578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,183500,270903230,12870,12870,12870,12870,217
|
|
20231106,183400,270903230,12870,12870,12870,12870,0
|
|
20231106,183300,270903230,12870,12870,12870,12870,0
|
|
20231106,183200,270903230,12870,12870,12870,12870,0
|
|
20231106,183100,270903230,12870,12870,12870,12870,0
|
|
20231106,183000,270903230,12870,12870,12870,12870,0
|
|
20231106,182900,270903230,12870,12870,12870,12870,0
|
|
20231106,182800,270903230,12870,12870,12870,12870,0
|
|
20231106,182700,270903230,12870,12870,12870,12870,0
|
|
20231106,182600,270903230,12870,12870,12870,12870,0
|
|
20231106,182500,270903230,12870,12870,12870,12870,0
|
|
20231106,182400,270903230,12870,12870,12870,12870,0
|
|
20231106,182300,270903230,12870,12870,12870,12870,0
|
|
20231106,182200,270903230,12870,12870,12870,12870,0
|
|
20231106,182100,270903230,12870,12870,12870,12870,0
|
|
20231106,182000,270903230,12870,12870,12870,12870,0
|
|
20231106,181900,270903230,12870,12870,12870,12870,0
|
|
20231106,181800,270903230,12870,12870,12870,12870,0
|
|
20231106,181700,270903230,12870,12870,12870,12870,0
|
|
20231106,181600,270903230,12870,12870,12870,12870,0
|
|
20231106,181500,270903230,12870,12870,12870,12870,0
|
|
20231106,181400,270903230,12870,12870,12870,12870,0
|
|
20231106,181300,270903230,12870,12870,12870,12870,0
|
|
20231106,181200,270903230,12870,12870,12870,12870,0
|
|
20231106,181100,270903230,12870,12870,12870,12870,0
|
|
20231106,181000,270903230,12870,12870,12870,12870,0
|
|
20231106,180900,270903230,12870,12870,12870,12870,0
|
|
20231106,180800,270903230,12870,12870,12870,12870,0
|
|
20231106,180700,270903230,12870,12870,12870,12870,0
|
|
20231106,180600,270903230,12870,12870,12870,12870,0
|
|
20231106,180500,270903230,12870,12870,12870,12870,217
|
|
20231106,180400,270903230,12870,12870,12870,12870,0
|
|
20231106,180300,270903230,12870,12870,12870,12870,0
|
|
20231106,180200,270903230,12870,12870,12870,12870,0
|
|
20231106,180100,270903230,12870,12870,12870,12870,0
|
|
20231106,180000,270903230,12870,12870,12870,12870,0
|
|
20231106,175900,270903230,12870,12870,12870,12870,0
|
|
20231106,175800,270903230,12870,12870,12870,12870,0
|
|
20231106,175700,270903230,12870,12870,12870,12870,0
|
|
20231106,175600,270903230,12870,12870,12870,12870,0
|
|
20231106,175500,270903230,12870,12870,12870,12870,0
|
|
20231106,175400,270903230,12870,12870,12870,12870,0
|
|
20231106,175300,270903230,12870,12870,12870,12870,0
|
|
20231106,175200,270903230,12870,12870,12870,12870,0
|
|
20231106,175100,270903230,12870,12870,12870,12870,0
|
|
20231106,175000,270903230,12870,12870,12870,12870,0
|
|
20231106,174900,270903230,12870,12870,12870,12870,0
|
|
20231106,174800,270903230,12870,12870,12870,12870,0
|
|
20231106,174700,270903230,12870,12870,12870,12870,0
|
|
20231106,174600,270903230,12870,12870,12870,12870,0
|
|
20231106,174500,270903230,12870,12870,12870,12870,0
|
|
20231106,174400,270903230,12870,12870,12870,12870,0
|
|
20231106,174300,270903230,12870,12870,12870,12870,0
|
|
20231106,174200,270903230,12870,12870,12870,12870,0
|
|
20231106,174100,270903230,12870,12870,12870,12870,0
|
|
20231106,174000,270903230,12870,12870,12870,12870,0
|
|
20231106,173900,270903230,12870,12870,12870,12870,0
|
|
20231106,173800,270903230,12870,12870,12870,12870,0
|
|
20231106,173700,270903230,12870,12870,12870,12870,0
|
|
20231106,173600,270903230,12870,12870,12870,12870,0
|
|
20231106,173500,270903230,12870,12870,12870,12870,217
|
|
20231106,173400,270903230,12870,12870,12870,12870,0
|
|
20231106,173300,270903230,12870,12870,12870,12870,0
|
|
20231106,173200,270903230,12870,12870,12870,12870,0
|
|
20231106,173100,270903230,12870,12870,12870,12870,0
|
|
20231106,173000,270903230,12870,12870,12870,12870,0
|
|
20231106,172900,270903230,12870,12870,12870,12870,0
|
|
20231106,172800,270903230,12870,12870,12870,12870,0
|
|
20231106,172700,270903230,12870,12870,12870,12870,0
|
|
20231106,172600,270903230,12870,12870,12870,12870,0
|
|
20231106,172500,270903230,12870,12870,12870,12870,0
|
|
