578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,183500,530092850,13280,13280,13280,13280,251
|
|
20231107,183400,530092850,13280,13280,13280,13280,0
|
|
20231107,183300,530092850,13280,13280,13280,13280,0
|
|
20231107,183200,530092850,13280,13280,13280,13280,0
|
|
20231107,183100,530092850,13280,13280,13280,13280,0
|
|
20231107,183000,530092850,13280,13280,13280,13280,0
|
|
20231107,182900,530092850,13280,13280,13280,13280,0
|
|
20231107,182800,530092850,13280,13280,13280,13280,0
|
|
20231107,182700,530092850,13280,13280,13280,13280,0
|
|
20231107,182600,530092850,13280,13280,13280,13280,0
|
|
20231107,182500,530092850,13280,13280,13280,13280,0
|
|
20231107,182400,530092850,13280,13280,13280,13280,0
|
|
20231107,182300,530092850,13280,13280,13280,13280,0
|
|
20231107,182200,530092850,13280,13280,13280,13280,0
|
|
20231107,182100,530092850,13280,13280,13280,13280,0
|
|
20231107,182000,530092850,13280,13280,13280,13280,0
|
|
20231107,181900,530092850,13280,13280,13280,13280,0
|
|
20231107,181800,530092850,13280,13280,13280,13280,0
|
|
20231107,181700,530092850,13280,13280,13280,13280,0
|
|
20231107,181600,530092850,13280,13280,13280,13280,0
|
|
20231107,181500,530092850,13280,13280,13280,13280,0
|
|
20231107,181400,530092850,13280,13280,13280,13280,0
|
|
20231107,181300,530092850,13280,13280,13280,13280,0
|
|
20231107,181200,530092850,13280,13280,13280,13280,0
|
|
20231107,181100,530092850,13280,13280,13280,13280,0
|
|
20231107,181000,530092850,13280,13280,13280,13280,0
|
|
20231107,180900,530092850,13280,13280,13280,13280,0
|
|
20231107,180800,530092850,13280,13280,13280,13280,0
|
|
20231107,180700,530092850,13280,13280,13280,13280,0
|
|
20231107,180600,530092850,13280,13280,13280,13280,0
|
|
20231107,180500,530092850,13280,13280,13280,13280,251
|
|
20231107,180400,530092850,13280,13280,13280,13280,0
|
|
20231107,180300,530092850,13280,13280,13280,13280,0
|
|
20231107,180200,530092850,13280,13280,13280,13280,0
|
|
20231107,180100,530092850,13280,13280,13280,13280,0
|
|
20231107,180000,530092850,13280,13280,13280,13280,0
|
|
20231107,175900,530092850,13280,13280,13280,13280,0
|
|
20231107,175800,530092850,13280,13280,13280,13280,0
|
|
20231107,175700,530092850,13280,13280,13280,13280,0
|
|
20231107,175600,530092850,13280,13280,13280,13280,0
|
|
20231107,175500,530092850,13280,13280,13280,13280,0
|
|
20231107,175400,530092850,13280,13280,13280,13280,0
|
|
20231107,175300,530092850,13280,13280,13280,13280,0
|
|
20231107,175200,530092850,13280,13280,13280,13280,0
|
|
20231107,175100,530092850,13280,13280,13280,13280,0
|
|
20231107,175000,530092850,13280,13280,13280,13280,0
|
|
20231107,174900,530092850,13280,13280,13280,13280,0
|
|
20231107,174800,530092850,13280,13280,13280,13280,0
|
|
20231107,174700,530092850,13280,13280,13280,13280,0
|
|
20231107,174600,530092850,13280,13280,13280,13280,0
|
|
20231107,174500,530092850,13280,13280,13280,13280,0
|
|
20231107,174400,530092850,13280,13280,13280,13280,0
|
|
20231107,174300,530092850,13280,13280,13280,13280,0
|
|
20231107,174200,530092850,13280,13280,13280,13280,0
|
|
20231107,174100,530092850,13280,13280,13280,13280,0
|
|
20231107,174000,530092850,13280,13280,13280,13280,0
|
|
20231107,173900,530092850,13280,13280,13280,13280,0
|
|
20231107,173800,530092850,13280,13280,13280,13280,0
|
|
20231107,173700,530092850,13280,13280,13280,13280,0
|
|
20231107,173600,530092850,13280,13280,13280,13280,0
|
|
20231107,173500,530092850,13280,13280,13280,13280,251
|
|
20231107,173400,530092850,13280,13280,13280,13280,0
|
|
20231107,173300,530092850,13280,13280,13280,13280,0
|
|
20231107,173200,530092850,13280,13280,13280,13280,0
|
|
20231107,173100,530092850,13280,13280,13280,13280,0
|
|
20231107,173000,530092850,13280,13280,13280,13280,0
|
|
20231107,172900,530092850,13280,13280,13280,13280,0
|
|
20231107,172800,530092850,13280,13280,13280,13280,0
|
|
20231107,172700,530092850,13280,13280,13280,13280,0
|
|
20231107,172600,530092850,13280,13280,13280,13280,0
|
|
20231107,172500,530092850,13280,13280,13280,13280,0
|
|
20231107,172400,530092850,13280,13280,13280,13280,0
