578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,183500,201315300,13300,13300,13300,13300,42
|
|
20231108,183400,201315300,13300,13300,13300,13300,0
|
|
20231108,183300,201315300,13300,13300,13300,13300,0
|
|
20231108,183200,201315300,13300,13300,13300,13300,0
|
|
20231108,183100,201315300,13300,13300,13300,13300,0
|
|
20231108,183000,201315300,13300,13300,13300,13300,0
|
|
20231108,182900,201315300,13300,13300,13300,13300,0
|
|
20231108,182800,201315300,13300,13300,13300,13300,0
|
|
20231108,182700,201315300,13300,13300,13300,13300,0
|
|
20231108,182600,201315300,13300,13300,13300,13300,0
|
|
20231108,182500,201315300,13300,13300,13300,13300,0
|
|
20231108,182400,201315300,13300,13300,13300,13300,0
|
|
20231108,182300,201315300,13300,13300,13300,13300,0
|
|
20231108,182200,201315300,13300,13300,13300,13300,0
|
|
20231108,182100,201315300,13300,13300,13300,13300,0
|
|
20231108,182000,201315300,13300,13300,13300,13300,0
|
|
20231108,181900,201315300,13300,13300,13300,13300,0
|
|
20231108,181800,201315300,13300,13300,13300,13300,0
|
|
20231108,181700,201315300,13300,13300,13300,13300,0
|
|
20231108,181600,201315300,13300,13300,13300,13300,0
|
|
20231108,181500,201315300,13300,13300,13300,13300,0
|
|
20231108,181400,201315300,13300,13300,13300,13300,0
|
|
20231108,181300,201315300,13300,13300,13300,13300,0
|
|
20231108,181200,201315300,13300,13300,13300,13300,0
|
|
20231108,181100,201315300,13300,13300,13300,13300,0
|
|
20231108,181000,201315300,13300,13300,13300,13300,0
|
|
20231108,180900,201315300,13300,13300,13300,13300,0
|
|
20231108,180800,201315300,13300,13300,13300,13300,0
|
|
20231108,180700,201315300,13300,13300,13300,13300,0
|
|
20231108,180600,201315300,13300,13300,13300,13300,0
|
|
20231108,180500,201315300,13300,13300,13300,13300,42
|
|
20231108,180400,201315300,13300,13300,13300,13300,0
|
|
20231108,180300,201315300,13300,13300,13300,13300,0
|
|
20231108,180200,201315300,13300,13300,13300,13300,0
|
|
20231108,180100,201315300,13300,13300,13300,13300,0
|
|
20231108,180000,201315300,13300,13300,13300,13300,0
|
|
20231108,175900,201315300,13300,13300,13300,13300,0
|
|
20231108,175800,201315300,13300,13300,13300,13300,0
|
|
20231108,175700,201315300,13300,13300,13300,13300,0
|
|
20231108,175600,201315300,13300,13300,13300,13300,0
|
|
20231108,175500,201315300,13300,13300,13300,13300,0
|
|
20231108,175400,201315300,13300,13300,13300,13300,0
|
|
20231108,175300,201315300,13300,13300,13300,13300,0
|
|
20231108,175200,201315300,13300,13300,13300,13300,0
|
|
20231108,175100,201315300,13300,13300,13300,13300,0
|
|
20231108,175000,201315300,13300,13300,13300,13300,0
|
|
20231108,174900,201315300,13300,13300,13300,13300,0
|
|
20231108,174800,201315300,13300,13300,13300,13300,0
|
|
20231108,174700,201315300,13300,13300,13300,13300,0
|
|
20231108,174600,201315300,13300,13300,13300,13300,0
|
|
20231108,174500,201315300,13300,13300,13300,13300,0
|
|
20231108,174400,201315300,13300,13300,13300,13300,0
|
|
20231108,174300,201315300,13300,13300,13300,13300,0
|
|
20231108,174200,201315300,13300,13300,13300,13300,0
|
|
20231108,174100,201315300,13300,13300,13300,13300,0
|
|
20231108,174000,201315300,13300,13300,13300,13300,0
|
|