20231106,172400,270903230,12870,12870,12870,12870,0
|
|
20231106,172300,270903230,12870,12870,12870,12870,0
|
|
20231106,172200,270903230,12870,12870,12870,12870,0
|
|
20231106,172100,270903230,12870,12870,12870,12870,0
|
|
20231106,172000,270903230,12870,12870,12870,12870,0
|
|
20231106,171900,270903230,12870,12870,12870,12870,0
|
|
20231106,171800,270903230,12870,12870,12870,12870,0
|
|
20231106,171700,270903230,12870,12870,12870,12870,0
|
|
20231106,171600,270903230,12870,12870,12870,12870,0
|
|
20231106,171500,270903230,12870,12870,12870,12870,0
|
|
20231106,171400,270903230,12870,12870,12870,12870,0
|
|
20231106,171300,270903230,12870,12870,12870,12870,0
|
|
20231106,171200,270903230,12870,12870,12870,12870,0
|
|
20231106,171100,270903230,12870,12870,12870,12870,0
|
|
20231106,171000,270903230,12870,12870,12870,12870,0
|
|
20231106,170900,270903230,12870,12870,12870,12870,0
|
|
20231106,170800,270903230,12870,12870,12870,12870,0
|
|
20231106,170700,270903230,12870,12870,12870,12870,0
|
|
20231106,170600,270903230,12870,12870,12870,12870,0
|
|
20231106,170500,270903230,12870,12870,12870,12870,217
|
|
20231106,170400,270903230,12870,12870,12870,12870,0
|
|
20231106,170300,270903230,12870,12870,12870,12870,0
|
|
20231106,170200,270903230,12870,12870,12870,12870,0
|
|
20231106,170100,270903230,12870,12870,12870,12870,0
|
|
20231106,170000,270903230,12870,12870,12870,12870,0
|
|
20231106,165900,270903230,12870,12870,12870,12870,0
|
|
20231106,165800,270903230,12870,12870,12870,12870,0
|
|
20231106,165700,270903230,12870,12870,12870,12870,0
|
|
20231106,165600,270903230,12870,12870,12870,12870,0
|
|
20231106,165500,270903230,12870,12870,12870,12870,0
|
|
20231106,165400,270903230,12870,12870,12870,12870,0
|
|
20231106,165300,270903230,12870,12870,12870,12870,0
|
|
20231106,165200,270903230,12870,12870,12870,12870,0
|
|
20231106,165100,270903230,12870,12870,12870,12870,0
|
|
20231106,165000,270903230,12870,12870,12870,12870,0
|
|
20231106,164900,270903230,12870,12870,12870,12870,0
|
|
20231106,164800,270903230,12870,12870,12870,12870,0
|
|
20231106,164700,270903230,12870,12870,12870,12870,0
|
|
20231106,164600,270903230,12870,12870,12870,12870,0
|
|
20231106,164500,270903230,12870,12870,12870,12870,0
|
|
20231106,164400,270903230,12870,12870,12870,12870,0
|
|
20231106,164300,270903230,12870,12870,12870,12870,0
|
|
20231106,164200,270903230,12870,12870,12870,12870,0
|
|
20231106,164100,270903230,12870,12870,12870,12870,0
|
|
20231106,164000,270903230,12870,12870,12870,12870,0
|
|
20231106,163900,270903230,12870,12870,12870,12870,0
|
|
20231106,163800,270903230,12870,12870,12870,12870,0
|
|
20231106,163700,270903230,12870,12870,12870,12870,0
|
|
20231106,163600,270903230,12870,12870,12870,12870,0
|
|
20231106,163500,270903230,12870,12870,12870,12870,217
|
|
20231106,163400,270903230,12870,12870,12870,12870,0
|
|
20231106,163300,270903230,12870,12870,12870,12870,0
|
|
20231106,163200,270903230,12870,12870,12870,12870,0
|
|
20231106,163100,270903230,12870,12870,12870,12870,0
|
|
20231106,163000,270903230,12870,12870,12870,12870,0
|
|
20231106,162900,270903230,12870,12870,12870,12870,0
|
|
20231106,162800,270903230,12870,12870,12870,12870,0
|
|
20231106,162700,270903230,12870,12870,12870,12870,0
|
|
20231106,162600,270903230,12870,12870,12870,12870,0
|
|
20231106,162500,270903230,12870,12870,12870,12870,0
|
|
20231106,162400,270903230,12870,12870,12870,12870,0
|
|
20231106,162300,270903230,12870,12870,12870,12870,0
|
|
20231106,162200,270903230,12870,12870,12870,12870,0
|
|
20231106,162100,270903230,12870,12870,12870,12870,0
|
|
20231106,162000,270903230,12870,12870,12870,12870,0
|
|
20231106,161900,270903230,12870,12870,12870,12870,0
|
|
20231106,161800,270903230,12870,12870,12870,12870,0
|
|
20231106,161700,270903230,12870,12870,12870,12870,0
|
|
20231106,161600,270903230,12870,12870,12870,12870,0
|
|
20231106,161500,270903230,12870,12870,12870,12870,0
|
|
20231106,161400,270903230,12870,12870,12870,12870,0
|
|
20231106,161300,270903230,12870,12870,12870,12870,0
|
|
20231106,161200,270903230,12870,12870,12870,12870,0