|
|
20231107,172300,530092850,13280,13280,13280,13280,0
|
|
20231107,172200,530092850,13280,13280,13280,13280,0
|
|
20231107,172100,530092850,13280,13280,13280,13280,0
|
|
20231107,172000,530092850,13280,13280,13280,13280,0
|
|
20231107,171900,530092850,13280,13280,13280,13280,0
|
|
20231107,171800,530092850,13280,13280,13280,13280,0
|
|
20231107,171700,530092850,13280,13280,13280,13280,0
|
|
20231107,171600,530092850,13280,13280,13280,13280,0
|
|
20231107,171500,530092850,13280,13280,13280,13280,0
|
|
20231107,171400,530092850,13280,13280,13280,13280,0
|
|
20231107,171300,530092850,13280,13280,13280,13280,0
|
|
20231107,171200,530092850,13280,13280,13280,13280,0
|
|
20231107,171100,530092850,13280,13280,13280,13280,0
|
|
20231107,171000,530092850,13280,13280,13280,13280,0
|
|
20231107,170900,530092850,13280,13280,13280,13280,0
|
|
20231107,170800,530092850,13280,13280,13280,13280,0
|
|
20231107,170700,530092850,13280,13280,13280,13280,0
|
|
20231107,170600,530092850,13280,13280,13280,13280,0
|
|
20231107,170500,530092850,13280,13280,13280,13280,251
|
|
20231107,170400,530092850,13280,13280,13280,13280,0
|
|
20231107,170300,530092850,13280,13280,13280,13280,0
|
|
20231107,170200,530092850,13280,13280,13280,13280,0
|
|
20231107,170100,530092850,13280,13280,13280,13280,0
|
|
20231107,170000,530092850,13280,13280,13280,13280,0
|
|
20231107,165900,530092850,13280,13280,13280,13280,0
|
|
20231107,165800,530092850,13280,13280,13280,13280,0
|
|
20231107,165700,530092850,13280,13280,13280,13280,0
|
|
20231107,165600,530092850,13280,13280,13280,13280,0
|
|
20231107,165500,530092850,13280,13280,13280,13280,0
|
|
20231107,165400,530092850,13280,13280,13280,13280,0
|
|
20231107,165300,530092850,13280,13280,13280,13280,0
|
|
20231107,165200,530092850,13280,13280,13280,13280,0
|
|
20231107,165100,530092850,13280,13280,13280,13280,0
|
|
20231107,165000,530092850,13280,13280,13280,13280,0
|
|
20231107,164900,530092850,13280,13280,13280,13280,0
|
|
20231107,164800,530092850,13280,13280,13280,13280,0
|
|
20231107,164700,530092850,13280,13280,13280,13280,0
|
|
20231107,164600,530092850,13280,13280,13280,13280,0
|
|
20231107,164500,530092850,13280,13280,13280,13280,0
|
|
20231107,164400,530092850,13280,13280,13280,13280,0
|
|
20231107,164300,530092850,13280,13280,13280,13280,0
|
|
20231107,164200,530092850,13280,13280,13280,13280,0
|
|
20231107,164100,530092850,13280,13280,13280,13280,0
|
|
20231107,164000,530092850,13280,13280,13280,13280,0
|
|
20231107,163900,530092850,13280,13280,13280,13280,0
|
|
20231107,163800,530092850,13280,13280,13280,13280,0
|
|
20231107,163700,530092850,13280,13280,13280,13280,0
|
|
20231107,163600,530092850,13280,13280,13280,13280,0
|
|
20231107,163500,530092850,13280,13280,13280,13280,251
|
|
20231107,163400,530092850,13280,13280,13280,13280,0
|
|
20231107,163300,530092850,13280,13280,13280,13280,0
|
|
20231107,163200,530092850,13280,13280,13280,13280,0
|
|
20231107,163100,530092850,13280,13280,13280,13280,0
|
|
20231107,163000,530092850,13280,13280,13280,13280,0
|
|
20231107,162900,530092850,13280,13280,13280,13280,0
|
|
20231107,162800,530092850,13280,13280,13280,13280,0
|
|
20231107,162700,530092850,13280,13280,13280,13280,0
|
|
20231107,162600,530092850,13280,13280,13280,13280,0
|
|
20231107,162500,530092850,13280,13280,13280,13280,0
|
|
20231107,162400,530092850,13280,13280,13280,13280,0
|
|
20231107,162300,530092850,13280,13280,13280,13280,0
|
|
20231107,162200,530092850,13280,13280,13280,13280,0
|
|
20231107,162100,530092850,13280,13280,13280,13280,0
|
|
20231107,162000,530092850,13280,13280,13280,13280,0
|
|
20231107,161900,530092850,13280,13280,13280,13280,0
|
|
20231107,161800,530092850,13280,13280,13280,13280,0
|
|
20231107,161700,530092850,13280,13280,13280,13280,0
|
|
20231107,161600,530092850,13280,13280,13280,13280,0
|
|
20231107,161500,530092850,13280,13280,13280,13280,0
|
|
20231107,161400,530092850,13280,13280,13280,13280,0
|
|
20231107,161300,530092850,13280,13280,13280,13280,0
|
|
20231107,161200,530092850,13280,13280,13280,13280,0
|
|