20231108,173900,201315300,13300,13300,13300,13300,0
|
|
20231108,173800,201315300,13300,13300,13300,13300,0
|
|
20231108,173700,201315300,13300,13300,13300,13300,0
|
|
20231108,173600,201315300,13300,13300,13300,13300,0
|
|
20231108,173500,201315300,13300,13300,13300,13300,42
|
|
20231108,173400,201315300,13300,13300,13300,13300,0
|
|
20231108,173300,201315300,13300,13300,13300,13300,0
|
|
20231108,173200,201315300,13300,13300,13300,13300,0
|
|
20231108,173100,201315300,13300,13300,13300,13300,0
|
|
20231108,173000,201315300,13300,13300,13300,13300,0
|
|
20231108,172900,201315300,13300,13300,13300,13300,0
|
|
20231108,172800,201315300,13300,13300,13300,13300,0
|
|
20231108,172700,201315300,13300,13300,13300,13300,0
|
|
20231108,172600,201315300,13300,13300,13300,13300,0
|
|
20231108,172500,201315300,13300,13300,13300,13300,0
|
|
20231108,172400,201315300,13300,13300,13300,13300,0
|
|
20231108,172300,201315300,13300,13300,13300,13300,0
|
|
20231108,172200,201315300,13300,13300,13300,13300,0
|
|
20231108,172100,201315300,13300,13300,13300,13300,0
|
|
20231108,172000,201315300,13300,13300,13300,13300,0
|
|
20231108,171900,201315300,13300,13300,13300,13300,0
|
|
20231108,171800,201315300,13300,13300,13300,13300,0
|
|
20231108,171700,201315300,13300,13300,13300,13300,0
|
|
20231108,171600,201315300,13300,13300,13300,13300,0
|
|
20231108,171500,201315300,13300,13300,13300,13300,0
|
|
20231108,171400,201315300,13300,13300,13300,13300,0
|
|
20231108,171300,201315300,13300,13300,13300,13300,0
|
|
20231108,171200,201315300,13300,13300,13300,13300,0
|
|
20231108,171100,201315300,13300,13300,13300,13300,0
|
|
20231108,171000,201315300,13300,13300,13300,13300,0
|
|
20231108,170900,201315300,13300,13300,13300,13300,0
|
|
20231108,170800,201315300,13300,13300,13300,13300,0
|
|
20231108,170700,201315300,13300,13300,13300,13300,0
|
|
20231108,170600,201315300,13300,13300,13300,13300,0
|
|
20231108,170500,201315300,13300,13300,13300,13300,42
|
|
20231108,170400,201315300,13300,13300,13300,13300,0
|
|
20231108,170300,201315300,13300,13300,13300,13300,0
|
|
20231108,170200,201315300,13300,13300,13300,13300,0
|
|
20231108,170100,201315300,13300,13300,13300,13300,0
|
|
20231108,170000,201315300,13300,13300,13300,13300,0
|
|
20231108,165900,201315300,13300,13300,13300,13300,0
|
|
20231108,165800,201315300,13300,13300,13300,13300,0
|
|
20231108,165700,201315300,13300,13300,13300,13300,0
|
|
20231108,165600,201315300,13300,13300,13300,13300,0
|
|
20231108,165500,201315300,13300,13300,13300,13300,0
|
|
20231108,165400,201315300,13300,13300,13300,13300,0
|
|
20231108,165300,201315300,13300,13300,13300,13300,0
|
|
20231108,165200,201315300,13300,13300,13300,13300,0
|
|
20231108,165100,201315300,13300,13300,13300,13300,0
|
|
20231108,165000,201315300,13300,13300,13300,13300,0
|
|
20231108,164900,201315300,13300,13300,13300,13300,0
|
|
20231108,164800,201315300,13300,13300,13300,13300,0
|
|
20231108,164700,201315300,13300,13300,13300,13300,0
|
|
20231108,164600,201315300,13300,13300,13300,13300,0
|
|
20231108,164500,201315300,13300,13300,13300,13300,0
|
|
20231108,164400,201315300,13300,13300,13300,13300,0
|
|
20231108,164300,201315300,13300,13300,13300,13300,0
