579 lines
28 KiB
CSV
579 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,183600,774285260,7930,7930,7930,7930,2847
|
|
20231108,183500,774285260,7930,7930,7930,7930,0
|
|
20231108,183400,774285260,7930,7930,7930,7930,0
|
|
20231108,183300,774285260,7930,7930,7930,7930,0
|
|
20231108,183200,774285260,7930,7930,7930,7930,0
|
|
20231108,183100,774285260,7930,7930,7930,7930,0
|
|
20231108,183000,774285260,7930,7930,7930,7930,0
|
|
20231108,182900,774285260,7930,7930,7930,7930,0
|
|
20231108,182800,774285260,7930,7930,7930,7930,0
|
|
20231108,182700,774285260,7930,7930,7930,7930,0
|
|
20231108,182600,774285260,7930,7930,7930,7930,0
|
|
20231108,182500,774285260,7930,7930,7930,7930,0
|
|
20231108,182400,774285260,7930,7930,7930,7930,0
|
|
20231108,182300,774285260,7930,7930,7930,7930,0
|
|
20231108,182200,774285260,7930,7930,7930,7930,0
|
|
20231108,182100,774285260,7930,7930,7930,7930,0
|
|
20231108,182000,774285260,7930,7930,7930,7930,0
|
|
20231108,181900,774285260,7930,7930,7930,7930,0
|
|
20231108,181800,774285260,7930,7930,7930,7930,0
|
|
20231108,181700,774285260,7930,7930,7930,7930,0
|
|
20231108,181600,774285260,7930,7930,7930,7930,0
|
|
20231108,181500,774285260,7930,7930,7930,7930,0
|
|
20231108,181400,774285260,7930,7930,7930,7930,0
|
|
20231108,181300,774285260,7930,7930,7930,7930,0
|
|
20231108,181200,774285260,7930,7930,7930,7930,0
|
|
20231108,181100,774285260,7930,7930,7930,7930,0
|
|
20231108,181000,774285260,7930,7930,7930,7930,0
|
|
20231108,180900,774285260,7930,7930,7930,7930,0
|
|
20231108,180800,774285260,7930,7930,7930,7930,0
|
|
20231108,180700,774285260,7930,7930,7930,7930,0
|
|
20231108,180600,774285260,7930,7930,7930,7930,2847
|
|
20231108,180500,774285260,7930,7930,7930,7930,0
|
|
20231108,180400,774285260,7930,7930,7930,7930,0
|
|
20231108,180300,774285260,7930,7930,7930,7930,0
|
|
20231108,180200,774285260,7930,7930,7930,7930,0
|
|
20231108,180100,774285260,7930,7930,7930,7930,0
|
|
20231108,180000,774285260,7930,7930,7930,7930,0
|
|
20231108,175900,774285260,7930,7930,7930,7930,0
|
|
20231108,175800,774285260,7930,7930,7930,7930,0
|
|
20231108,175700,774285260,7930,7930,7930,7930,0
|
|
20231108,175600,774285260,7930,7930,7930,7930,0
|
|
20231108,175500,774285260,7930,7930,7930,7930,0
|
|
20231108,175400,774285260,7930,7930,7930,7930,0
|
|
20231108,175300,774285260,7930,7930,7930,7930,0
|
|
20231108,175200,774285260,7930,7930,7930,7930,0
|
|
20231108,175100,774285260,7930,7930,7930,7930,0
|
|
20231108,175000,774285260,7930,7930,7930,7930,0
|
|
20231108,174900,774285260,7930,7930,7930,7930,0
|
|
20231108,174800,774285260,7930,7930,7930,7930,0
|
|
20231108,174700,774285260,7930,7930,7930,7930,0
|
|
20231108,174600,774285260,7930,7930,7930,7930,0
|
|
20231108,174500,774285260,7930,7930,7930,7930,0
|
|
20231108,174400,774285260,7930,7930,7930,7930,0
|
|
20231108,174300,774285260,7930,7930,7930,7930,0
|
|
20231108,174200,774285260,7930,7930,7930,7930,0
|
|
20231108,174100,774285260,7930,7930,7930,7930,0
|
|
20231108,174000,774285260,7930,7930,7930,7930,0
|
|
20231108,173900,774285260,7930,7930,7930,7930,0
|
|
20231108,173800,774285260,7930,7930,7930,7930,0
|
|
20231108,173700,774285260,7930,7930,7930,7930,0
|
|
20231108,173600,774285260,7930,7930,7930,7930,2847
|
|
20231108,173500,774285260,7930,7930,7930,7930,0
|
|
20231108,173400,774285260,7930,7930,7930,7930,0
|
|
20231108,173300,774285260,7930,7930,7930,7930,0
|
|
20231108,173200,774285260,7930,7930,7930,7930,0
|
|
20231108,173100,774285260,7930,7930,7930,7930,0
|
|
20231108,173000,774285260,7930,7930,7930,7930,0
|
|
20231108,172900,774285260,7930,7930,7930,7930,0
|
|
20231108,172800,774285260,7930,7930,7930,7930,0
|
|
20231108,172700,774285260,7930,7930,7930,7930,0
|
|
20231108,172600,774285260,7930,7930,7930,7930,0
|
|
20231108,172500,774285260,7930,7930,7930,7930,0