20231107,161100,530092850,13280,13280,13280,13280,0
|
|
20231107,161000,530092850,13280,13280,13280,13280,0
|
|
20231107,160900,530092850,13280,13280,13280,13280,0
|
|
20231107,160800,530092850,13280,13280,13280,13280,0
|
|
20231107,160700,530092850,13280,13280,13280,13280,0
|
|
20231107,160600,530092850,13280,13280,13280,13280,0
|
|
20231107,160500,530092850,13280,13280,13280,13280,251
|
|
20231107,160400,530092850,13280,13280,13280,13280,0
|
|
20231107,160300,530092850,13280,13280,13280,13280,0
|
|
20231107,160200,530092850,13280,13280,13280,13280,0
|
|
20231107,160100,530092850,13280,13280,13280,13280,0
|
|
20231107,160000,530092850,13280,13280,13280,13280,0
|
|
20231107,155900,530092850,13280,13280,13280,13280,0
|
|
20231107,155800,530092850,13280,13280,13280,13280,0
|
|
20231107,155700,530092850,13280,13280,13280,13280,0
|
|
20231107,155600,530092850,13280,13280,13280,13280,0
|
|
20231107,155500,530092850,13280,13280,13280,13280,0
|
|
20231107,155400,530092850,13280,13280,13280,13280,0
|
|
20231107,155300,530092850,13280,13280,13280,13280,0
|
|
20231107,155200,530092850,13280,13280,13280,13280,0
|
|
20231107,155100,530092850,13280,13280,13280,13280,0
|
|
20231107,155000,530092850,13280,13280,13280,13280,0
|
|
20231107,154900,530092850,13280,13280,13280,13280,0
|
|
20231107,154800,530092850,13280,13280,13280,13280,0
|
|
20231107,154700,530092850,13280,13280,13280,13280,0
|
|
20231107,154600,530092850,13280,13280,13280,13280,0
|
|
20231107,154500,530092850,13280,13280,13280,13280,0
|
|
20231107,154400,530092850,13280,13280,13280,13280,0
|
|
20231107,154300,530092850,13280,13280,13280,13280,0
|
|
20231107,154200,530092850,13280,13280,13280,13280,0
|
|
20231107,154100,530092850,13280,13280,13280,13280,0
|
|
20231107,154000,530092850,13280,13280,13280,13280,0
|
|
20231107,153900,530092850,13280,13280,13280,13280,0
|
|
20231107,153800,530092850,13280,13280,13280,13280,0
|
|
20231107,153700,530092850,13280,13280,13280,13280,0
|
|
20231107,153600,530092850,13280,13280,13280,13280,0
|
|
20231107,153500,530092850,13280,13280,13280,13280,251
|
|
20231107,153400,530092850,13280,13280,13280,13280,0
|
|
20231107,153300,530092850,13280,13280,13280,13280,0
|
|
20231107,153200,530092850,13280,13280,13280,13280,0
|
|
20231107,153100,530092850,13280,13280,13280,13280,0
|
|
20231107,153000,530092850,13280,13280,13280,13280,251
|
|
20231107,152900,526759570,13280,13280,13280,13280,0
|
|
20231107,152800,526759570,13280,13280,13280,13280,0
|
|
20231107,152700,526759570,13280,13280,13280,13280,0
|
|
20231107,152600,526759570,13280,13280,13280,13280,0
|
|
20231107,152500,526759570,13280,13280,13280,13280,0
|
|
20231107,152400,526759570,13280,13280,13280,13280,0
|
|
20231107,152300,526759570,13280,13280,13280,13280,0
|
|
20231107,152200,526759570,13280,13280,13280,13280,0
|
|
20231107,152100,526759570,13280,13280,13280,13280,0
|
|
20231107,152000,526759570,13280,13280,13280,13280,0
|
|
20231107,151900,526759570,13280,13230,13280,13230,65
|
|
20231107,151800,525897800,13230,13250,13250,13230,22
|
|
20231107,151700,525606660,13250,13250,13250,13250,9
|
|
20231107,151600,525487410,13260,13250,13260,13250,41
|
|
20231107,151500,524943960,13250,13250,13250,13250,466
|
|
20231107,151400,518769460,13250,13260,13260,13250,37
|
|
20231107,151300,518279170,13250,13250,13260,13250,189
|
|
20231107,151200,515774690,13250,13250,13250,13250,21
|
|
20231107,151100,515496440,13250,13250,13250,13250,0
|
|
20231107,151000,515496440,13250,13270,13280,13250,12
|
|
20231107,150900,515337290,13290,13290,13290,13290,2
|
|
20231107,150800,515310710,13290,13280,13290,13280,19
|
|
20231107,150700,515058240,13290,13290,13290,13290,0
|
|
20231107,150600,515058240,13290,13290,13290,13290,0
|
|
20231107,150500,515058240,13290,13260,13300,13260,785
|
|
20231107,150400,504622530,13260,13260,13260,13260,0
|
|
20231107,150300,504622530,13260,13250,13260,13250,11
|
|
20231107,150200,504476770,13260,13260,13260,13260,1
|
|
20231107,150100,504463510,13230,13230,13230,13230,0
|
|
20231107,150000,504463510,13230,13230,13230,13230,0
|
|
20231107,145900,504463510,13230,13250,13280,13230,26