|
|
20231108,164200,201315300,13300,13300,13300,13300,0
|
|
20231108,164100,201315300,13300,13300,13300,13300,0
|
|
20231108,164000,201315300,13300,13300,13300,13300,0
|
|
20231108,163900,201315300,13300,13300,13300,13300,0
|
|
20231108,163800,201315300,13300,13300,13300,13300,0
|
|
20231108,163700,201315300,13300,13300,13300,13300,0
|
|
20231108,163600,201315300,13300,13300,13300,13300,0
|
|
20231108,163500,201315300,13300,13300,13300,13300,42
|
|
20231108,163400,201315300,13300,13300,13300,13300,0
|
|
20231108,163300,201315300,13300,13300,13300,13300,0
|
|
20231108,163200,201315300,13300,13300,13300,13300,0
|
|
20231108,163100,201315300,13300,13300,13300,13300,0
|
|
20231108,163000,201315300,13300,13300,13300,13300,0
|
|
20231108,162900,201315300,13300,13300,13300,13300,0
|
|
20231108,162800,201315300,13300,13300,13300,13300,0
|
|
20231108,162700,201315300,13300,13300,13300,13300,0
|
|
20231108,162600,201315300,13300,13300,13300,13300,0
|
|
20231108,162500,201315300,13300,13300,13300,13300,0
|
|
20231108,162400,201315300,13300,13300,13300,13300,0
|
|
20231108,162300,201315300,13300,13300,13300,13300,0
|
|
20231108,162200,201315300,13300,13300,13300,13300,0
|
|
20231108,162100,201315300,13300,13300,13300,13300,0
|
|
20231108,162000,201315300,13300,13300,13300,13300,0
|
|
20231108,161900,201315300,13300,13300,13300,13300,0
|
|
20231108,161800,201315300,13300,13300,13300,13300,0
|
|
20231108,161700,201315300,13300,13300,13300,13300,0
|
|
20231108,161600,201315300,13300,13300,13300,13300,0
|
|
20231108,161500,201315300,13300,13300,13300,13300,0
|
|
20231108,161400,201315300,13300,13300,13300,13300,0
|
|
20231108,161300,201315300,13300,13300,13300,13300,0
|
|
20231108,161200,201315300,13300,13300,13300,13300,0
|
|
20231108,161100,201315300,13300,13300,13300,13300,0
|
|
20231108,161000,201315300,13300,13300,13300,13300,0
|
|
20231108,160900,201315300,13300,13300,13300,13300,0
|
|
20231108,160800,201315300,13300,13300,13300,13300,0
|
|
20231108,160700,201315300,13300,13300,13300,13300,0
|
|
20231108,160600,201315300,13300,13300,13300,13300,0
|
|
20231108,160500,201315300,13300,13300,13300,13300,42
|
|
20231108,160400,201315300,13300,13300,13300,13300,0
|
|
20231108,160300,201315300,13300,13300,13300,13300,0
|
|
20231108,160200,201315300,13300,13300,13300,13300,0
|
|
20231108,160100,201315300,13300,13300,13300,13300,0
|
|
20231108,160000,201315300,13300,13300,13300,13300,0
|
|
20231108,155900,201315300,13300,13300,13300,13300,0
|
|
20231108,155800,201315300,13300,13300,13300,13300,0
|
|
20231108,155700,201315300,13300,13300,13300,13300,0
|
|
20231108,155600,201315300,13300,13300,13300,13300,0
|
|
20231108,155500,201315300,13300,13300,13300,13300,0
|
|
20231108,155400,201315300,13300,13300,13300,13300,0
|
|
20231108,155300,201315300,13300,13300,13300,13300,0
|
|
20231108,155200,201315300,13300,13300,13300,13300,0
|
|
20231108,155100,201315300,13300,13300,13300,13300,0
|
|
20231108,155000,201315300,13300,13300,13300,13300,0
|
|
20231108,154900,201315300,13300,13300,13300,13300,0
|
|
20231108,154800,201315300,13300,13300,13300,13300,0
|
|
20231108,154700,201315300,13300,13300,13300,13300,0
|
|
20231108,154600,201315300,13300,13300,13300,13300,0