|
|
20231106,161100,270903230,12870,12870,12870,12870,0
|
|
20231106,161000,270903230,12870,12870,12870,12870,0
|
|
20231106,160900,270903230,12870,12870,12870,12870,0
|
|
20231106,160800,270903230,12870,12870,12870,12870,0
|
|
20231106,160700,270903230,12870,12870,12870,12870,0
|
|
20231106,160600,270903230,12870,12870,12870,12870,0
|
|
20231106,160500,270903230,12870,12870,12870,12870,217
|
|
20231106,160400,270903230,12870,12870,12870,12870,0
|
|
20231106,160300,270903230,12870,12870,12870,12870,0
|
|
20231106,160200,270903230,12870,12870,12870,12870,0
|
|
20231106,160100,270903230,12870,12870,12870,12870,0
|
|
20231106,160000,270903230,12870,12870,12870,12870,0
|
|
20231106,155900,270903230,12870,12870,12870,12870,0
|
|
20231106,155800,270903230,12870,12870,12870,12870,0
|
|
20231106,155700,270903230,12870,12870,12870,12870,0
|
|
20231106,155600,270903230,12870,12870,12870,12870,0
|
|
20231106,155500,270903230,12870,12870,12870,12870,0
|
|
20231106,155400,270903230,12870,12870,12870,12870,0
|
|
20231106,155300,270903230,12870,12870,12870,12870,0
|
|
20231106,155200,270903230,12870,12870,12870,12870,0
|
|
20231106,155100,270903230,12870,12870,12870,12870,0
|
|
20231106,155000,270903230,12870,12870,12870,12870,0
|
|
20231106,154900,270903230,12870,12870,12870,12870,0
|
|
20231106,154800,270903230,12870,12870,12870,12870,0
|
|
20231106,154700,270903230,12870,12870,12870,12870,0
|
|
20231106,154600,270903230,12870,12870,12870,12870,0
|
|
20231106,154500,270903230,12870,12870,12870,12870,0
|
|
20231106,154400,270903230,12870,12870,12870,12870,0
|
|
20231106,154300,270903230,12870,12870,12870,12870,0
|
|
20231106,154200,270903230,12870,12870,12870,12870,0
|
|
20231106,154100,270903230,12870,12870,12870,12870,0
|
|
20231106,154000,270903230,12870,12870,12870,12870,0
|
|
20231106,153900,270903230,12870,12870,12870,12870,0
|
|
20231106,153800,270903230,12870,12870,12870,12870,0
|
|
20231106,153700,270903230,12870,12870,12870,12870,0
|
|
20231106,153600,270903230,12870,12870,12870,12870,0
|
|
20231106,153500,270903230,12870,12870,12870,12870,217
|
|
20231106,153400,270903230,12870,12870,12870,12870,0
|
|
20231106,153300,270903230,12870,12870,12870,12870,0
|
|
20231106,153200,270903230,12870,12870,12870,12870,0
|
|
20231106,153100,270903230,12870,12870,12870,12870,0
|
|
20231106,153000,270903230,12870,12870,12870,12870,217
|
|
20231106,152900,268110440,12860,12860,12860,12860,0
|
|
20231106,152800,268110440,12860,12860,12860,12860,0
|
|
20231106,152700,268110440,12860,12860,12860,12860,0
|
|
20231106,152600,268110440,12860,12860,12860,12860,0
|
|
20231106,152500,268110440,12860,12860,12860,12860,0
|
|
20231106,152400,268110440,12860,12860,12860,12860,0
|
|
20231106,152300,268110440,12860,12860,12860,12860,0
|
|
20231106,152200,268110440,12860,12860,12860,12860,0
|
|
20231106,152100,268110440,12860,12860,12860,12860,0
|
|
20231106,152000,268110440,12860,12860,12860,12860,0
|
|
20231106,151900,268110440,12860,12860,12860,12860,38
|
|
20231106,151800,267621760,12860,12860,12860,12860,46
|
|
20231106,151700,267030200,12860,12870,12870,12860,2
|
|
20231106,151600,267004470,12880,12880,12880,12880,28
|
|
20231106,151500,266643830,12900,12870,12900,12860,550
|
|
20231106,151400,259551190,12860,12860,12900,12860,535
|
|
20231106,151300,252652040,12860,12870,12890,12860,213
|
|
20231106,151200,249908120,12870,12870,12870,12860,5
|
|
20231106,151100,249843780,12860,12860,12860,12860,10
|
|
20231106,151000,249715180,12860,12860,12860,12860,2
|
|
20231106,150900,249689460,12860,12860,12860,12860,4
|
|
20231106,150800,249638020,12860,12860,12860,12860,2
|
|
20231106,150700,249612300,12870,12870,12870,12870,3
|
|
20231106,150600,249573690,12860,12860,12870,12860,251
|
|
20231106,150500,246345760,12840,12800,12840,12800,87
|
|
20231106,150400,245230110,12810,12810,12810,12810,138
|
|
20231106,150300,243462330,12800,12800,12800,12800,0
|
|
20231106,150200,243462330,12800,12800,12800,12800,3
|
|
20231106,150100,243423930,12810,12810,12810,12810,0
|
|