|
|
20231107,145800,504118430,13220,13210,13220,13210,14
|
|
20231107,145700,503933390,13210,13190,13210,13190,278
|
|
20231107,145600,500264930,13190,13190,13190,13190,1
|
|
20231107,145500,500251740,13200,13200,13200,13200,10
|
|
20231107,145400,500119740,13160,13160,13160,13160,0
|
|
20231107,145300,500119740,13160,13200,13200,13110,550
|
|
20231107,145200,492881920,13200,13250,13250,13200,41
|
|
20231107,145100,492339400,13250,13250,13250,13250,15
|
|
20231107,145000,492140650,13250,13260,13260,13250,33
|
|
20231107,144900,491703390,13270,13270,13270,13270,1
|
|
20231107,144800,491690120,13270,13270,13270,13270,6
|
|
20231107,144700,491610500,13280,13270,13280,13270,16
|
|
20231107,144600,491398170,13270,13270,13270,13270,9
|
|
20231107,144500,491278740,13270,13270,13270,13270,4
|
|
20231107,144400,491225660,13270,13230,13270,13230,29
|
|
20231107,144300,490841780,13230,13230,13230,13230,0
|
|
20231107,144200,490841780,13230,13230,13230,13230,0
|
|
20231107,144100,490841780,13230,13220,13250,13210,19
|
|
20231107,144000,490590720,13210,13230,13230,13210,6
|
|
20231107,143900,490511360,13290,13220,13290,13220,362
|
|
20231107,143800,485707540,13230,13250,13250,13230,3
|
|
20231107,143700,485667820,13240,13280,13280,13240,634
|
|
20231107,143600,477269150,13280,13280,13280,13280,5
|
|
20231107,143500,477202750,13280,13280,13280,13280,1
|
|
20231107,143400,477189470,13300,13300,13300,13300,0
|
|
20231107,143300,477189470,13300,13300,13300,13300,0
|
|
20231107,143200,477189470,13300,13280,13300,13280,38
|
|
20231107,143100,476684390,13280,13280,13280,13280,4
|
|
20231107,143000,476631270,13300,13300,13300,13300,0
|
|
20231107,142900,476631270,13300,13300,13300,13300,20
|
|
20231107,142800,476365270,13300,13250,13300,13250,105
|
|
20231107,142700,474970290,13250,13250,13250,13250,1
|
|
20231107,142600,474957040,13250,13250,13250,13250,5
|
|
20231107,142500,474890790,13250,13270,13270,13250,56
|
|
20231107,142400,474147960,13270,13270,13270,13250,1632
|
|
20231107,142300,452491420,13270,13250,13270,13250,32
|
|
20231107,142200,452067320,13250,13270,13270,13250,81
|
|
20231107,142100,450992520,13270,13250,13270,13250,28
|
|
20231107,142000,450621370,13270,13260,13270,13260,897
|
|
20231107,141900,438722650,13270,13260,13270,13260,151
|
|
20231107,141800,436720380,13270,13250,13270,13250,45
|
|
20231107,141700,436123690,13250,13250,13250,13240,27
|
|
20231107,141600,435766100,13240,13250,13260,13240,22
|
|
20231107,141500,435474630,13250,13210,13250,13210,79
|
|
20231107,141400,434429790,13210,13220,13220,13210,22
|
|
20231107,141300,434139060,13220,13220,13220,13200,36
|
|
20231107,141200,433663320,13190,13220,13220,13180,17
|
|
20231107,141100,433438880,13220,13240,13240,13220,31
|
|
20231107,141000,433029000,13250,13250,13250,13240,6
|
|
20231107,140900,432949540,13240,13270,13310,13240,31
|
|
20231107,140800,432537970,13240,13230,13250,13230,6
|
|
20231107,140700,432458530,13170,13290,13320,13120,371
|
|
20231107,140600,427560440,13290,13230,13290,13230,96
|
|
20231107,140500,426286210,13220,13270,13270,13210,15
|
|
20231107,140400,426087850,13210,13210,13210,13210,45
|
|
20231107,140300,425493400,13210,13290,13290,13210,66
|
|
20231107,140200,424620040,13290,13290,13290,13290,101
|
|
20231107,140100,423277750,13290,13310,13320,13290,66
|
|
20231107,140000,422400130,13300,13300,13300,13300,278
|
|
20231107,135900,418702730,13300,13290,13300,13290,306
|
|
20231107,135800,414633040,13290,13280,13300,13280,733
|
|
20231107,135700,404890410,13280,13260,13290,13260,112
|
|
20231107,135600,403403160,13260,13260,13260,13230,277
|
|
20231107,135500,399730570,13260,13220,13260,13220,388
|
|
20231107,135400,394599340,13190,13200,13210,13180,89
|
|
20231107,135300,393424040,13200,13180,13200,13180,17
|
|
20231107,135200,393199780,13180,13180,13200,13180,119
|
|
20231107,135100,391629460,13180,13180,13200,13180,93
|
|
20231107,135000,390402980,13170,13170,13170,13170,13
|
|
20231107,134900,390231770,13170,13170,13190,13170,69
|
|
20231107,134800,389322020,13170,13170,13170,13160,408