|
|
20231108,154500,201315300,13300,13300,13300,13300,0
|
|
20231108,154400,201315300,13300,13300,13300,13300,0
|
|
20231108,154300,201315300,13300,13300,13300,13300,0
|
|
20231108,154200,201315300,13300,13300,13300,13300,0
|
|
20231108,154100,201315300,13300,13300,13300,13300,0
|
|
20231108,154000,201315300,13300,13300,13300,13300,0
|
|
20231108,153900,201315300,13300,13300,13300,13300,0
|
|
20231108,153800,201315300,13300,13300,13300,13300,0
|
|
20231108,153700,201315300,13300,13300,13300,13300,0
|
|
20231108,153600,201315300,13300,13300,13300,13300,0
|
|
20231108,153500,201315300,13300,13300,13300,13300,42
|
|
20231108,153400,201315300,13300,13300,13300,13300,0
|
|
20231108,153300,201315300,13300,13300,13300,13300,0
|
|
20231108,153200,201315300,13300,13300,13300,13300,0
|
|
20231108,153100,201315300,13300,13300,13300,13300,0
|
|
20231108,153000,201315300,13300,13300,13300,13300,42
|
|
20231108,152900,200756700,13300,13300,13300,13300,0
|
|
20231108,152800,200756700,13300,13300,13300,13300,0
|
|
20231108,152700,200756700,13300,13300,13300,13300,0
|
|
20231108,152600,200756700,13300,13300,13300,13300,0
|
|
20231108,152500,200756700,13300,13300,13300,13300,0
|
|
20231108,152400,200756700,13300,13300,13300,13300,0
|
|
20231108,152300,200756700,13300,13300,13300,13300,0
|
|
20231108,152200,200756700,13300,13300,13300,13300,0
|
|
20231108,152100,200756700,13300,13300,13300,13300,0
|
|
20231108,152000,200756700,13300,13300,13300,13300,0
|
|
20231108,151900,200756700,13300,13300,13300,13300,332
|
|
20231108,151800,196341100,13300,13300,13300,13300,1
|
|
20231108,151700,196327800,13300,13300,13300,13300,0
|
|
20231108,151600,196327800,13300,13290,13300,13290,2
|
|
20231108,151500,196301210,13290,13270,13290,13270,73
|
|
20231108,151400,195331770,13280,13280,13280,13280,0
|
|
20231108,151300,195331770,13280,13280,13280,13280,0
|
|
20231108,151200,195331770,13280,13280,13280,13280,0
|
|
20231108,151100,195331770,13280,13280,13280,13280,0
|
|
20231108,151000,195331770,13280,13280,13280,13280,1
|
|
20231108,150900,195318490,13290,13290,13290,13290,1
|
|
20231108,150800,195305200,13290,13290,13290,13290,0
|
|
20231108,150700,195305200,13290,13270,13290,13270,10
|
|
20231108,150600,195172410,13260,13260,13260,13260,0
|
|
20231108,150500,195172410,13260,13260,13260,13260,0
|
|
20231108,150400,195172410,13260,13260,13260,13260,159
|
|
20231108,150300,193064070,13250,13250,13250,13250,228
|
|
20231108,150200,190043070,13230,13230,13230,13230,0
|
|
20231108,150100,190043070,13230,13230,13230,13230,0
|
|
20231108,150000,190043070,13230,13230,13240,13230,515
|
|
20231108,145900,183224610,13230,13230,13230,13230,4
|
|
20231108,145800,183171690,13230,13230,13230,13230,0
|
|
20231108,145700,183171690,13230,13230,13230,13230,1
|
|
20231108,145600,183158460,13230,13230,13230,13230,3
|
|
20231108,145500,183118770,13230,13230,13230,13230,2
|
|
20231108,145400,183092310,13230,13230,13230,13230,0
|
|
20231108,145300,183092310,13230,13240,13240,13230,7
|
|
20231108,145200,182999650,13230,13230,13230,13210,500
|
|
20231108,145100,176389300,13230,13240,13240,13230,3
|
|
20231108,145000,176349600,13240,13240,13240,13240,1
|
|