|
|
20231108,172400,774285260,7930,7930,7930,7930,0
|
|
20231108,172300,774285260,7930,7930,7930,7930,0
|
|
20231108,172200,774285260,7930,7930,7930,7930,0
|
|
20231108,172100,774285260,7930,7930,7930,7930,0
|
|
20231108,172000,774285260,7930,7930,7930,7930,0
|
|
20231108,171900,774285260,7930,7930,7930,7930,0
|
|
20231108,171800,774285260,7930,7930,7930,7930,0
|
|
20231108,171700,774285260,7930,7930,7930,7930,0
|
|
20231108,171600,774285260,7930,7930,7930,7930,0
|
|
20231108,171500,774285260,7930,7930,7930,7930,0
|
|
20231108,171400,774285260,7930,7930,7930,7930,0
|
|
20231108,171300,774285260,7930,7930,7930,7930,0
|
|
20231108,171200,774285260,7930,7930,7930,7930,0
|
|
20231108,171100,774285260,7930,7930,7930,7930,0
|
|
20231108,171000,774285260,7930,7930,7930,7930,0
|
|
20231108,170900,774285260,7930,7930,7930,7930,0
|
|
20231108,170800,774285260,7930,7930,7930,7930,0
|
|
20231108,170700,774285260,7930,7930,7930,7930,0
|
|
20231108,170600,774285260,7930,7930,7930,7930,2847
|
|
20231108,170500,774285260,7930,7930,7930,7930,0
|
|
20231108,170400,774285260,7930,7930,7930,7930,0
|
|
20231108,170300,774285260,7930,7930,7930,7930,0
|
|
20231108,170200,774285260,7930,7930,7930,7930,0
|
|
20231108,170100,774285260,7930,7930,7930,7930,0
|
|
20231108,170000,774285260,7930,7930,7930,7930,0
|
|
20231108,165900,774285260,7930,7930,7930,7930,0
|
|
20231108,165800,774285260,7930,7930,7930,7930,0
|
|
20231108,165700,774285260,7930,7930,7930,7930,0
|
|
20231108,165600,774285260,7930,7930,7930,7930,0
|
|
20231108,165500,774285260,7930,7930,7930,7930,0
|
|
20231108,165400,774285260,7930,7930,7930,7930,0
|
|
20231108,165300,774285260,7930,7930,7930,7930,0
|
|
20231108,165200,774285260,7930,7930,7930,7930,0
|
|
20231108,165100,774285260,7930,7930,7930,7930,0
|
|
20231108,165000,774285260,7930,7930,7930,7930,0
|
|
20231108,164900,774285260,7930,7930,7930,7930,0
|
|
20231108,164800,774285260,7930,7930,7930,7930,0
|
|
20231108,164700,774285260,7930,7930,7930,7930,0
|
|
20231108,164600,774285260,7930,7930,7930,7930,0
|
|
20231108,164500,774285260,7930,7930,7930,7930,0
|
|
20231108,164400,774285260,7930,7930,7930,7930,0
|
|
20231108,164300,774285260,7930,7930,7930,7930,0
|
|
20231108,164200,774285260,7930,7930,7930,7930,0
|
|
20231108,164100,774285260,7930,7930,7930,7930,0
|
|
20231108,164000,774285260,7930,7930,7930,7930,0
|
|
20231108,163900,774285260,7930,7930,7930,7930,0
|
|
20231108,163800,774285260,7930,7930,7930,7930,0
|
|
20231108,163700,774285260,7930,7930,7930,7930,0
|
|
20231108,163600,774285260,7930,7930,7930,7930,2847
|
|
20231108,163500,774285260,7930,7930,7930,7930,0
|
|
20231108,163400,774285260,7930,7930,7930,7930,0
|
|
20231108,163300,774285260,7930,7930,7930,7930,0
|
|
20231108,163200,774285260,7930,7930,7930,7930,0
|
|
20231108,163100,774285260,7930,7930,7930,7930,0
|
|
20231108,163000,774285260,7930,7930,7930,7930,0
|
|
20231108,162900,774285260,7930,7930,7930,7930,0
|
|
20231108,162800,774285260,7930,7930,7930,7930,0
|
|
20231108,162700,774285260,7930,7930,7930,7930,0
|
|
20231108,162600,774285260,7930,7930,7930,7930,0
|
|
20231108,162500,774285260,7930,7930,7930,7930,0
|
|
20231108,162400,774285260,7930,7930,7930,7930,0
|
|
20231108,162300,774285260,7930,7930,7930,7930,0
|
|
20231108,162200,774285260,7930,7930,7930,7930,0
|
|
20231108,162100,774285260,7930,7930,7930,7930,0
|
|
20231108,162000,774285260,7930,7930,7930,7930,0
|
|
20231108,161900,774285260,7930,7930,7930,7930,0
|
|
20231108,161800,774285260,7930,7930,7930,7930,0
|
|
20231108,161700,774285260,7930,7930,7930,7930,0
|
|
20231108,161600,774285260,7930,7930,7930,7930,0
|
|
20231108,161500,774285260,7930,7930,7930,7930,0
|
|
20231108,161400,774285260,7930,7930,7930,7930,0
|
|
20231108,161300,774285260,7930,7930,7930,7930,0
|
|
20231108,161200,774285260,7930,7930,7930,7930,0