|
|
20231107,134700,383948710,13170,13170,13200,13170,21
|
|
20231107,134600,383671820,13170,13150,13200,13150,2170
|
|
20231107,134500,355078680,13150,13170,13170,13150,169
|
|
20231107,134400,352853260,13170,13120,13170,13080,1574
|
|
20231107,134300,332151150,13120,13090,13120,13080,2893
|
|
20231107,134200,294263910,13080,13090,13090,13080,28
|
|
20231107,134100,293897590,13080,13080,13090,13080,25
|
|
20231107,134000,293570510,13080,13080,13090,13080,174
|
|
20231107,133900,291293420,13080,13090,13090,13080,32
|
|
20231107,133800,290874780,13080,13080,13090,13080,22
|
|
20231107,133700,290586940,13080,13090,13090,13080,886
|
|
20231107,133600,278989480,13080,13090,13090,13080,120
|
|
20231107,133500,277418800,13090,13080,13090,13080,27
|
|
20231107,133400,277065560,13080,13090,13090,13080,14
|
|
20231107,133300,276882360,13080,13090,13090,13080,37
|
|
20231107,133200,276398300,13080,13080,13090,13080,33
|
|
20231107,133100,275966580,13090,13090,13090,13080,44
|
|
20231107,133000,275390670,13080,13090,13090,13080,22
|
|
20231107,132900,275102790,13080,13090,13090,13080,37
|
|
20231107,132800,274618750,13080,13090,13090,13080,15
|
|
20231107,132700,274422460,13080,13080,13090,13080,26
|
|
20231107,132600,274082300,13080,13090,13090,13080,234
|
|
20231107,132500,271021490,13080,13090,13090,13080,13
|
|
20231107,132400,270851370,13090,13080,13090,13080,30
|
|
20231107,132300,270458960,13080,13080,13080,13080,52
|
|
20231107,132200,269778800,13090,13080,13090,13080,8
|
|
20231107,132100,269674150,13080,13090,13090,13080,30
|
|
20231107,132000,269281660,13090,13080,13090,13080,1044
|
|
20231107,131900,255615980,13080,13080,13080,13080,31
|
|
20231107,131800,255210500,13080,13080,13080,13080,12
|
|
20231107,131700,255053540,13090,13090,13090,13080,15
|
|
20231107,131600,254857250,13080,13090,13090,13080,348
|
|
20231107,131500,250302200,13080,13080,13090,13080,359
|
|
20231107,131400,245603480,13080,13090,13090,13080,29
|
|
20231107,131300,245224120,13090,13080,13090,13080,341
|
|
20231107,131200,240760730,13080,13080,13080,13080,116
|
|
20231107,131100,239243450,13080,13090,13090,13080,22
|
|
20231107,131000,238955680,13080,13080,13080,13080,6
|
|
20231107,130900,238877200,13080,13090,13090,13080,30
|
|
20231107,130800,238484770,13090,13090,13090,13090,9
|
|
20231107,130700,238366960,13080,13090,13090,13080,22
|
|
20231107,130600,238079040,13080,13090,13090,13080,16
|
|
20231107,130500,237869750,13090,13090,13090,13090,1
|
|
20231107,130400,237856660,13080,13080,13080,13080,7
|
|
20231107,130300,237765100,13090,13090,13090,13090,1
|
|
20231107,130200,237752010,13090,13090,13090,13090,9
|
|
20231107,130100,237634200,13090,13090,13090,13090,8
|
|
20231107,130000,237529480,13090,13080,13090,13080,15
|
|
20231107,125900,237333270,13080,13080,13080,13080,100
|
|
20231107,125800,236025270,13080,13080,13080,13080,0
|
|
20231107,125700,236025270,13080,13080,13080,13080,3
|
|
20231107,125600,235986030,13080,13080,13080,13080,0
|
|
20231107,125500,235986030,13080,13060,13080,13060,100
|
|
20231107,125400,234679640,13050,13050,13050,13050,21
|
|
20231107,125300,234405590,13050,13050,13050,13050,63
|
|
20231107,125200,233583440,13060,13050,13060,13050,17
|
|
20231107,125100,233361580,13050,13050,13050,13050,39
|
|
20231107,125000,232852630,13050,13050,13050,13050,209
|
|
20231107,124900,230125180,13050,13050,13050,13050,4
|
|
20231107,124800,230072980,13050,13050,13050,13050,21
|
|
20231107,124700,229798930,13050,13050,13050,13050,22
|
|
20231107,124600,229511830,13050,13050,13050,13050,63
|
|
20231107,124500,228689680,13060,13060,13060,13060,6
|
|
20231107,124400,228611320,13060,13060,13060,13060,613
|
|
20231107,124300,220605540,13060,13060,13060,13060,0
|
|
20231107,124200,220605540,13060,13060,13060,13060,5
|
|
20231107,124100,220540240,13060,13070,13070,13060,4
|
|
20231107,124000,220487970,13070,13070,13070,13060,39
|
|
20231107,123900,219978390,13060,13060,13060,13060,5
|
|
20231107,123800,219913090,13060,13060,13060,13060,0
|
|
20231107,123700,219913090,13060,13060,13060,13060,14
|
|
