370299750,9590,9600,9610,9590,166
|
|
20231106,145000,368707490,9600,9600,9600,9600,0
|
|
20231106,144900,368707490,9600,9600,9600,9600,197
|
|
20231106,144800,366816290,9600,9600,9600,9600,30
|
|
20231106,144700,366528290,9600,9600,9600,9600,1
|
|
20231106,144600,366518690,9600,9600,9600,9600,1
|
|
20231106,144500,366509090,9580,9580,9580,9580,0
|
|
20231106,144400,366509090,9580,9580,9580,9580,0
|
|
20231106,144300,366509090,9580,9590,9590,9580,50
|
|
20231106,144200,366030070,9580,9580,9580,9580,0
|
|
20231106,144100,366030070,9580,9580,9580,9580,0
|
|
20231106,144000,366030070,9580,9580,9580,9580,0
|
|
20231106,143900,366030070,9580,9580,9580,9580,0
|
|
20231106,143800,366030070,9580,9580,9600,9580,232
|
|
20231106,143700,363806470,9590,9590,9590,9590,14
|
|
20231106,143600,363672210,9590,9590,9590,9590,37
|
|
20231106,143500,363317380,9590,9590,9590,9590,0
|
|
20231106,143400,363317380,9590,9590,9590,9590,0
|
|
20231106,143300,363317380,9590,9590,9590,9590,0
|
|
20231106,143200,363317380,9590,9590,9590,9590,0
|
|
20231106,143100,363317380,9590,9590,9590,9590,4
|
|
20231106,143000,363279020,9590,9590,9590,9590,1
|
|
20231106,142900,363269430,9580,9580,9580,9580,0
|
|
20231106,142800,363269430,9580,9580,9580,9580,0
|
|
20231106,142700,363269430,9580,9580,9580,9580,0
|
|
20231106,142600,363269430,9580,9580,9580,9580,140
|
|
20231106,142500,361928230,9570,9570,9570,9570,0
|
|
20231106,142400,361928230,9570,9570,9570,9570,0
|
|
20231106,142300,361928230,9570,9570,9570,9570,545
|
|
20231106,142200,356712580,9570,9570,9570,9570,20
|
|
20231106,142100,356521180,9570,9570,9570,9570,0
|
|
20231106,142000,356521180,9570,9570,9570,9570,1
|
|
20231106,141900,356511610,9570,9570,9570,9570,0
|
|
20231106,141800,356511610,9570,9570,9570,9570,0
|
|
20231106,141700,356511610,9570,9570,9570,9570,0
|
|
20231106,141600,356511610,9570,9570,9570,9570,0
|
|
20231106,141500,356511610,9570,9570,9570,9570,133
|
|
20231106,141400,355238800,9590,9590,9590,9590,42
|
|
20231106,141300,354836020,9590,9590,9590,9590,9
|
|
20231106,141200,354749710,9590,9590,9590,9590,100
|
|
20231106,141100,353790710,9590,9580,9590,9580,113
|
|
20231106,141000,352707870,9560,9560,9560,9560,0
|
|
20231106,140900,352707870,9560,9560,9560,9560,0
|
|
20231106,140800,352707870,9560,9560,9560,9560,0
|
|
20231106,140700,352707870,9560,9560,9560,9560,0
|
|
20231106,140600,352707870,9560,9560,9560,9560,0
|
|
20231106,140500,352707870,9560,9560,9560,9560,0
|
|
20231106,140400,352707870,9560,9560,9560,9560,0
|
|
20231106,140300,352707870,9560,9560,9560,9560,345
|
|
20231106,140200,349409670,9560,9560,9560,9560,7
|
|
20231106,140100,349342750,9560,9560,9560,9560,0
|
|
20231106,140000,349342750,9560,9560,9560,9560,0
|
|
20231106,135900,349342750,9560,9560,9560,9560,0
|
|
20231106,135800,349342750,9560,9560,9560,9560,2
|
|
20231106,135700,349323630,9560,9560,9560,9560,50
|
|
20231106,135600,348845630,9560,9560,9560,9560,0
|
|
20231106,135500,348845630,9560,9560,9560,9560,0
|
|
20231106,135400,348845630,9560,9560,9560,9560,125
|
|
20231106,135300,347650630,9560,9560,9560,9560,0
|
|