|
|
20231108,161100,774285260,7930,7930,7930,7930,0
|
|
20231108,161000,774285260,7930,7930,7930,7930,0
|
|
20231108,160900,774285260,7930,7930,7930,7930,0
|
|
20231108,160800,774285260,7930,7930,7930,7930,0
|
|
20231108,160700,774285260,7930,7930,7930,7930,0
|
|
20231108,160600,774285260,7930,7930,7930,7930,2847
|
|
20231108,160500,774285260,7930,7930,7930,7930,0
|
|
20231108,160400,774285260,7930,7930,7930,7930,0
|
|
20231108,160300,774285260,7930,7930,7930,7930,0
|
|
20231108,160200,774285260,7930,7930,7930,7930,0
|
|
20231108,160100,774285260,7930,7930,7930,7930,0
|
|
20231108,160000,774285260,7930,7930,7930,7930,0
|
|
20231108,155900,774285260,7930,7930,7930,7930,0
|
|
20231108,155800,774285260,7930,7930,7930,7930,0
|
|
20231108,155700,774285260,7930,7930,7930,7930,0
|
|
20231108,155600,774285260,7930,7930,7930,7930,0
|
|
20231108,155500,774285260,7930,7930,7930,7930,0
|
|
20231108,155400,774285260,7930,7930,7930,7930,0
|
|
20231108,155300,774285260,7930,7930,7930,7930,0
|
|
20231108,155200,774285260,7930,7930,7930,7930,0
|
|
20231108,155100,774285260,7930,7930,7930,7930,0
|
|
20231108,155000,774285260,7930,7930,7930,7930,0
|
|
20231108,154900,774285260,7930,7930,7930,7930,0
|
|
20231108,154800,774285260,7930,7930,7930,7930,0
|
|
20231108,154700,774285260,7930,7930,7930,7930,0
|
|
20231108,154600,774285260,7930,7930,7930,7930,0
|
|
20231108,154500,774285260,7930,7930,7930,7930,0
|
|
20231108,154400,774285260,7930,7930,7930,7930,0
|
|
20231108,154300,774285260,7930,7930,7930,7930,0
|
|
20231108,154200,774285260,7930,7930,7930,7930,0
|
|
20231108,154100,774285260,7930,7930,7930,7930,0
|
|
20231108,154000,774285260,7930,7930,7930,7930,0
|
|
20231108,153900,774285260,7930,7930,7930,7930,0
|
|
20231108,153800,774285260,7930,7930,7930,7930,0
|
|
20231108,153700,774285260,7930,7930,7930,7930,0
|
|
20231108,153600,774285260,7930,7930,7930,7930,2847
|
|
20231108,153500,774285260,7930,7930,7930,7930,0
|
|
20231108,153400,774285260,7930,7930,7930,7930,0
|
|
20231108,153300,774285260,7930,7930,7930,7930,0
|
|
20231108,153200,774285260,7930,7930,7930,7930,0
|
|
20231108,153100,774285260,7930,7930,7930,7930,0
|
|
20231108,153000,774285260,7930,7930,7930,7930,2847
|
|
20231108,152900,751708550,7920,7920,7920,7920,0
|
|
20231108,152800,751708550,7920,7920,7920,7920,0
|
|
20231108,152700,751708550,7920,7920,7920,7920,0
|
|
20231108,152600,751708550,7920,7920,7920,7920,0
|
|
20231108,152500,751708550,7920,7920,7920,7920,0
|
|
20231108,152400,751708550,7920,7920,7920,7920,0
|
|
20231108,152300,751708550,7920,7920,7920,7920,0
|
|
20231108,152200,751708550,7920,7920,7920,7920,0
|
|
20231108,152100,751708550,7920,7920,7920,7920,0
|
|
20231108,152000,751708550,7920,7920,7920,7920,0
|
|
20231108,151900,751708550,7920,7910,7920,7900,514
|
|
20231108,151800,747642890,7920,7910,7920,7910,14
|
|
20231108,151700,747532140,7920,7910,7920,7910,14
|
|
20231108,151600,747421390,7920,7910,7920,7910,313
|
|
20231108,151500,744942560,7910,7910,7910,7910,0
|
|
20231108,151400,744942560,7910,7910,7910,7910,215
|
|
20231108,151300,743241910,7910,7910,7910,7910,10
|
|
20231108,151200,743162810,7910,7910,7910,7910,1130
|
|
20231108,151100,734224510,7910,7910,7910,7910,653
|
|
20231108,151000,729059280,7910,7910,7910,7910,113
|
|
20231108,150900,728165450,7930,7920,7930,7920,624
|
|
20231108,150800,723222770,7930,7930,7930,7930,1
|
|
20231108,150700,723214840,7940,7940,7940,7940,1
|
|
20231108,150600,723206900,7920,7920,7920,7920,603
|
|
20231108,150500,718431140,7920,7920,7920,7920,10
|
|
20231108,150400,718351940,7920,7920,7920,7920,6
|
|
20231108,150300,718304420,7910,7910,7910,7910,183
|
|
20231108,150200,716856890,7910,7910,7910,7910,38
|
|
20231108,150100,716556310,7920,7920,7920,7920,0
|
|
20231108,150000,716556310,7920,7940,7940,7920,104
|
|