20231107,123600,219730250,13070,13070,13070,13070,0
|
|
20231107,123500,219730250,13070,13070,13070,13070,0
|
|
20231107,123400,219730250,13070,13070,13070,13070,0
|
|
20231107,123300,219730250,13070,13060,13070,13060,54
|
|
20231107,123200,219024610,13060,13060,13060,13060,13
|
|
20231107,123100,218854830,13060,13060,13060,13060,206
|
|
20231107,123000,216164470,13060,13060,13060,13060,30
|
|
20231107,122900,215772670,13060,13060,13060,13060,1
|
|
20231107,122800,215759610,13060,13060,13060,13060,18
|
|
20231107,122700,215524530,13060,13070,13070,13060,20
|
|
20231107,122600,215263290,13060,13060,13060,13060,1
|
|
20231107,122500,215250230,13060,13060,13060,13060,20
|
|
20231107,122400,214989030,13060,13060,13060,13060,8
|
|
20231107,122300,214884550,13060,13060,13060,13060,14
|
|
20231107,122200,214701710,13060,13060,13060,13060,16
|
|
20231107,122100,214492750,13060,13060,13060,13060,3
|
|
20231107,122000,214453570,13060,13060,13060,13060,70
|
|
20231107,121900,213539370,13060,13060,13060,13060,35
|
|
20231107,121800,213082270,13060,13070,13070,13060,171
|
|
20231107,121700,210848360,13080,13080,13080,13070,17
|
|
20231107,121600,210626080,13070,13070,13070,13070,12
|
|
20231107,121500,210469240,13070,13070,13080,13070,60
|
|
20231107,121400,209684940,13060,13060,13060,13060,2
|
|
20231107,121300,209658820,13060,13060,13060,13060,12
|
|
20231107,121200,209502100,13070,13070,13070,13060,55
|
|
20231107,121100,208783290,13060,13060,13060,13060,110
|
|
20231107,121000,207346690,13060,13060,13060,13060,0
|
|
20231107,120900,207346690,13060,13060,13060,13060,6
|
|
20231107,120800,207268330,13060,13070,13070,13060,31
|
|
20231107,120700,206863170,13060,13060,13060,13060,3
|
|
20231107,120600,206823990,13060,13060,13060,13060,13
|
|
20231107,120500,206654210,13060,13060,13070,13060,77
|
|
20231107,120400,205647970,13060,13070,13070,13060,18
|
|
20231107,120300,205412840,13060,13060,13060,13060,0
|
|
20231107,120200,205412840,13060,13060,13060,13060,54
|
|
20231107,120100,204707600,13060,13060,13060,13060,147
|
|
20231107,120000,202787780,13060,13060,13060,13060,1
|
|
20231107,115900,202774720,13060,13060,13060,13060,0
|
|
20231107,115800,202774720,13060,13060,13060,13060,5
|
|
20231107,115700,202709420,13050,13050,13050,13050,0
|
|
20231107,115600,202709420,13050,13050,13050,13050,0
|
|
20231107,115500,202709420,13050,13050,13050,13050,1
|
|
20231107,115400,202696370,13090,13060,13090,13060,200
|
|
20231107,115300,200082160,13050,13050,13060,13050,26
|
|
20231107,115200,199742790,13050,13050,13050,13050,0
|
|
20231107,115100,199742790,13050,13050,13050,13050,11
|
|
20231107,115000,199599240,13050,13050,13050,13050,44
|
|
20231107,114900,199025040,13050,13050,13050,13050,159
|
|
20231107,114800,196950090,13050,13050,13050,13050,0
|
|
20231107,114700,196950090,13050,13070,13070,13050,6
|
|
20231107,114600,196871770,13060,13050,13060,13050,66
|
|
20231107,114500,196009880,13050,13050,13060,13050,34
|
|
20231107,114400,195566170,13050,13050,13050,13050,0
|
|
20231107,114300,195566170,13050,13050,13050,13050,5
|
|
20231107,114200,195500920,13060,13060,13060,13060,14
|
|
20231107,114100,195318080,13070,13070,13070,13070,0
|
|
20231107,114000,195318080,13070,13070,13070,13070,5
|
|
20231107,113900,195252730,13060,13060,13060,13060,161
|
|
20231107,113800,193150070,13070,13080,13080,13070,85
|
|
20231107,113700,192038740,13080,13080,13080,13080,27
|
|
20231107,113600,191685580,13090,13080,13090,13080,15
|
|
20231107,113500,191489370,13090,13090,13090,13090,1
|
|
20231107,113400,191476280,13100,13100,13100,13100,0
|
|
20231107,113300,191476280,13100,13100,13100,13100,162
|
|
20231107,113200,189354080,13100,13090,13100,13090,357
|
|
20231107,113100,184677870,13090,13080,13090,13080,26
|
|
20231107,113000,184337590,13080,13080,13080,13080,0
|
|
20231107,112900,184337590,13080,13080,13080,13080,20
|
|
20231107,112800,184075990,13080,13080,13080,13080,1
|
|
20231107,112700,184062910,13090,13090,13090,13090,0
|
|
20231107,112600,184062910,13090,13090,13090,13090,0
|
|
20231107,112500,184062910,13090,13090,13090,13090,0