20231106,135200,347650630,9560,9560,9560,9560,50
|
|
20231106,135100,347172630,9560,9570,9570,9560,277
|
|
20231106,135000,344523030,9570,9570,9570,9570,153
|
|
20231106,134900,343058820,9570,9580,9580,9570,242
|
|
20231106,134800,340740960,9580,9580,9580,9580,823
|
|
20231106,134700,332856620,9590,9590,9590,9590,0
|
|
20231106,134600,332856620,9590,9590,9590,9590,0
|
|
20231106,134500,332856620,9590,9590,9590,9590,0
|
|
20231106,134400,332856620,9590,9590,9590,9590,0
|
|
20231106,134300,332856620,9590,9600,9600,9590,647
|
|
20231106,134200,326649790,9600,9600,9600,9600,0
|
|
20231106,134100,326649790,9600,9600,9600,9600,0
|
|
20231106,134000,326649790,9600,9600,9600,9600,137
|
|
20231106,133900,325334590,9600,9600,9600,9600,0
|
|
20231106,133800,325334590,9600,9600,9600,9600,0
|
|
20231106,133700,325334590,9600,9600,9600,9600,0
|
|
20231106,133600,325334590,9600,9600,9600,9600,0
|
|
20231106,133500,325334590,9600,9600,9600,9600,0
|
|
20231106,133400,325334590,9600,9600,9600,9600,0
|
|
20231106,133300,325334590,9600,9600,9600,9600,0
|
|
20231106,133200,325334590,9600,9600,9600,9600,296
|
|
20231106,133100,322492990,9600,9600,9600,9600,67
|
|
20231106,133000,321849790,9600,9610,9610,9600,283
|
|
20231106,132900,319132870,9600,9600,9600,9600,100
|
|
20231106,132800,318172870,9600,9600,9600,9600,439
|
|
20231106,132700,313958470,9600,9600,9600,9600,200
|
|
20231106,132600,312038470,9600,9600,9600,9600,0
|
|
20231106,132500,312038470,9600,9600,9600,9600,0
|
|
20231106,132400,312038470,9600,9600,9600,9600,0
|
|
20231106,132300,312038470,9600,9600,9600,9600,0
|
|
20231106,132200,312038470,9600,9600,9600,9600,1
|
|
20231106,132100,312028870,9610,9610,9610,9610,0
|
|
20231106,132000,312028870,9610,9610,9610,9610,7
|
|
20231106,131900,311961600,9610,9600,9610,9600,358
|
|
20231106,131800,308524470,9600,9600,9600,9600,253
|
|
20231106,131700,306095670,9600,9600,9600,9600,0
|
|
20231106,131600,306095670,9600,9600,9600,9600,1
|
|
20231106,131500,306086070,9600,9590,9600,9590,302
|
|
20231106,131400,303187380,9590,9590,9590,9590,5
|
|
20231106,131300,303139430,9590,9590,9590,9590,53
|
|
20231106,131200,302631160,9590,9590,9590,9590,1
|
|
20231106,131100,302621570,9590,9590,9590,9590,0
|
|
20231106,131000,302621570,9590,9600,9600,9590,36
|
|
20231106,130900,302275980,9600,9600,9600,9600,0
|
|
20231106,130800,302275980,9600,9600,9600,9600,0
|
|
20231106,130700,302275980,9600,9600,9600,9600,1
|
|
20231106,130600,302266380,9600,9600,9600,9600,0
|
|
20231106,130500,302266380,9600,9600,9600,9600,0
|
|
20231106,130400,302266380,9600,9600,9600,9600,0
|
|
20231106,130300,302266380,9600,9600,9620,9600,529
|
|
20231106,130200,297182480,9600,9600,9600,9600,250
|
|
20231106,130100,294782480,9600,9600,9600,9600,0
|
|
20231106,130000,294782480,9600,9600,9600,9600,1
|
|
20231106,125900,294772880,9580,9580,9580,9580,0
|
|
20231106,125800,294772880,9580,9580,9580,9580,0
|
|
20231106,125700,294772880,9580,9580,9580,9580,97
|
|
20231106,125600,293843620,9610,9610,9610,9610,0
|
|
20231106,125500,293843620,9610,9610,9610,9610,0
|
|
20231106,125400,293843620,9610,9610,9610,9610,10