20231108,145900,715732570,7940,7920,7940,7920,18
|
|
20231108,145800,715589910,7940,7940,7940,7940,2
|
|
20231108,145700,715574030,7940,7940,7940,7940,4
|
|
20231108,145600,715542270,7940,7930,7940,7930,176
|
|
20231108,145500,714146570,7930,7940,7940,7930,44
|
|
20231108,145400,713797620,7940,7940,7940,7940,3
|
|
20231108,145300,713773800,7940,7940,7940,7940,53
|
|
20231108,145200,713352980,7940,7930,7940,7930,256
|
|
20231108,145100,711322390,7930,7930,7930,7930,505
|
|
20231108,145000,707317740,7930,7930,7930,7930,218
|
|
20231108,144900,705589000,7930,7910,7930,7910,28
|
|
20231108,144800,705367480,7910,7910,7930,7910,32
|
|
20231108,144700,705114340,7930,7930,7930,7930,6
|
|
20231108,144600,705066760,7930,7930,7930,7930,2
|
|
20231108,144500,705050900,7940,7920,7940,7910,65
|
|
20231108,144400,704536660,7920,7940,7940,7920,15
|
|
20231108,144300,704417780,7930,7940,7940,7930,102
|
|
20231108,144200,703608900,7940,7900,7940,7900,422
|
|
20231108,144100,700274940,7950,7950,7950,7950,2
|
|
20231108,144000,700259040,7900,7950,7950,7900,2272
|
|
20231108,143900,682276720,7950,7950,7950,7950,3
|
|
20231108,143800,682252870,7950,7930,7950,7930,1818
|
|
20231108,143700,667836050,7950,7950,7950,7950,4
|
|
20231108,143600,667804250,7950,7950,7950,7930,410
|
|
20231108,143500,664552890,7950,7950,7950,7950,5
|
|
20231108,143400,664513140,7930,7930,7950,7930,17
|
|
20231108,143300,664378270,7950,7950,7950,7950,3
|
|
20231108,143200,664354420,7950,7950,7950,7950,6
|
|
20231108,143100,664306720,7950,7950,7950,7950,1
|
|
20231108,143000,664298770,7950,7960,7960,7940,81
|
|
20231108,142900,663655560,7960,7940,7960,7940,19
|
|
20231108,142800,663504680,7940,7950,7950,7940,68
|
|
20231108,142700,662964110,7950,7950,7950,7950,153
|
|
20231108,142600,661747760,7950,7950,7950,7950,232
|
|
20231108,142500,659903360,7950,7950,7950,7950,4
|
|
20231108,142400,659871560,7950,7940,7950,7940,556
|
|
20231108,142300,655456900,7930,7960,7960,7930,21
|
|
20231108,142200,655290190,7950,7950,7950,7930,2519
|
|
20231108,142100,635313840,7950,7930,7950,7930,205
|
|
20231108,142000,633688150,7950,7950,7950,7930,906
|
|
20231108,141900,626494540,7960,7960,7960,7960,20
|
|
20231108,141800,626335340,7960,7960,7960,7960,54
|
|
20231108,141700,625905500,7960,7950,7960,7940,390
|
|
20231108,141600,622805100,7960,7960,7960,7960,2
|
|
20231108,141500,622789180,7960,7960,7960,7960,6
|
|
20231108,141400,622741420,7950,7960,7960,7950,8
|
|
20231108,141300,622677810,7960,7960,7960,7960,4
|
|
20231108,141200,622645970,7950,7960,7960,7950,4
|
|
20231108,141100,622614140,7950,7960,7960,7950,16
|
|
20231108,141000,622486910,7960,7960,7960,7960,351
|
|
20231108,140900,619692950,7960,7960,7960,7960,7
|
|
20231108,140800,619637230,7950,7960,7960,7950,414
|
|
20231108,140700,616345790,7960,7960,7960,7960,4
|
|
20231108,140600,616313950,7960,7960,7960,7960,32
|
|
20231108,140500,616059230,7960,7960,7960,7960,4
|
|
20231108,140400,616027390,7960,7960,7960,7960,3
|
|
20231108,140300,616003510,7960,7960,7960,7960,26
|
|
20231108,140200,615796550,7950,7950,7950,7950,69
|
|
20231108,140100,615248000,7960,7960,7960,7960,6
|
|
20231108,140000,615200240,7960,7960,7960,7960,3
|
|
20231108,135900,615176360,7950,7960,7960,7950,201
|
|
20231108,135800,613577400,7960,7970,7970,7960,232
|
|
20231108,135700,611728630,7970,7970,7970,7970,73
|
|
20231108,135600,611146820,7970,7960,7970,7960,483
|
|
20231108,135500,607302110,7960,7960,7960,7960,2
|
|
20231108,135400,607286190,7960,7960,7960,7960,7
|
|
20231108,135300,607230470,7960,7960,7960,7960,1007
|
|
20231108,135200,599214750,7950,7960,7960,7950,30
|
|
20231108,135100,598976230,7960,7960,7960,7960,3
|
|
20231108,135000,598952350,7960,7960,7960,7960,3
|
|
20231108,134900,598928470,7950,7950,7950,7940,59
|
|
20231108,134800,598459550,7950,7950,7950,7950,51
|