20231106,150000,243423930,12810,12810,12810,12800,68
|
|
20231106,145900,242552940,12800,12810,12810,12800,109
|
|
20231106,145800,241157700,12810,12810,12810,12810,1
|
|
20231106,145700,241144890,12800,12800,12800,12800,0
|
|
20231106,145600,241144890,12800,12800,12800,12800,10
|
|
20231106,145500,241016890,12800,12800,12810,12800,3
|
|
20231106,145400,240978480,12870,12870,12870,12870,0
|
|
20231106,145300,240978480,12870,12800,12870,12800,102
|
|
20231106,145200,239667680,12800,12810,12810,12800,74
|
|
20231106,145100,238719940,12800,12800,12800,12800,42
|
|
20231106,145000,238182340,12800,12790,12800,12790,148
|
|
20231106,144900,236288610,12790,12790,12790,12790,1
|
|
20231106,144800,236275820,12800,12800,12800,12800,4
|
|
20231106,144700,236224620,12790,12780,12790,12780,2
|
|
20231106,144600,236199050,12780,12780,12780,12780,1
|
|
20231106,144500,236186270,12780,12770,12780,12770,49
|
|
20231106,144400,235560060,12770,12770,12770,12770,2
|
|
20231106,144300,235534520,12770,12780,12780,12770,29
|
|
20231106,144200,235163910,12780,12770,12780,12770,109
|
|
20231106,144100,233770900,12770,12770,12770,12770,1
|
|
20231106,144000,233758130,12770,12770,12770,12770,3
|
|
20231106,143900,233719820,12770,12770,12770,12770,1
|
|
20231106,143800,233707050,12770,12770,12770,12770,1
|
|
20231106,143700,233694280,12770,12770,12770,12770,3
|
|
20231106,143600,233655970,12770,12770,12810,12770,208
|
|
20231106,143500,230995390,12770,12780,12780,12770,6
|
|
20231106,143400,230918760,12770,12770,12770,12770,1
|
|
20231106,143300,230905990,12770,12770,12770,12770,1
|
|
20231106,143200,230893220,12770,12780,12780,12770,11
|
|
20231106,143100,230752650,12770,12770,12770,12770,0
|
|
20231106,143000,230752650,12770,12790,12790,12770,3
|
|
20231106,142900,230714320,12770,12780,12780,12770,2
|
|
20231106,142800,230688770,12780,12780,12780,12780,1
|
|
20231106,142700,230675990,12770,12770,12770,12770,0
|
|
20231106,142600,230675990,12770,12780,12780,12770,3
|
|
20231106,142500,230637670,12790,12780,12790,12770,391
|
|
20231106,142400,225642020,12790,12790,12790,12790,1
|
|
20231106,142300,225629230,12780,12780,12780,12780,3
|
|
20231106,142200,225590890,12790,12780,12790,12780,12
|
|
20231106,142100,225437420,12780,12780,12780,12780,141
|
|
20231106,142000,223635440,12780,12790,12790,12780,3
|
|
20231106,141900,223597090,12800,12800,12800,12800,46
|
|
20231106,141800,223008290,12810,12810,12810,12810,1
|
|
20231106,141700,222995480,12800,12810,12810,12800,2
|
|
20231106,141600,222969870,12810,12810,12810,12810,0
|
|
20231106,141500,222969870,12810,12800,12810,12800,88
|
|
20231106,141400,221843460,12790,12790,12790,12790,1
|
|
20231106,141300,221830670,12790,12810,12810,12790,13
|
|
20231106,141200,221664370,12810,12860,12860,12810,659
|
|
20231106,141100,213204340,12860,12870,12870,12860,2
|
|
20231106,141000,213178610,12860,12870,12870,12860,9
|
|
20231106,140900,213062860,12860,12870,12870,12860,4
|
|
20231106,140800,213011410,12870,12870,12870,12870,1
|
|
20231106,140700,212998540,12860,12870,12870,12860,470
|
|
20231106,140600,206954330,12870,12870,12870,12870,0
|
|
20231106,140500,206954330,12870,12870,12870,12860,24
|
|
20231106,140400,206645610,12870,12870,12870,12870,0
|
|
20231106,140300,206645610,12870,12870,12870,12870,1
|
|
20231106,140200,206632740,12870,12870,12870,12870,0
|
|
20231106,140100,206632740,12870,12880,12880,12870,2
|
|
20231106,140000,206606990,12860,12870,12870,12860,2
|
|
20231106,135900,206581260,12880,12880,12880,12880,1
|
|
20231106,135800,206568380,12870,12870,12870,12870,0
|
|
20231106,135700,206568380,12870,12870,12870,12870,2
|
|
20231106,135600,206542640,12880,12880,12880,12880,1
|
|
20231106,135500,206529760,12880,12880,12880,12880,1
|
|
20231106,135400,206516880,12880,12880,12880,12880,1
|
|
20231106,135300,206504000,12900,12900,12900,12900,0
|
|
20231106,135200,206504000,12900,12860,12900,12860,400
|
|
20231106,135100,201346660,12860,12900,12900,12830,439
|
|
20231106,135000,195713080,12900,12900,12900,12900,0
|
|
20231106,134900,195713080,12900,12900,12900,12900,1
|
|