|
|
20231106,125300,293747520,9610,9610,9610,9610,0
|
|
20231106,125200,293747520,9610,9610,9610,9610,0
|
|
20231106,125100,293747520,9610,9610,9610,9610,0
|
|
20231106,125000,293747520,9610,9610,9610,9610,10
|
|
20231106,124900,293651420,9610,9610,9610,9610,17
|
|
20231106,124800,293488050,9610,9600,9610,9600,50
|
|
20231106,124700,293007560,9610,9610,9610,9610,1
|
|
20231106,124600,292997950,9560,9560,9560,9560,5
|
|
20231106,124500,292950150,9560,9590,9610,9560,766
|
|
20231106,124400,285594820,9580,9580,9580,9580,11
|
|
20231106,124300,285489440,9580,9580,9580,9580,0
|
|
20231106,124200,285489440,9580,9590,9590,9580,13
|
|
20231106,124100,285364880,9580,9580,9580,9580,7
|
|
20231106,124000,285297820,9580,9580,9580,9580,0
|
|
20231106,123900,285297820,9580,9580,9580,9580,0
|
|
20231106,123800,285297820,9580,9580,9580,9580,7
|
|
20231106,123700,285230760,9580,9580,9580,9580,32
|
|
20231106,123600,284924200,9580,9580,9580,9580,0
|
|
20231106,123500,284924200,9580,9580,9580,9580,0
|
|
20231106,123400,284924200,9580,9560,9580,9560,334
|
|
20231106,123300,281725070,9570,9570,9570,9570,0
|
|
20231106,123200,281725070,9570,9570,9570,9570,3
|
|
20231106,123100,281696360,9560,9560,9560,9560,7
|
|
20231106,123000,281629440,9560,9560,9560,9560,18
|
|
20231106,122900,281457360,9580,9580,9580,9580,0
|
|
20231106,122800,281457360,9580,9580,9580,9580,0
|
|
20231106,122700,281457360,9580,9580,9580,9580,0
|
|
20231106,122600,281457360,9580,9580,9580,9580,1
|
|
20231106,122500,281447780,9590,9590,9590,9590,0
|
|
20231106,122400,281447780,9590,9590,9590,9590,2
|
|
20231106,122300,281428600,9590,9590,9590,9590,2
|
|
20231106,122200,281409420,9550,9590,9590,9550,2
|
|
20231106,122100,281390280,9550,9550,9550,9550,77
|
|
20231106,122000,280654930,9590,9590,9590,9590,0
|
|
20231106,121900,280654930,9590,9590,9590,9590,200
|
|
20231106,121800,278736930,9590,9590,9590,9590,0
|
|
20231106,121700,278736930,9590,9590,9590,9590,0
|
|
20231106,121600,278736930,9590,9590,9590,9590,100
|
|
20231106,121500,277777930,9580,9580,9580,9580,0
|
|
20231106,121400,277777930,9580,9580,9580,9580,0
|
|
20231106,121300,277777930,9580,9580,9580,9580,0
|
|
20231106,121200,277777930,9580,9580,9580,9580,55
|
|
20231106,121100,277251030,9520,9520,9520,9520,0
|
|
20231106,121000,277251030,9520,9580,9580,9510,3304
|
|
20231106,120900,245715280,9590,9590,9590,9590,6
|
|
20231106,120800,245657740,9600,9600,9600,9600,1
|
|
20231106,120700,245648140,9600,9600,9600,9600,0
|
|
20231106,120600,245648140,9600,9600,9600,9600,0
|
|
20231106,120500,245648140,9600,9590,9600,9590,5
|
|
20231106,120400,245600180,9600,9590,9600,9590,6
|
|
20231106,120300,245542630,9600,9600,9600,9580,254
|
|
20231106,120200,243104400,9590,9590,9590,9590,0
|
|
20231106,120100,243104400,9590,9590,9590,9590,5
|
|
20231106,120000,243056450,9590,9590,9590,9590,11
|
|
20231106,115900,242950960,9580,9580,9580,9580,0
|
|
20231106,115800,242950960,9580,9580,9580,9580,0
|
|
20231106,115700,242950960,9580,9580,9580,9580,92
|
|
20231106,115600,242069600,9580,9580,9580,9580,80
|
|