|
20231108,134700,598054100,7950,7950,7950,7950,3
|
|
20231108,134600,598030250,7950,7950,7950,7950,6
|
|
20231108,134500,597982550,7950,7950,7950,7950,6
|
|
20231108,134400,597934850,7950,7960,7960,7940,135
|
|
20231108,134300,596862870,7940,7940,7960,7940,815
|
|
20231108,134200,590381750,7960,7960,7960,7960,3
|
|
20231108,134100,590357870,7960,7960,7960,7940,66
|
|
20231108,134000,589833710,7940,7950,7950,7940,101
|
|
20231108,133900,589031760,7950,7960,7960,7950,8
|
|
20231108,133800,588968110,7960,7960,7960,7960,2
|
|
20231108,133700,588952190,7960,7960,7960,7940,249
|
|
20231108,133600,586975070,7960,7960,7960,7960,5
|
|
20231108,133500,586935270,7960,7940,7960,7940,15
|
|
20231108,133400,586816130,7950,7960,7960,7950,5
|
|
20231108,133300,586776340,7960,7960,7960,7960,4
|
|
20231108,133200,586744500,7970,7970,7970,7970,51
|
|
20231108,133100,586338030,7970,7940,7970,7940,55
|
|
20231108,133000,585901150,7940,7970,7970,7940,843
|
|
20231108,132900,579207240,7940,7970,7970,7940,54
|
|
20231108,132800,578778330,7970,7970,7970,7970,1
|
|
20231108,132700,578770360,7940,7970,7970,7940,29
|
|
20231108,132600,578540040,7970,7970,7970,7970,7
|
|
20231108,132500,578484250,7970,7970,7970,7970,2
|
|
20231108,132400,578468310,7970,7970,7970,7940,94
|
|
20231108,132300,577721810,7970,7970,7970,7970,3
|
|
20231108,132200,577697900,7970,7970,7970,7970,4
|
|
20231108,132100,577666020,7960,7940,7960,7940,14
|
|
20231108,132000,577554840,7940,7960,7960,7940,3
|
|
20231108,131900,577530980,7960,7970,7970,7960,86
|
|
20231108,131800,576846360,7970,7970,7970,7970,3
|
|
20231108,131700,576822450,7970,7970,7970,7970,14
|
|
20231108,131600,576710870,7960,7960,7960,7960,1
|
|
20231108,131500,576702910,7970,7970,7970,7970,3
|
|
20231108,131400,576679000,7970,7970,7970,7970,5
|
|
20231108,131300,576639150,7950,7970,7970,7950,14
|
|
20231108,131200,576527830,7970,7970,7970,7970,7
|
|
20231108,131100,576472040,7940,7970,7970,7940,269
|
|
20231108,131000,574335830,7970,7970,7970,7970,2
|
|
20231108,130900,574319890,7970,7970,7970,7970,5
|
|
20231108,130800,574280040,7970,7970,7970,7970,2
|
|
20231108,130700,574264100,7970,7970,7970,7970,6
|
|
20231108,130600,574216280,7950,7970,7970,7950,15
|
|
20231108,130500,574096990,7970,7970,7970,7970,0
|
|
20231108,130400,574096990,7970,7950,7970,7950,91
|
|
20231108,130300,573373440,7970,7960,7970,7960,13
|
|
20231108,130200,573269940,7970,7970,7970,7970,4
|
|
20231108,130100,573238060,7970,7970,7970,7970,3
|
|
20231108,130000,573214150,7970,7970,7970,7970,7
|
|
20231108,125900,573158360,7970,7980,7980,7970,27
|
|
20231108,125800,572943150,7980,7980,7980,7980,1
|
|
20231108,125700,572935170,7970,7980,7980,7970,14
|
|
20231108,125600,572823580,7980,7980,7980,7980,0
|
|
20231108,125500,572823580,7980,7980,7980,7980,4
|
|
20231108,125400,572791660,7980,7980,7980,7980,2
|
|
20231108,125300,572775700,7950,7950,7950,7950,13
|
|
20231108,125200,572672350,7940,7970,7970,7940,1993
|
|
20231108,125100,556828350,7970,7970,7970,7970,99
|
|
20231108,125000,556039320,7980,7980,7980,7980,8
|
|
20231108,124900,555975480,7980,7980,7980,7980,30
|
|
20231108,124800,555736080,7980,7980,7980,7980,3
|
|
20231108,124700,555712140,7980,7980,7980,7980,0
|
|
20231108,124600,555712140,7980,7980,7980,7970,374
|
|
20231108,124500,552731320,7970,7970,7970,7970,0
|
|
20231108,124400,552731320,7970,7980,7980,7970,14
|
|
20231108,124300,552619730,7990,7990,7990,7990,0
|
|
20231108,124200,552619730,7990,7970,7990,7970,7
|
|
20231108,124100,552563880,7970,7980,7980,7970,17
|
|
20231108,124000,552428350,7990,7990,7990,7990,4
|
|
20231108,123900,552396390,7990,7990,7990,7990,1254
|
|
20231108,123800,542376930,7990,7990,7990,7990,4
|
|
20231108,123700,542344970,7990,7990,7990,7990,0
|
|
20231108,123600,542344970,7990,7990,7990,7990,11
|
|