20231106,134800,195700180,12890,12890,12890,12890,0
|
|
20231106,134700,195700180,12890,12890,12890,12890,3
|
|
20231106,134600,195661510,12910,12840,12910,12840,405
|
|
20231106,134500,190442050,12830,12830,12830,12830,2
|
|
20231106,134400,190416390,12830,12830,12830,12830,0
|
|
20231106,134300,190416390,12830,12830,12830,12830,1
|
|
20231106,134200,190403560,12910,12910,12910,12910,0
|
|
20231106,134100,190403560,12910,12910,12910,12910,1
|
|
20231106,134000,190390650,12910,12790,12910,12790,203
|
|
20231106,133900,187776300,12790,12800,12810,12790,102
|
|
20231106,133800,186470500,12800,12790,12800,12790,7
|
|
20231106,133700,186380950,12770,12770,12770,12770,0
|
|
20231106,133600,186380950,12770,12790,12810,12770,300
|
|
20231106,133500,182546950,12750,12750,12750,12750,0
|
|
20231106,133400,182546950,12750,12750,12750,12750,0
|
|
20231106,133300,182546950,12750,12750,12750,12750,1
|
|
20231106,133200,182534200,12800,12800,12800,12800,0
|
|
20231106,133100,182534200,12800,12800,12800,12800,0
|
|
20231106,133000,182534200,12800,12800,12800,12800,2
|
|
20231106,132900,182508600,12800,12790,12800,12790,100
|
|
20231106,132800,181229070,12750,12770,12770,12750,213
|
|
20231106,132700,178512850,12800,12800,12800,12800,0
|
|
20231106,132600,178512850,12800,12800,12800,12800,100
|
|
20231106,132500,177232850,12750,12750,12750,12750,1
|
|
20231106,132400,177220100,12800,12800,12800,12800,2
|
|
20231106,132300,177194500,12800,12800,12800,12800,0
|
|
20231106,132200,177194500,12800,12880,12880,12800,38
|
|
20231106,132100,176707540,12910,12910,12910,12910,0
|
|
20231106,132000,176707540,12910,12850,12910,12850,501
|
|
20231106,131900,170243210,12850,12750,12850,12750,498
|
|
20231106,131800,163866970,12750,12750,12750,12750,0
|
|
20231106,131700,163866970,12750,12750,12750,12750,62
|
|
20231106,131600,163076470,12750,12760,12760,12750,12
|
|
20231106,131500,162923370,12750,12750,12750,12750,5
|
|
20231106,131400,162859620,12750,12750,12750,12750,21
|
|
20231106,131300,162591870,12750,12750,12750,12750,114
|
|
20231106,131200,161138370,12750,12760,12760,12750,20
|
|
20231106,131100,160883330,12750,12750,12750,12750,5
|
|
20231106,131000,160819580,12750,12750,12750,12750,0
|
|
20231106,130900,160819580,12750,12790,12830,12750,551
|
|
20231106,130800,153765920,12790,12790,12790,12790,0
|
|
20231106,130700,153765920,12790,12790,12790,12790,0
|
|
20231106,130600,153765920,12790,12790,12790,12790,0
|
|
20231106,130500,153765920,12790,12790,12790,12790,87
|
|
20231106,130400,152653190,12790,12750,12790,12750,100
|
|
20231106,130300,151375270,12740,12740,12740,12740,0
|
|
20231106,130200,151375270,12740,12740,12740,12740,0
|
|
20231106,130100,151375270,12740,12740,12740,12740,0
|
|
20231106,130000,151375270,12740,12760,12780,12740,101
|
|
20231106,125900,150085870,12760,12740,12760,12740,506
|
|
20231106,125800,143633230,12750,12750,12750,12750,0
|
|
20231106,125700,143633230,12750,12750,12750,12750,0
|
|
20231106,125600,143633230,12750,12740,12750,12740,7
|
|
20231106,125500,143543990,12740,12740,12740,12740,0
|
|
20231106,125400,143543990,12740,12740,12740,12740,0
|
|
20231106,125300,143543990,12740,12740,12750,12740,3
|
|
20231106,125200,143505760,12740,12740,12740,12740,28
|
|
20231106,125100,143149040,12740,12740,12740,12740,0
|
|
20231106,125000,143149040,12740,12740,12740,12740,1
|
|
20231106,124900,143136300,12740,12740,12740,12740,25
|
|
20231106,124800,142817800,12740,12740,12740,12740,1
|
|
20231106,124700,142805060,12740,12740,12740,12740,1
|
|
20231106,124600,142792320,12750,12750,12750,12750,1
|
|
20231106,124500,142779570,12740,12740,12740,12740,0
|
|
20231106,124400,142779570,12740,12740,12740,12740,1
|
|
20231106,124300,142766830,12740,12740,12740,12740,0
|
|
20231106,124200,142766830,12740,12740,12740,12740,0
|
|
20231106,124100,142766830,12740,12740,12740,12740,114
|
|
20231106,124000,141314470,12750,12750,12750,12750,1
|
|
20231106,123900,141301720,12740,12740,12740,12740,0
|
|
20231106,123800,141301720,12740,12740,12740,12740,2
|
|
20231106,123700,141276240,12750,12750,12750,12750,0