20231106,115500,241303200,9580,9560,9590,9560,41
|
|
20231106,115400,240910240,9560,9560,9560,9560,13
|
|
20231106,115300,240785960,9560,9560,9560,9560,0
|
|
20231106,115200,240785960,9560,9560,9560,9560,61
|
|
20231106,115100,240202800,9530,9530,9530,9530,0
|
|
20231106,115000,240202800,9530,9550,9550,9530,574
|
|
20231106,114900,234724860,9560,9560,9560,9560,10
|
|
20231106,114800,234629260,9560,9560,9560,9560,5
|
|
20231106,114700,234581460,9550,9550,9550,9550,0
|
|
20231106,114600,234581460,9550,9550,9550,9550,0
|
|
20231106,114500,234581460,9550,9550,9550,9550,2
|
|
20231106,114400,234562360,9550,9550,9550,9550,13
|
|
20231106,114300,234438210,9550,9560,9560,9550,27
|
|
20231106,114200,234180160,9550,9560,9560,9550,59
|
|
20231106,114100,233616190,9560,9550,9560,9550,15
|
|
20231106,114000,233472840,9560,9560,9560,9540,2301
|
|
20231106,113900,211496060,9560,9560,9560,9560,200
|
|
20231106,113800,209584060,9560,9560,9560,9560,0
|
|
20231106,113700,209584060,9560,9570,9570,9560,52
|
|
20231106,113600,209086840,9570,9570,9570,9570,0
|
|
20231106,113500,209086840,9570,9570,9570,9570,60
|
|
20231106,113400,208512640,9570,9600,9600,9570,100
|
|
20231106,113300,207553540,9600,9600,9600,9600,3
|
|
20231106,113200,207524740,9600,9600,9600,9600,0
|
|
20231106,113100,207524740,9600,9600,9600,9600,21
|
|
20231106,113000,207323140,9560,9560,9560,9560,0
|
|
20231106,112900,207323140,9560,9560,9560,9560,1
|
|
20231106,112800,207313580,9600,9600,9600,9600,0
|
|
20231106,112700,207313580,9600,9600,9600,9600,100
|
|
20231106,112600,206353580,9600,9600,9600,9600,10
|
|
20231106,112500,206257580,9560,9560,9560,9560,0
|
|
20231106,112400,206257580,9560,9560,9560,9560,100
|
|
20231106,112300,205301580,9560,9560,9560,9560,1
|
|
20231106,112200,205292020,9560,9560,9560,9560,56
|
|
20231106,112100,204756660,9560,9560,9560,9560,2
|
|
20231106,112000,204737540,9560,9560,9560,9560,43
|
|
20231106,111900,204326460,9560,9560,9560,9560,1061
|
|
20231106,111800,194183300,9560,9560,9560,9560,0
|
|
20231106,111700,194183300,9560,9560,9560,9560,0
|
|
20231106,111600,194183300,9560,9560,9560,9560,0
|
|
20231106,111500,194183300,9560,9560,9560,9560,0
|
|
20231106,111400,194183300,9560,9560,9560,9560,5
|
|
20231106,111300,194135500,9560,9560,9560,9560,0
|
|
20231106,111200,194135500,9560,9560,9560,9560,0
|
|
20231106,111100,194135500,9560,9560,9560,9560,0
|
|
20231106,111000,194135500,9560,9560,9560,9560,0
|
|
20231106,110900,194135500,9560,9570,9570,9560,131
|
|
20231106,110800,192882130,9570,9570,9570,9570,226
|
|
20231106,110700,190719310,9570,9570,9570,9570,0
|
|
20231106,110600,190719310,9570,9580,9580,9570,18
|
|
20231106,110500,190546960,9580,9580,9580,9580,32
|
|
20231106,110400,190240400,9580,9560,9580,9560,44
|
|
20231106,110300,189819560,9560,9580,9580,9560,600
|
|
20231106,110200,184074670,9580,9580,9580,9580,3
|
|
20231106,110100,184045930,9620,9620,9620,9620,197
|
|
20231106,110000,182150790,9580,9580,9580,9580,0
|
|
20231106,105900,182150790,9580,9580,9580,9580,0
|
|
20231106,105800,182150790,9580,9610,9610,9580,941
|
|
20231106,105700,173110810,9610,9610,9610,9610,10