20231108,123500,542257080,7970,7980,7980,7970,11
|
|
20231108,123400,542169400,7970,7980,7980,7970,28
|
|
20231108,123300,541946220,7970,7990,7990,7970,248
|
|
20231108,123200,539969560,7980,7980,7980,7980,15
|
|
20231108,123100,539849860,7990,7990,7990,7990,1
|
|
20231108,123000,539841870,7990,7990,7990,7990,2
|
|
20231108,122900,539825890,7980,7980,7980,7980,1
|
|
20231108,122800,539817910,7970,7990,7990,7970,125
|
|
20231108,122700,538819650,7970,7970,7970,7970,0
|
|
20231108,122600,538819650,7970,7990,7990,7970,15
|
|
20231108,122500,538700060,7980,7980,7980,7980,1
|
|
20231108,122400,538692080,7980,7980,7980,7980,2
|
|
20231108,122300,538676120,7970,7970,7970,7970,0
|
|
20231108,122200,538676120,7970,7990,7990,7970,1016
|
|
20231108,122100,530568500,7990,7980,7990,7980,305
|
|
20231108,122000,528131570,7990,7990,7990,7990,0
|
|
20231108,121900,528131570,7990,7990,7990,7990,1
|
|
20231108,121800,528123580,7990,7990,7990,7990,2
|
|
20231108,121700,528107600,7990,7980,7990,7980,27
|
|
20231108,121600,527892110,7970,7970,7970,7970,0
|
|
20231108,121500,527892110,7970,7970,7990,7970,23
|
|
20231108,121400,527708700,7980,7980,7980,7980,1
|
|
20231108,121300,527700720,7990,7980,7990,7980,4
|
|
20231108,121200,527668770,7990,7990,7990,7990,0
|
|
20231108,121100,527668770,7990,7990,7990,7990,0
|
|
20231108,121000,527668770,7990,7990,7990,7990,0
|
|
20231108,120900,527668770,7990,7980,7990,7970,215
|
|
20231108,120800,525955060,7980,7980,7980,7980,1
|
|
20231108,120700,525947080,7970,7970,7970,7970,38
|
|
20231108,120600,525644220,7980,7990,7990,7980,23
|
|
20231108,120500,525460660,7990,7990,7990,7990,12
|
|
20231108,120400,525364780,8010,8010,8010,8010,0
|
|
20231108,120300,525364780,8010,8010,8010,8010,2
|
|
20231108,120200,525348760,8010,7990,8020,7960,2294
|
|
20231108,120100,506982760,7990,7980,7990,7980,1212
|
|
20231108,120000,497304360,7970,7970,7970,7970,94
|
|
20231108,115900,496555180,7970,7970,7970,7970,2
|
|
20231108,115800,496539240,7950,7960,7960,7950,15
|
|
20231108,115700,496419970,7970,7970,7970,7970,4
|
|
20231108,115600,496388090,7970,7970,7970,7970,100
|
|
20231108,115500,495591090,7950,7950,7950,7950,20
|
|
20231108,115400,495432090,7950,7950,7950,7950,419
|
|
20231108,115300,492101040,7960,7960,7960,7960,3
|
|
20231108,115200,492077160,7960,7960,7960,7960,1
|
|
20231108,115100,492069200,7960,7960,7960,7960,58
|
|
20231108,115000,491607520,7950,7950,7950,7950,13
|
|
20231108,114900,491504170,7960,7960,7960,7960,4
|
|
20231108,114800,491472330,7960,7960,7960,7960,0
|
|
20231108,114700,491472330,7960,7960,7960,7960,18
|
|
20231108,114600,491329050,7950,7950,7950,7950,38
|
|
20231108,114500,491026950,7960,7960,7960,7960,3
|
|
20231108,114400,491003070,7960,7950,7960,7950,101
|
|
20231108,114300,490200110,7950,7960,7960,7950,422
|
|
20231108,114200,486845200,7950,7950,7950,7950,672
|
|
20231108,114100,481502800,7960,7960,7960,7960,3
|
|
20231108,114000,481478920,7960,7960,7960,7950,131
|
|
20231108,113900,480436960,7950,7950,7950,7950,109
|
|
20231108,113800,479570410,7960,7960,7960,7960,1
|
|
20231108,113700,479562450,7960,7960,7960,7960,2
|
|
20231108,113600,479546530,7960,7960,7960,7960,3
|
|
20231108,113500,479522650,7960,7960,7960,7960,0
|
|
20231108,113400,479522650,7960,7960,7960,7960,1
|
|
20231108,113300,479514690,7960,7960,7960,7960,98
|
|
20231108,113200,478734610,7960,7960,7960,7960,109
|
|
20231108,113100,477866970,7960,7960,7960,7960,0
|
|
20231108,113000,477866970,7960,7970,7970,7960,15
|
|
20231108,112900,477747560,7970,7970,7970,7970,0
|
|
20231108,112800,477747560,7970,7960,7980,7960,380
|
|
20231108,112700,474722710,7960,7960,7960,7960,85
|
|
20231108,112600,474046110,7960,7970,7970,7960,98
|
|
20231108,112500,473266020,7960,7970,7970,7960,113
|
|
20231108,112400,472366520,7980,7970,7980,7960,82
|
|