|
|
20231106,123600,141276240,12750,12750,12750,12750,0
|
|
20231106,123500,141276240,12750,12750,12750,12750,0
|
|
20231106,123400,141276240,12750,12750,12750,12750,0
|
|
20231106,123300,141276240,12750,12740,12750,12740,2
|
|
20231106,123200,141250750,12760,12760,12760,12760,24
|
|
20231106,123100,140944510,12760,12760,12760,12760,0
|
|
20231106,123000,140944510,12760,12760,12760,12760,0
|
|
20231106,122900,140944510,12760,12760,12760,12760,8
|
|
20231106,122800,140842430,12760,12780,12780,12760,120
|
|
20231106,122700,139310680,12770,12770,12770,12770,4
|
|
20231106,122600,139259600,12770,12770,12770,12770,0
|
|
20231106,122500,139259600,12770,12770,12770,12770,0
|
|
20231106,122400,139259600,12770,12770,12770,12770,2
|
|
20231106,122300,139234060,12760,12760,12760,12760,0
|
|
20231106,122200,139234060,12760,12760,12760,12760,0
|
|
20231106,122100,139234060,12760,12740,12760,12740,447
|
|
20231106,122000,133531390,12740,12740,12740,12740,10
|
|
20231106,121900,133403990,12740,12740,12740,12740,0
|
|
20231106,121800,133403990,12740,12740,12740,12740,1
|
|
20231106,121700,133391250,12740,12740,12740,12740,3
|
|
20231106,121600,133353030,12740,12750,12750,12740,43
|
|
20231106,121500,132804910,12750,12750,12750,12750,68
|
|
20231106,121400,131937910,12750,12760,12760,12750,78
|
|
20231106,121300,130942660,12750,12750,12750,12750,10
|
|
20231106,121200,130815160,12750,12750,12750,12750,4
|
|
20231106,121100,130764160,12750,12750,12750,12750,0
|
|
20231106,121000,130764160,12750,12750,12750,12750,3
|
|
20231106,120900,130725910,12750,12750,12750,12750,27
|
|
20231106,120800,130381660,12750,12750,12750,12750,0
|
|
20231106,120700,130381660,12750,12750,12750,12750,33
|
|
20231106,120600,129960910,12750,12750,12750,12750,1
|
|
20231106,120500,129948160,12750,12750,12750,12750,0
|
|
20231106,120400,129948160,12750,12750,12750,12750,1
|
|
20231106,120300,129935410,12760,12760,12760,12760,0
|
|
20231106,120200,129935410,12760,12760,12760,12760,0
|
|
20231106,120100,129935410,12760,12750,12760,12750,103
|
|
20231106,120000,128622150,12760,12760,12760,12760,0
|
|
20231106,115900,128622150,12760,12750,12760,12750,20
|
|
20231106,115800,128367040,12750,12750,12750,12750,1
|
|
20231106,115700,128354290,12750,12750,12750,12750,0
|
|
20231106,115600,128354290,12750,12760,12760,12750,74
|
|
20231106,115500,127410520,12750,12750,12750,12750,6
|
|
20231106,115400,127334020,12750,12750,12750,12750,0
|
|
20231106,115300,127334020,12750,12760,12760,12750,246
|
|
20231106,115200,124197420,12750,12750,12750,12750,1
|
|
20231106,115100,124184670,12750,12750,12750,12750,0
|
|
20231106,115000,124184670,12750,12750,12750,12750,0
|
|
20231106,114900,124184670,12750,12760,12760,12750,67
|
|
20231106,114800,123329760,12760,12760,12760,12760,0
|
|
20231106,114700,123329760,12760,12760,12760,12760,1
|
|
20231106,114600,123317000,12750,12750,12750,12750,1
|
|
20231106,114500,123304250,12750,12750,12750,12750,0
|
|
20231106,114400,123304250,12750,12750,12750,12750,0
|
|
20231106,114300,123304250,12750,12760,12760,12750,21
|
|
20231106,114200,123036300,12750,12750,12750,12750,9
|
|
20231106,114100,122921550,12750,12750,12750,12750,65
|
|
20231106,114000,122092800,12750,12750,12750,12750,1
|
|
20231106,113900,122080050,12750,12750,12750,12750,93
|
|
20231106,113800,120894300,12760,12780,12780,12760,18
|
|
20231106,113700,120664300,12780,12800,12800,12780,33
|
|
20231106,113600,120242350,12800,12820,12820,12800,483
|
|
20231106,113500,114050760,12830,12820,12830,12820,2
|
|
20231106,113400,114025110,12820,12820,12820,12820,17
|
|
20231106,113300,113807170,12830,12830,12830,12830,5
|
|
20231106,113200,113743020,12820,12820,12820,12820,1
|
|
20231106,113100,113730200,12830,12820,12830,12820,7
|
|
20231106,113000,113640430,12820,12820,12820,12820,67
|
|
20231106,112900,112781490,12800,12800,12800,12800,0
|
|
20231106,112800,112781490,12800,12810,12810,12800,6
|
|
20231106,112700,112704660,12810,12810,12810,12810,2
|
|
20231106,112600,112679040,12850,12850,12850,12850,0
|
|
20231106,112500,112679040,12850,12850,12850,12850,0