20231108,144900,176336360,13230,13230,13230,13230,7
|
|
20231108,144800,176243750,13230,13230,13230,13230,0
|
|
20231108,144700,176243750,13230,13230,13230,13230,3
|
|
20231108,144600,176204060,13230,13230,13230,13230,20
|
|
20231108,144500,175939460,13230,13230,13240,13230,22
|
|
20231108,144400,175648380,13230,13250,13250,13230,518
|
|
20231108,144300,168790560,13250,13250,13250,13250,2
|
|
20231108,144200,168764060,13260,13250,13260,13250,4
|
|
20231108,144100,168711050,13250,13250,13250,13250,2
|
|
20231108,144000,168684550,13260,13260,13260,13260,3
|
|
20231108,143900,168644770,13260,13250,13260,13250,75
|
|
20231108,143800,167650520,13240,13240,13240,13240,4
|
|
20231108,143700,167597560,13240,13240,13240,13240,2
|
|
20231108,143600,167571080,13240,13240,13240,13240,0
|
|
20231108,143500,167571080,13240,13240,13240,13240,5
|
|
20231108,143400,167504880,13250,13250,13250,13250,1
|
|
20231108,143300,167491630,13240,13240,13240,13240,2
|
|
20231108,143200,167465150,13240,13240,13240,13240,0
|
|
20231108,143100,167465150,13240,13240,13240,13240,15
|
|
20231108,143000,167266550,13240,13240,13240,13240,205
|
|
20231108,142900,164552350,13250,13250,13250,13250,1
|
|
20231108,142800,164539100,13250,13250,13250,13250,3
|
|
20231108,142700,164499350,13250,13250,13250,13250,2
|
|
20231108,142600,164472850,13260,13260,13260,13260,0
|
|
20231108,142500,164472850,13260,13250,13260,13250,3
|
|
20231108,142400,164433090,13250,13250,13250,13250,3
|
|
20231108,142300,164393340,13250,13250,13250,13250,2
|
|
20231108,142200,164366840,13250,13250,13250,13250,0
|
|
20231108,142100,164366840,13250,13250,13250,13250,5
|
|
20231108,142000,164300590,13260,13260,13260,13260,2
|
|
20231108,141900,164274070,13260,13250,13260,13250,3
|
|
20231108,141800,164234310,13240,13260,13260,13240,247
|
|
20231108,141700,160960530,13270,13270,13270,13260,211
|
|
20231108,141600,158162650,13260,13260,13260,13260,2
|
|
20231108,141500,158136130,13260,13250,13260,13250,4
|
|
20231108,141400,158083110,13250,13250,13250,13250,3
|
|
20231108,141300,158043360,13240,13230,13240,13230,7
|
|
20231108,141200,157950700,13240,13240,13240,13240,195
|
|
20231108,141100,155368900,13240,13240,13240,13240,22
|
|
20231108,141000,155077620,13240,13250,13250,13240,700
|
|
20231108,140900,145806130,13260,13260,13260,13260,143
|
|
20231108,140800,143909950,13290,13270,13290,13270,26
|
|
20231108,140700,143564910,13270,13270,13280,13270,7
|
|
20231108,140600,143472010,13280,13280,13280,13280,2
|
|
20231108,140500,143445450,13290,13280,13290,13280,3
|
|
20231108,140400,143405600,13290,13290,13290,13290,2
|
|
20231108,140300,143379020,13280,13250,13280,13250,12
|
|
20231108,140200,143219750,13280,13280,13280,13280,46
|
|
20231108,140100,142608870,13290,13290,13300,13290,78
|
|
20231108,140000,141571880,13290,13290,13290,13290,1
|
|
20231108,135900,141558590,13280,13290,13290,13280,4
|
|
20231108,135800,141505450,13280,13280,13280,13280,2
|
|
20231108,135700,141478890,13290,13290,13290,13290,196
|
|
20231108,135600,138874050,13290,13300,13300,13290,14
|
|
20231108,135500,138687890,13300,13300,13300,13300,0
|
|
20231108,135400,138687890,13300,13300,13300,13300,2
|
|
20231108,135300,138661290,13300,13300,13300,13300,0