|
|
20231107,112400,184062910,13090,13100,13100,13090,116
|
|
20231107,112300,182543390,13090,13090,13090,13090,13
|
|
20231107,112200,182373220,13080,13080,13080,13080,0
|
|
20231107,112100,182373220,13080,13080,13080,13080,5
|
|
20231107,112000,182307820,13080,13080,13080,13080,1
|
|
20231107,111900,182294740,13080,13080,13080,13080,0
|
|
20231107,111800,182294740,13080,13070,13080,13070,128
|
|
20231107,111700,180621030,13060,13060,13060,13060,28
|
|
20231107,111600,180255350,13060,13060,13060,13060,21
|
|
20231107,111500,179981090,13070,13070,13070,13070,2
|
|
20231107,111400,179954950,13060,13060,13060,13060,25
|
|
20231107,111300,179628450,13070,13070,13070,13070,0
|
|
20231107,111200,179628450,13070,13060,13070,13060,56
|
|
20231107,111100,178897030,13060,13060,13060,13060,93
|
|
20231107,111000,177682450,13060,13060,13060,13060,5
|
|
20231107,110900,177617150,13060,13060,13070,13060,41
|
|
20231107,110800,177081580,13070,13070,13070,13070,3
|
|
20231107,110700,177042370,13100,13100,13100,13100,1
|
|
20231107,110600,177029270,13100,13100,13100,13100,1184
|
|
20231107,110500,161518870,13110,13110,13110,13110,6
|
|
20231107,110400,161440210,13100,13100,13100,13100,0
|
|
20231107,110300,161440210,13100,13100,13100,13100,6
|
|
20231107,110200,161361610,13100,13100,13100,13100,0
|
|
20231107,110100,161361610,13100,13100,13100,13100,5
|
|
20231107,110000,161296110,13100,13110,13110,13100,54
|
|
20231107,105900,160588220,13100,13110,13110,13100,15
|
|
20231107,105800,160391620,13110,13110,13110,13110,34
|
|
20231107,105700,159945880,13110,13110,13110,13110,0
|
|
20231107,105600,159945880,13110,13110,13110,13110,10
|
|
20231107,105500,159814780,13110,13120,13120,13100,56
|
|
20231107,105400,159080880,13120,13100,13120,13100,97
|
|
20231107,105300,157809760,13100,13090,13100,13090,100
|
|
20231107,105200,156499810,13080,13080,13080,13080,5
|
|
20231107,105100,156434410,13060,13060,13060,13060,6
|
|
20231107,105000,156356050,13100,13100,13100,13100,0
|
|
20231107,104900,156356050,13100,13080,13100,13080,847
|
|
20231107,104800,145262270,13080,13020,13080,13020,117
|
|
20231107,104700,143733960,13060,13060,13060,13060,100
|
|
20231107,104600,142427960,13060,13060,13060,13060,0
|
|
20231107,104500,142427960,13060,13020,13060,13020,301
|
|
20231107,104400,138496940,13030,13030,13030,13030,5
|
|
20231107,104300,138431790,13060,13050,13060,13050,200
|
|
20231107,104200,135820060,13040,13040,13040,13040,18
|
|
20231107,104100,135585340,13040,13020,13040,13020,715
|
|
20231107,104000,126268050,13020,13020,13020,13020,1
|
|
20231107,103900,126255030,13030,13030,13030,13030,1
|
|
20231107,103800,126242000,13010,13030,13030,13010,14
|
|
20231107,103700,126059760,13030,13030,13030,13030,17
|
|
20231107,103600,125838250,13030,13040,13040,13030,15
|
|
20231107,103500,125642700,13040,13050,13050,13030,26
|
|
20231107,103400,125303680,13000,13000,13000,13000,0
|
|
20231107,103300,125303680,13000,13030,13040,13000,276
|
|
20231107,103200,121714030,13030,12980,13030,12980,2380
|
|
20231107,103100,90802110,12980,12980,12980,12980,1
|
|
20231107,103000,90789130,12980,12980,12980,12980,1014
|
|
20231107,102900,77627410,12970,12970,12970,12960,366
|
|
20231107,102800,72880590,12970,12970,12970,12970,6
|
|
20231107,102700,72802770,12970,12960,12970,12960,20
|
|
20231107,102600,72543510,12960,12960,12970,12960,11
|
|
20231107,102500,72400930,12960,12970,12970,12960,11
|
|
20231107,102400,72258310,12960,12970,12970,12960,22
|
|
20231107,102300,71973110,12970,12970,12970,12970,14
|
|
20231107,102200,71791530,12960,12960,12970,12960,31
|
|
20231107,102100,71389710,12970,12970,12970,12970,3
|
|
20231107,102000,71350800,12980,12960,12980,12960,2
|
|
20231107,101900,71324860,12980,12980,12980,12980,3
|
|
20231107,101800,71285920,12980,12940,12980,12940,9
|
|
20231107,101700,71169420,12940,12940,12940,12940,1
|
|
20231107,101600,71156480,12980,12950,12980,12950,304
|
|
20231107,101500,67211350,12940,12950,12950,12940,17
|
|
20231107,101400,66991340,12940,12960,12960,12940,11
|
|
20231107,101300,66848910,12960,12960,12960,12960,17