|
|
20231106,112400,112679040,12850,12850,12850,12850,0
|
|
20231106,112300,112679040,12850,12850,12850,12850,1
|
|
20231106,112200,112666190,12800,12800,12800,12800,2
|
|
20231106,112100,112640590,12800,12800,12800,12800,18
|
|
20231106,112000,112410190,12800,12800,12800,12800,0
|
|
20231106,111900,112410190,12800,12800,12800,12800,0
|
|
20231106,111800,112410190,12800,12800,12800,12800,0
|
|
20231106,111700,112410190,12800,12800,12800,12800,4
|
|
20231106,111600,112358990,12800,12800,12800,12800,8
|
|
20231106,111500,112256590,12800,12800,12800,12800,0
|
|
20231106,111400,112256590,12800,12800,12800,12800,23
|
|
20231106,111300,111962190,12800,12800,12800,12800,1
|
|
20231106,111200,111949390,12770,12760,12770,12760,42
|
|
20231106,111100,111413070,12760,12750,12760,12750,21
|
|
20231106,111000,111145120,12760,12760,12760,12760,0
|
|
20231106,110900,111145120,12760,12760,12760,12760,0
|
|
20231106,110800,111145120,12760,12760,12760,12760,0
|
|
20231106,110700,111145120,12760,12760,12760,12760,1
|
|
20231106,110600,111132360,12760,12760,12760,12760,2
|
|
20231106,110500,111106840,12740,12740,12740,12740,433
|
|
20231106,110400,105590420,12740,12740,12740,12740,0
|
|
20231106,110300,105590420,12740,12740,12740,12740,10
|
|
20231106,110200,105463020,12740,12740,12740,12740,7
|
|
20231106,110100,105373840,12720,12850,12850,12720,116
|
|
20231106,110000,103889970,12850,12880,12880,12850,254
|
|
20231106,105900,100624490,12880,12890,12890,12880,1131
|
|
20231106,105800,86050370,12890,12890,12890,12890,0
|
|
20231106,105700,86050370,12890,12890,12890,12890,0
|
|
20231106,105600,86050370,12890,12890,12890,12890,20
|
|
20231106,105500,85792570,12890,12890,12890,12890,0
|
|
20231106,105400,85792570,12890,12890,12890,12890,4
|
|
20231106,105300,85741010,12890,12890,12890,12890,4
|
|
20231106,105200,85689450,12890,12890,12890,12890,6
|
|
20231106,105100,85612110,12890,12890,12890,12890,41
|
|
20231106,105000,85083620,12890,12890,12890,12890,48
|
|
20231106,104900,84464900,12890,12890,12890,12890,0
|
|
20231106,104800,84464900,12890,12890,12890,12890,1
|
|
20231106,104700,84452010,12900,12900,12900,12900,0
|
|
20231106,104600,84452010,12900,12900,12900,12900,0
|
|
20231106,104500,84452010,12900,12900,12900,12900,0
|
|
20231106,104400,84452010,12900,12900,12900,12900,0
|
|
20231106,104300,84452010,12900,12900,12900,12900,0
|
|
20231106,104200,84452010,12900,12900,12900,12900,0
|
|
20231106,104100,84452010,12900,12900,12900,12900,0
|
|
20231106,104000,84452010,12900,12900,12900,12900,0
|
|
20231106,103900,84452010,12900,12890,12900,12890,108
|
|
20231106,103800,83058850,12890,12890,12890,12890,4
|
|
20231106,103700,83007290,12890,12890,12890,12890,73
|
|
20231106,103600,82066320,12900,12900,12900,12900,0
|
|
20231106,103500,82066320,12900,12900,12900,12900,0
|
|
20231106,103400,82066320,12900,12890,12900,12890,10
|
|
20231106,103300,81937360,12890,12890,12890,12890,0
|
|
20231106,103200,81937360,12890,12890,12890,12890,0
|
|
20231106,103100,81937360,12890,12890,12890,12890,4
|
|
20231106,103000,81885800,12900,12890,12900,12890,12
|
|
20231106,102900,81731040,12890,12890,12890,12890,0
|
|
20231106,102800,81731040,12890,12890,12890,12890,134
|
|
20231106,102700,80003780,12890,12890,12890,12890,0
|
|
20231106,102600,80003780,12890,12890,12890,12890,0
|
|
20231106,102500,80003780,12890,12890,12900,12890,158
|
|
20231106,102400,77967140,12890,12890,12890,12890,0
|
|
20231106,102300,77967140,12890,12890,12890,12890,5
|
|
20231106,102200,77902690,12890,12890,12890,12890,0
|
|
20231106,102100,77902690,12890,12890,12890,12890,0
|
|
20231106,102000,77902690,12890,12890,12890,12890,0
|
|
20231106,101900,77902690,12890,12890,12890,12890,0
|
|
20231106,101800,77902690,12890,12890,12890,12890,2
|
|
20231106,101700,77876910,12880,12880,12880,12880,0
|
|
20231106,101600,77876910,12880,12900,12900,12880,709
|
|
20231106,101500,68737200,12900,12900,12900,12900,73
|
|
20231106,101400,67795500,12900,12900,12900,12900,0
|
|
20231106,101300,67795500,12900,12900,12900,12900,14
|
|