|
|
20231108,135200,138661290,13300,13300,13300,13300,5
|
|
20231108,135100,138594790,13310,13310,13310,13310,1
|
|
20231108,135000,138581480,13290,13290,13290,13290,2
|
|
20231108,134900,138554900,13310,13300,13310,13290,10
|
|
20231108,134800,138421900,13300,13300,13300,13300,2
|
|
20231108,134700,138395300,13300,13280,13300,13280,959
|
|
20231108,134600,125644730,13260,13270,13270,13260,3
|
|
20231108,134500,125604940,13260,13280,13280,13260,3
|
|
20231108,134400,125565140,13250,13250,13250,13250,2
|
|
20231108,134300,125538640,13280,13280,13280,13280,40
|
|
20231108,134200,125007440,13280,13270,13280,13260,76
|
|
20231108,134100,123999610,13270,13260,13270,13260,15
|
|
20231108,134000,123800580,13260,13250,13260,13250,181
|
|
20231108,133900,121400530,13220,13220,13220,13220,380
|
|
20231108,133800,116376930,13210,13210,13210,13200,46
|
|
20231108,133700,115769280,13210,13210,13210,13210,0
|
|
20231108,133600,115769280,13210,13210,13210,13210,52
|
|
20231108,133500,115082360,13210,13210,13210,13210,2
|
|
20231108,133400,115055940,13210,13220,13220,13210,3
|
|
20231108,133300,115016300,13200,13200,13200,13200,0
|
|
20231108,133200,115016300,13200,13210,13210,13200,7
|
|
20231108,133100,114923850,13210,13210,13220,13200,35
|
|
20231108,133000,114461420,13200,13210,13210,13200,5
|
|
20231108,132900,114395390,13190,13190,13190,13190,0
|
|
20231108,132800,114395390,13190,13200,13200,13190,3
|
|
20231108,132700,114355810,13190,13190,13190,13190,0
|
|
20231108,132600,114355810,13190,13190,13190,13190,2
|
|
20231108,132500,114329430,13220,13200,13220,13200,101
|
|
20231108,132400,112994280,13190,13190,13190,13190,5
|
|
20231108,132300,112928330,13190,13190,13190,13190,0
|
|
20231108,132200,112928330,13190,13190,13190,13190,6
|
|
20231108,132100,112849190,13200,13190,13200,13190,10
|
|
20231108,132000,112717210,13190,13190,13190,13190,2
|
|
20231108,131900,112690830,13190,13190,13190,13190,0
|
|
20231108,131800,112690830,13190,13190,13190,13190,2
|
|
20231108,131700,112664450,13190,13200,13200,13190,4
|
|
20231108,131600,112611680,13190,13190,13190,13190,2
|
|
20231108,131500,112585300,13190,13190,13190,13190,0
|
|
20231108,131400,112585300,13190,13190,13190,13190,4
|
|
20231108,131300,112532540,13190,13190,13190,13190,0
|
|
20231108,131200,112532540,13190,13190,13190,13190,2
|
|
20231108,131100,112506160,13200,13190,13200,13190,7
|
|
20231108,131000,112413820,13190,13170,13190,13170,7
|
|
20231108,130900,112321560,13180,13180,13180,13180,5
|
|
20231108,130800,112255660,13180,13170,13180,13170,3
|
|
20231108,130700,112216140,13170,13170,13170,13170,1
|
|
20231108,130600,112202970,13170,13170,13170,13170,33
|
|
20231108,130500,111768360,13170,13170,13170,13170,0
|
|
20231108,130400,111768360,13170,13170,13170,13170,2
|
|
20231108,130300,111742020,13180,13170,13180,13170,3
|
|
20231108,130200,111702500,13160,13160,13160,13160,2
|
|
20231108,130100,111676180,13160,13160,13160,13160,0
|
|
20231108,130000,111676180,13160,13160,13200,13160,5
|
|
20231108,125900,111610340,13160,13160,13160,13160,1
|
|
20231108,125800,111597180,13160,13160,13160,13160,2
|
|
20231108,125700,111570860,13220,13160,13220,13160,505
|
|
20231108,125600,104895160,13160,13160,13160,13160,4