|
|
20231107,101200,66628590,12960,12950,12960,12950,300
|
|
20231107,101100,62740660,12940,12940,12940,12940,1
|
|
20231107,101000,62727720,12940,12950,12960,12940,25
|
|
20231107,100900,62404150,12940,12950,12950,12940,18
|
|
20231107,100800,62171200,12940,12940,12940,12940,15
|
|
20231107,100700,61977100,12950,12950,12950,12950,2
|
|
20231107,100600,61951200,12940,12950,12950,12940,9
|
|
20231107,100500,61834710,12950,12950,12950,12950,119
|
|
20231107,100400,60293660,12960,12960,12960,12960,3
|
|
20231107,100300,60254780,12960,12970,12970,12960,735
|
|
20231107,100200,50729160,12970,12970,12970,12970,2
|
|
20231107,100100,50703220,12970,12970,12970,12970,7
|
|
20231107,100000,50612430,12970,12970,12980,12970,100
|
|
20231107,095900,49315120,12960,12960,12970,12960,131
|
|
20231107,095800,47616330,12970,12970,12970,12970,4
|
|
20231107,095700,47564450,12970,12970,12970,12970,5
|
|
20231107,095600,47499600,12950,12950,12950,12950,14
|
|
20231107,095500,47318300,12950,12950,12950,12950,6
|
|
20231107,095400,47240600,12950,12950,12950,12950,14
|
|
20231107,095300,47059300,12970,12970,12970,12970,22
|
|
20231107,095200,46773960,12960,12960,12960,12960,0
|
|
20231107,095100,46773960,12960,12960,12960,12950,16
|
|
20231107,095000,46566650,12950,12950,12950,12950,200
|
|
20231107,094900,43976650,12980,12980,12980,12980,0
|
|
20231107,094800,43976650,12980,12980,12980,12970,201
|
|
20231107,094700,41367800,12970,12970,12970,12970,0
|
|
20231107,094600,41367800,12970,12970,12970,12970,323
|
|
20231107,094500,37178490,12970,12970,12970,12970,0
|
|
20231107,094400,37178490,12970,12950,12970,12950,106
|
|
20231107,094300,35804710,12960,12950,12960,12950,53
|
|
20231107,094200,35118350,12950,12950,12950,12950,13
|
|
20231107,094100,34950000,12960,12960,12960,12960,1
|
|
20231107,094000,34937040,12950,12960,12960,12950,11
|
|
20231107,093900,34794530,12950,12950,12950,12950,7
|
|
20231107,093800,34703880,12950,12960,12960,12950,14
|
|
20231107,093700,34522570,12970,12970,12970,12970,0
|
|
20231107,093600,34522570,12970,12960,12970,12950,16
|
|
20231107,093500,34315340,12960,12960,12960,12960,6
|
|
20231107,093400,34237580,12950,12950,12950,12950,0
|
|
20231107,093300,34237580,12950,12950,12950,12950,90
|
|
20231107,093200,33072080,12980,12970,12980,12970,107
|
|
20231107,093100,31683300,12970,12970,12970,12970,2
|
|
20231107,093000,31657360,12950,12950,12950,12950,262
|
|
20231107,092900,28264460,12950,12950,12950,12950,25
|
|
20231107,092800,27940710,12950,12970,12970,12950,311
|
|
20231107,092700,23912960,12970,12950,12970,12950,196
|
|
20231107,092600,21374580,12950,12950,12950,12950,0
|
|
20231107,092500,21374580,12950,12950,12950,12950,110
|
|
20231107,092400,19950080,12950,12950,12950,12950,1
|
|
20231107,092300,19937130,12980,12980,12980,12980,0
|
|
20231107,092200,19937130,12980,12950,12980,12950,508
|
|
20231107,092100,13344290,12960,12960,12960,12960,1
|
|
20231107,092000,13331330,12990,12990,12990,12990,0
|
|
20231107,091900,13331330,12990,12990,12990,12990,10
|
|
20231107,091800,13201430,12990,12950,12990,12950,108
|
|
20231107,091700,11798830,12990,12950,12990,12950,108
|
|
20231107,091600,10396300,12950,12950,12950,12950,1
|
|
20231107,091500,10383350,12910,12910,12950,12900,54
|
|
20231107,091400,9685650,12900,12900,12900,12900,22
|
|
20231107,091300,9401850,12910,12930,12930,12910,4
|
|
20231107,091200,9350160,12950,12950,12950,12950,3
|
|
20231107,091100,9311310,12880,12860,12880,12860,22
|
|
20231107,091000,9028170,12870,12870,12870,12870,1
|
|
20231107,090900,9015300,12840,12820,13000,12820,213
|
|
20231107,090800,6251280,12820,12800,12820,12800,11
|
|
20231107,090700,6110380,12780,12770,12780,12770,36
|
|
20231107,090600,5650640,12750,12750,12770,12750,92
|
|
20231107,090500,4477140,12760,12770,12770,12760,7
|
|
20231107,090400,4387760,12750,12750,12750,12750,8
|
|
20231107,090300,4285760,12750,12750,12750,12750,54
|
|
20231107,090200,3597260,12740,12740,12740,12740,1
|
|
20231107,090100,3584520,12730,12870,12870,12730,171
|
|
20231107,090000,1389950,12860,12870,12870,12860,108
|