20231106,101200,67614900,12900,12900,12900,12900,0
|
|
20231106,101100,67614900,12900,12900,12900,12900,30
|
|
20231106,101000,67227900,12900,12910,12910,12900,15
|
|
20231106,100900,67034300,12900,12900,12900,12900,5
|
|
20231106,100800,66969800,12900,12900,12900,12900,365
|
|
20231106,100700,62261300,12910,12910,12910,12900,20
|
|
20231106,100600,62003140,12900,12900,12900,12900,5
|
|
20231106,100500,61938640,12900,12900,12900,12900,78
|
|
20231106,100400,60932440,12900,12900,12900,12900,0
|
|
20231106,100300,60932440,12900,12900,12910,12900,30
|
|
20231106,100200,60545390,12910,12910,12910,12910,0
|
|
20231106,100100,60545390,12910,12910,12910,12910,0
|
|
20231106,100000,60545390,12910,12920,12920,12910,4
|
|
20231106,095900,60493740,12900,12900,12900,12900,2
|
|
20231106,095800,60467940,12900,12900,12900,12900,0
|
|
20231106,095700,60467940,12900,12900,12900,12900,10
|
|
20231106,095600,60338940,12900,12900,12900,12900,1
|
|
20231106,095500,60326040,12900,12900,12900,12900,40
|
|
20231106,095400,59810040,12900,12900,12900,12900,0
|
|
20231106,095300,59810040,12900,12900,12900,12900,0
|
|
20231106,095200,59810040,12900,12900,12900,12900,3
|
|
20231106,095100,59771340,12900,12900,12900,12900,0
|
|
20231106,095000,59771340,12900,12900,12910,12900,277
|
|
20231106,094900,56198010,12900,12900,12900,12900,0
|
|
20231106,094800,56198010,12900,12900,12900,12900,0
|
|
20231106,094700,56198010,12900,12900,12900,12900,0
|
|
20231106,094600,56198010,12900,12900,12900,12900,0
|
|
20231106,094500,56198010,12900,12910,12910,12900,9
|
|
20231106,094400,56081900,12900,12900,12900,12900,0
|
|
20231106,094300,56081900,12900,12900,12900,12900,202
|
|
20231106,094200,53476100,12910,12910,12910,12910,0
|
|
20231106,094100,53476100,12910,12910,12910,12910,0
|
|
20231106,094000,53476100,12910,12910,12910,12910,0
|
|
20231106,093900,53476100,12910,12940,12940,12910,15
|
|
20231106,093800,53282330,12980,12960,12980,12960,200
|
|
20231106,093700,50688330,12970,12960,12970,12960,678
|
|
20231106,093600,41900190,12960,12960,12960,12960,1
|
|
20231106,093500,41887230,12960,12930,12960,12930,83
|
|
20231106,093400,40814010,12930,12940,12970,12930,71
|
|
20231106,093300,39895640,12930,12930,12930,12930,1
|
|
20231106,093200,39882710,12970,12970,12970,12970,1
|
|
20231106,093100,39869740,12980,12930,12980,12930,42
|
|
20231106,093000,39324890,12930,12930,12930,12930,12
|
|
20231106,092900,39169730,12920,12920,12920,12920,0
|
|
20231106,092800,39169730,12920,12920,12920,12920,0
|
|
20231106,092700,39169730,12920,12920,12920,12920,6
|
|
20231106,092600,39092210,12900,12900,12900,12900,23
|
|
20231106,092500,38795510,12900,12900,12900,12900,1
|
|
20231106,092400,38782610,12900,12900,12900,12900,53
|
|
20231106,092300,38098910,12900,12900,12900,12900,54
|
|
20231106,092200,37402310,12900,12900,12900,12900,267
|
|
20231106,092100,33958010,12900,12900,12900,12900,97
|
|
20231106,092000,32706710,12900,12900,12900,12900,232
|
|
20231106,091900,29713910,12900,12880,12900,12880,502
|
|
20231106,091800,23239720,12890,12880,12890,12880,50
|
|
20231106,091700,22595420,12880,12880,12880,12880,65
|
|
20231106,091600,21758220,12880,12870,12880,12870,43
|
|
20231106,091500,21204800,12870,12870,12870,12870,0
|
|
20231106,091400,21204800,12870,12870,12870,12870,1
|
|
20231106,091300,21191930,12860,12870,12870,12860,31
|
|
20231106,091200,20793250,12860,12870,12870,12860,7
|
|
20231106,091100,20703220,12860,12840,12860,12840,62
|
|
20231106,091000,19906480,12840,12850,12850,12840,13
|
|
20231106,090900,19739530,12850,12760,12850,12760,39
|
|
20231106,090800,19240460,12640,12640,12640,12640,0
|
|
20231106,090700,19240460,12640,12760,12760,12640,38
|
|
20231106,090600,18759110,12880,12870,12880,12860,87
|
|
20231106,090500,17639260,12830,12830,12830,12830,556
|
|
20231106,090400,10505780,12830,12830,12830,12830,0
|
|
20231106,090300,10505780,12830,12830,12830,12830,51
|
|
20231106,090200,9851450,12830,12830,12830,12830,1
|
|
20231106,090100,9838620,12900,12830,12900,12830,270
|
|
20231106,090000,6370130,12830,12900,12900,12830,494
|