|
|
20231106,105600,173014710,9610,9610,9610,9610,0
|
|
20231106,105500,173014710,9610,9620,9620,9610,53
|
|
20231106,105400,172505370,9620,9610,9620,9610,16
|
|
20231106,105300,172351600,9610,9600,9610,9600,557
|
|
20231106,105200,166999250,9580,9580,9580,9580,0
|
|
20231106,105100,166999250,9580,9590,9590,9580,36
|
|
20231106,105000,166654330,9590,9590,9590,9590,9
|
|
20231106,104900,166568020,9590,9590,9590,9590,1
|
|
20231106,104800,166558430,9590,9590,9590,9590,0
|
|
20231106,104700,166558430,9590,9590,9590,9590,0
|
|
20231106,104600,166558430,9590,9590,9590,9590,0
|
|
20231106,104500,166558430,9590,9590,9590,9590,53
|
|
20231106,104400,166050160,9580,9580,9580,9580,1
|
|
20231106,104300,166040580,9570,9570,9570,9570,0
|
|
20231106,104200,166040580,9570,9570,9570,9570,0
|
|
20231106,104100,166040580,9570,9570,9570,9570,3
|
|
20231106,104000,166011870,9570,9570,9570,9570,30
|
|
20231106,103900,165724770,9570,9580,9580,9570,311
|
|
20231106,103800,162745630,9560,9570,9570,9560,5
|
|
20231106,103700,162697810,9570,9570,9570,9570,0
|
|
20231106,103600,162697810,9570,9570,9570,9570,3
|
|
20231106,103500,162669100,9570,9570,9570,9570,5
|
|
20231106,103400,162621250,9570,9570,9570,9570,0
|
|
20231106,103300,162621250,9570,9570,9570,9570,2
|
|
20231106,103200,162602110,9570,9570,9570,9570,1
|
|
20231106,103100,162592540,9570,9570,9570,9570,0
|
|
20231106,103000,162592540,9570,9560,9570,9560,2
|
|
20231106,102900,162573410,9560,9560,9560,9560,60
|
|
20231106,102800,161999810,9560,9560,9560,9560,52
|
|
20231106,102700,161502690,9560,9560,9560,9560,33
|
|
20231106,102600,161187210,9560,9560,9560,9560,38
|
|
20231106,102500,160823930,9560,9570,9570,9550,218
|
|
20231106,102400,158739460,9570,9570,9580,9570,49
|
|
20231106,102300,158270510,9580,9580,9580,9580,268
|
|
20231106,102200,155703070,9580,9600,9600,9580,1423
|
|
20231106,102100,142051960,9610,9610,9610,9610,0
|
|
20231106,102000,142051960,9610,9610,9610,9610,0
|
|
20231106,101900,142051960,9610,9610,9610,9610,0
|
|
20231106,101800,142051960,9610,9610,9610,9610,33
|
|
20231106,101700,141734830,9610,9610,9610,9610,112
|
|
20231106,101600,140658510,9610,9610,9610,9610,1
|
|
20231106,101500,140648900,9610,9610,9610,9610,58
|
|
20231106,101400,140091520,9610,9610,9610,9610,4
|
|
20231106,101300,140053080,9600,9600,9600,9600,0
|
|
20231106,101200,140053080,9600,9600,9600,9600,27
|
|
20231106,101100,139793880,9600,9600,9600,9600,121
|
|
20231106,101000,138632280,9610,9620,9620,9610,1315
|
|
20231106,100900,125988310,9620,9630,9630,9620,51
|
|
20231106,100800,125497190,9620,9620,9620,9620,111
|
|
20231106,100700,124429370,9620,9620,9620,9620,13
|
|
20231106,100600,124304310,9630,9630,9630,9630,0
|
|
20231106,100500,124304310,9630,9630,9630,9620,84
|
|
20231106,100400,123495430,9630,9630,9630,9630,0
|
|
20231106,100300,123495430,9630,9630,9630,9630,115
|
|
20231106,100200,122387980,9630,9630,9630,9630,0
|
|
20231106,100100,122387980,9630,9630,9630,9630,0
|
|
20231106,100000,122387980,9630,9630,9630,9630,1
|
|
20231106,095900,122378350,9650,9650,9650,9650,1
|
|
20231106,095800,122368700,9650,9650,9650,9650,12