20231108,112300,471713080,7980,7980,7980,7980,1
|
|
20231108,112200,471705100,7980,7980,7980,7980,72
|
|
20231108,112100,471130540,7980,7980,7980,7980,1
|
|
20231108,112000,471122560,7970,7980,7980,7970,18
|
|
20231108,111900,470979080,7980,7980,7980,7980,9
|
|
20231108,111800,470907260,7970,7970,7970,7970,0
|
|
20231108,111700,470907260,7970,7980,7980,7970,3
|
|
20231108,111600,470883340,7970,7980,7980,7960,48
|
|
20231108,111500,470500840,7960,7960,7960,7960,95
|
|
20231108,111400,469744640,7960,7960,7960,7960,0
|
|
20231108,111300,469744640,7960,7960,7960,7960,1
|
|
20231108,111200,469736680,7960,7950,7960,7950,15
|
|
20231108,111100,469617410,7960,7960,7960,7960,5
|
|
20231108,111000,469577610,7970,7970,7970,7970,37
|
|
20231108,110900,469282720,7970,7970,7970,7950,20
|
|
20231108,110800,469123580,7970,7970,7970,7970,3
|
|
20231108,110700,469099670,7950,7950,7950,7940,80
|
|
20231108,110600,468464320,7940,7940,7940,7940,7
|
|
20231108,110500,468408740,7940,7950,7950,7940,67
|
|
20231108,110400,467876540,7970,7970,7970,7970,421
|
|
20231108,110300,464521170,7960,7960,7960,7960,30
|
|
20231108,110200,464282370,7940,7950,7950,7940,259
|
|
20231108,110100,462225830,7960,7940,7960,7940,1006
|
|
20231108,110000,454227640,7950,7950,7950,7950,3
|
|
20231108,105900,454203790,7940,7940,7940,7940,0
|
|
20231108,105800,454203790,7940,7940,7940,7940,1024
|
|
20231108,105700,446073230,7940,7940,7940,7940,155
|
|
20231108,105600,444842530,7940,7930,7940,7930,18
|
|
20231108,105500,444699740,7940,7930,7940,7930,4
|
|
20231108,105400,444667990,7930,7930,7930,7930,7
|
|
20231108,105300,444612480,7930,7930,7930,7930,13
|
|
20231108,105200,444509390,7940,7940,7940,7940,0
|
|
20231108,105100,444509390,7940,7940,7940,7940,14
|
|
20231108,105000,444398230,7950,7950,7950,7950,0
|
|
20231108,104900,444398230,7950,7940,7950,7940,3
|
|
20231108,104800,444374390,7930,7930,7930,7930,9852
|
|
20231108,104700,366248030,7930,7930,7930,7930,0
|
|
20231108,104600,366248030,7930,7930,7930,7930,135
|
|
20231108,104500,365177480,7910,7910,7910,7910,0
|
|
20231108,104400,365177480,7910,7930,7930,7910,63
|
|
20231108,104300,364678150,7930,7910,7930,7910,8
|
|
20231108,104200,364614850,7900,7900,7900,7900,0
|
|
20231108,104100,364614850,7900,7900,7900,7900,0
|
|
20231108,104000,364614850,7900,7910,7910,7900,158
|
|
20231108,103900,363366450,7900,7900,7900,7900,0
|
|
20231108,103800,363366450,7900,7900,7900,7900,100
|
|
20231108,103700,362576450,7920,7910,7920,7910,1097
|
|
20231108,103600,353898190,7920,7920,7920,7920,513
|
|
20231108,103500,349835230,7930,7930,7930,7930,3510
|
|
20231108,103400,322000930,7930,7930,7930,7930,305
|
|
20231108,103300,319582280,7930,7950,7950,7930,282
|
|
20231108,103200,317345920,7960,7960,7960,7960,0
|
|
20231108,103100,317345920,7960,7940,7960,7940,65
|
|
20231108,103000,316829000,7920,7920,7920,7920,29
|
|
20231108,102900,316599320,7910,7920,7920,7910,91
|
|
20231108,102800,315879500,7910,7910,7910,7910,0
|
|
20231108,102700,315879500,7910,7930,7930,7910,595
|
|
20231108,102600,311169850,7940,7940,7940,7940,20
|
|
20231108,102500,311011050,7940,7910,7940,7910,68
|
|
20231108,102400,310472750,7910,7920,7920,7910,295
|
|
20231108,102300,308137600,7920,7920,7920,7920,0
|
|
20231108,102200,308137600,7920,7950,7950,7920,2
|
|
20231108,102100,308121730,7900,7900,7900,7900,0
|
|
20231108,102000,308121730,7900,7900,7900,7900,0
|
|
20231108,101900,308121730,7900,7900,7900,7900,0
|
|
20231108,101800,308121730,7900,7930,7930,7900,5386
|
|
20231108,101700,265516070,7930,7930,7930,7930,50
|
|
20231108,101600,265119570,7930,7930,7930,7930,142
|
|
20231108,101500,263993510,7930,7930,7930,7930,20
|
|
20231108,101400,263834910,7930,7930,7930,7930,0
|
|
20231108,101300,263834910,7930,7920,7930,7920,196
|
|
20231108,101200,262281630,7930,7930,7930,7930,701
|
|