|
|
20231106,095700,122252900,9650,9650,9650,9650,1
|
|
20231106,095600,122243250,9630,9630,9630,9630,1
|
|
20231106,095500,122233620,9630,9630,9630,9630,87
|
|
20231106,095400,121395810,9630,9630,9630,9630,0
|
|
20231106,095300,121395810,9630,9630,9630,9630,0
|
|
20231106,095200,121395810,9630,9630,9630,9630,22
|
|
20231106,095100,121183950,9630,9630,9630,9630,0
|
|
20231106,095000,121183950,9630,9630,9630,9630,1
|
|
20231106,094900,121174320,9630,9630,9630,9630,0
|
|
20231106,094800,121174320,9630,9630,9630,9630,35
|
|
20231106,094700,120837270,9630,9630,9630,9630,21
|
|
20231106,094600,120635040,9630,9630,9630,9630,0
|
|
20231106,094500,120635040,9630,9630,9630,9630,14
|
|
20231106,094400,120500220,9630,9630,9630,9630,0
|
|
20231106,094300,120500220,9630,9630,9630,9630,0
|
|
20231106,094200,120500220,9630,9640,9640,9630,15
|
|
20231106,094100,120355750,9650,9650,9650,9650,0
|
|
20231106,094000,120355750,9650,9650,9650,9650,0
|
|
20231106,093900,120355750,9650,9650,9650,9650,40
|
|
20231106,093800,119969750,9650,9650,9650,9650,66
|
|
20231106,093700,119332850,9620,9650,9650,9620,340
|
|
20231106,093600,116055290,9620,9620,9620,9620,0
|
|
20231106,093500,116055290,9620,9620,9620,9620,43
|
|
20231106,093400,115641630,9620,9620,9620,9620,194
|
|
20231106,093300,113775350,9620,9650,9650,9620,105
|
|
20231106,093200,112762130,9620,9630,9640,9620,4
|
|
20231106,093100,112723620,9620,9620,9620,9620,3
|
|
20231106,093000,112694760,9610,9620,9620,9610,29
|
|
20231106,092900,112415840,9620,9620,9620,9620,0
|
|
20231106,092800,112415840,9620,9620,9620,9620,1
|
|
20231106,092700,112406220,9620,9630,9650,9620,430
|
|
20231106,092600,108262050,9630,9630,9630,9630,10
|
|
20231106,092500,108165750,9620,9620,9620,9620,0
|
|
20231106,092400,108165750,9620,9620,9620,9620,20
|
|
20231106,092300,107973350,9620,9620,9620,9620,0
|
|
20231106,092200,107973350,9620,9620,9620,9620,8
|
|
20231106,092100,107896390,9620,9620,9620,9620,0
|
|
20231106,092000,107896390,9620,9620,9620,9620,12
|
|
20231106,091900,107780950,9620,9640,9650,9620,111
|
|
20231106,091800,106711480,9640,9640,9640,9640,1
|
|
20231106,091700,106701840,9640,9640,9640,9640,1
|
|
20231106,091600,106692200,9650,9650,9650,9650,0
|
|
20231106,091500,106692200,9650,9660,9660,9650,402
|
|
20231106,091400,102808900,9650,9630,9650,9620,772
|
|
20231106,091300,95361140,9620,9630,9630,9620,63
|
|
20231106,091200,94754830,9630,9630,9630,9630,481
|
|
20231106,091100,90122800,9640,9640,9650,9630,601
|
|
20231106,091000,84330040,9640,9650,9650,9640,97
|
|
20231106,090900,83394460,9640,9660,9660,9640,1110
|
|
20231106,090800,72688280,9650,9650,9650,9640,440
|
|
20231106,090700,68442680,9650,9660,9660,9650,1659
|
|
20231106,090600,52427290,9670,9660,9670,9650,526
|
|
20231106,090500,47343290,9670,9670,9670,9660,594
|
|
20231106,090400,41600250,9670,9660,9670,9640,243
|
|
20231106,090300,39252440,9660,9650,9660,9640,548
|
|
20231106,090200,33962200,9660,9650,9660,9650,845
|
|
20231106,090100,25802230,9610,9620,9650,9610,1326
|
|
20231106,090000,13040400,9630,9590,9640,9590,1350
|