20231108,101100,256722700,7930,7930,7930,7930,159
|
|
20231108,101000,255461830,7930,7930,7930,7930,333
|
|
20231108,100900,252821140,7930,7940,7940,7930,181
|
|
20231108,100800,251385800,7930,7930,7930,7930,275
|
|
20231108,100700,249205050,7930,7930,7930,7930,100
|
|
20231108,100600,248412050,7930,7950,7950,7920,172
|
|
20231108,100500,247048240,7920,7920,7920,7920,1
|
|
20231108,100400,247040320,7920,7920,7920,7920,451
|
|
20231108,100300,243468400,7930,7930,7930,7930,1
|
|
20231108,100200,243460470,7920,7920,7920,7920,662
|
|
20231108,100100,238217430,7920,7930,7930,7920,554
|
|
20231108,100000,233826680,7950,7940,7950,7940,134
|
|
20231108,095900,232762640,7940,7930,7940,7920,1144
|
|
20231108,095800,223701880,7940,7930,7940,7930,25
|
|
20231108,095700,223503520,7950,7950,7950,7950,18
|
|
20231108,095600,223360420,7960,7960,7960,7960,2
|
|
20231108,095500,223344500,7960,7940,7960,7910,359
|
|
20231108,095400,220502020,7940,7950,7950,7920,3749
|
|
20231108,095300,190786490,7950,7950,7950,7950,0
|
|
20231108,095200,190786490,7950,7960,7960,7950,1100
|
|
20231108,095100,182040860,7970,7960,7970,7960,1016
|
|
20231108,095000,173953470,7970,7970,7970,7970,1
|
|
20231108,094900,173945500,7970,7970,7970,7970,7
|
|
20231108,094800,173889710,7960,7960,7960,7940,1316
|
|
20231108,094700,163431330,7960,7960,7960,7950,1163
|
|
20231108,094600,154184850,7950,7960,7960,7950,397
|
|
20231108,094500,151027410,7960,7970,7970,7960,610
|
|
20231108,094400,146168220,7980,7990,7990,7980,2429
|
|
20231108,094300,126781700,7990,8000,8000,7990,17
|
|
20231108,094200,126645830,8000,7990,8000,7990,39
|
|
20231108,094100,126334090,8000,7990,8000,7990,919
|
|
20231108,094000,118989990,7990,8000,8010,7990,1073
|
|
20231108,093900,110414500,7990,7990,7990,7990,0
|
|
20231108,093800,110414500,7990,8010,8010,7990,76
|
|
20231108,093700,109807180,7990,7990,7990,7990,23
|
|
20231108,093600,109623410,7990,8000,8010,7970,1488
|
|
20231108,093500,97717730,8000,8000,8000,8000,1
|
|
20231108,093400,97709730,7970,7990,7990,7970,366
|
|
20231108,093300,94789750,8000,8000,8000,8000,20
|
|
20231108,093200,94629750,8000,8000,8000,7990,3
|
|
20231108,093100,94605760,8000,7990,8000,7990,2
|
|
20231108,093000,94589770,7990,7960,7990,7960,183
|
|
20231108,092900,93129660,7950,7970,8000,7950,2761
|
|
20231108,092800,71145190,7970,7970,7970,7970,23
|
|
20231108,092700,70961880,7980,7980,7980,7980,0
|
|
20231108,092600,70961880,7980,7980,7980,7980,7
|
|
20231108,092500,70906020,7960,7970,7970,7960,50
|
|
20231108,092400,70508000,7970,7980,7980,7950,1179
|
|
20231108,092300,61130720,7960,7960,7960,7960,297
|
|
20231108,092200,58766600,7960,7970,7970,7960,1589
|
|
20231108,092100,46111060,7980,7980,7980,7980,0
|
|
20231108,092000,46111060,7980,7990,7990,7980,285
|
|
20231108,091900,43836750,7990,7990,7990,7990,1
|
|
20231108,091800,43828760,7970,7970,7970,7970,99
|
|
20231108,091700,43039730,7980,7980,7980,7980,100
|
|
20231108,091600,42241730,7980,7980,7980,7980,24
|
|
20231108,091500,42050210,7970,7980,7980,7970,1216
|
|
20231108,091400,32346930,7980,7990,7990,7980,260
|
|
20231108,091300,30271930,7990,7990,7990,7990,244
|
|
20231108,091200,28322370,7990,8010,8010,7990,33
|
|
20231108,091100,28058060,7990,7990,8010,7990,160
|
|
20231108,091000,26779460,7990,7990,7990,7990,103
|
|
20231108,090900,25956490,8000,8000,8000,8000,0
|
|
20231108,090800,25956490,8000,8010,8010,8000,405
|
|
20231108,090700,22715810,8020,8020,8020,8020,76
|
|
20231108,090600,22106290,8020,8020,8020,8020,194
|
|
20231108,090500,20550410,8020,8020,8020,8020,6
|
|
20231108,090400,20502290,8010,8010,8010,8010,3
|
|
20231108,090300,20478260,7990,8000,8020,7990,1140
|
|
20231108,090200,11345400,8010,8000,8010,8000,125
|
|
20231108,090100,10344390,8020,8020,8020,8020,10
|
|
20231108,090000,10264190,7990,8020,8020,7990,1222
|