|
|
20231108,125500,104842520,13160,13160,13160,13160,2
|
|
20231108,125400,104816200,13160,13160,13160,13160,2
|
|
20231108,125300,104789880,13160,13210,13220,13160,505
|
|
20231108,125200,98114120,13160,13170,13170,13160,4
|
|
20231108,125100,98061470,13160,13160,13160,13160,3
|
|
20231108,125000,98021990,13160,13160,13160,13160,4
|
|
20231108,124900,97969350,13170,13210,13220,13170,8
|
|
20231108,124800,97863800,13170,13160,13210,13160,4
|
|
20231108,124700,97811090,13220,13140,13220,13130,206
|
|
20231108,124600,95089120,13130,13140,13140,13130,7
|
|
20231108,124500,94997190,13130,13130,13130,13130,4
|
|
20231108,124400,94944670,13130,13130,13130,13130,5
|
|
20231108,124300,94879020,13130,13130,13130,13130,5
|
|
20231108,124200,94813370,13130,13130,13130,13130,2
|
|
20231108,124100,94787110,13130,13140,13140,13130,567
|
|
20231108,124000,87342330,13140,13140,13140,13140,3
|
|
20231108,123900,87302910,13140,13140,13140,13140,5
|
|
20231108,123800,87237210,13140,13140,13140,13140,3
|
|
20231108,123700,87197790,13140,13140,13140,13140,2
|
|
20231108,123600,87171510,13140,13140,13140,13140,416
|
|
20231108,123500,81705270,13140,13140,13140,13140,4
|
|
20231108,123400,81652710,13140,13140,13140,13140,4
|
|
20231108,123300,81600150,13140,13140,13140,13140,3
|
|
20231108,123200,81560730,13140,13140,13140,13140,4
|
|
20231108,123100,81508170,13140,13140,13140,13140,2
|
|
20231108,123000,81481890,13140,13140,13140,13140,4
|
|
20231108,122900,81429330,13140,13140,13140,13140,2
|
|
20231108,122800,81403050,13140,13140,13140,13140,5
|
|
20231108,122700,81337350,13140,13140,13140,13140,4
|
|
20231108,122600,81284790,13140,13140,13140,13140,1
|
|
20231108,122500,81271650,13140,13200,13200,13140,5
|
|
20231108,122400,81205830,13140,13140,13140,13140,5
|
|
20231108,122300,81140130,13140,13140,13140,13140,3
|
|
20231108,122200,81100710,13150,13160,13200,13150,4
|
|
20231108,122100,81048040,13150,13150,13150,13150,5
|
|
20231108,122000,80982290,13160,13160,13200,13150,4
|
|
20231108,121900,80929620,13150,13140,13150,13140,4
|
|
20231108,121800,80877050,13140,13140,13140,13140,3
|
|
20231108,121700,80837630,13140,13140,13140,13140,4
|
|
20231108,121600,80785070,13140,13140,13140,13140,4
|
|
20231108,121500,80732510,13140,13140,13140,13140,4
|
|
20231108,121400,80679950,13140,13140,13140,13140,13
|
|
20231108,121300,80509130,13140,13140,13200,13140,305
|
|
20231108,121200,76483430,13140,13140,13140,13140,4
|
|
20231108,121100,76430870,13140,13140,13140,13140,5
|
|
20231108,121000,76365170,13140,13140,13140,13140,5
|
|
20231108,120900,76299470,13140,13140,13140,13140,4
|
|
20231108,120800,76246910,13140,13140,13140,13140,1
|
|
20231108,120700,76233770,13140,13140,13140,13140,3
|
|
20231108,120600,76194350,13140,13140,13200,13140,205
|
|
20231108,120500,73488820,13140,13140,13140,13140,4
|
|
20231108,120400,73436260,13140,13140,13140,13140,8
|
|
20231108,120300,73331140,13140,13140,13200,13140,505
|
|
20231108,120200,66677060,13140,13140,13140,13140,2
|
|
20231108,120100,66650780,13140,13140,13140,13140,4
|
|
20231108,120000,66598220,13140,13140,13140,13140,3
|
|
20231108,115900,66558800,13140,13140,13140,13140,4
|
|
20231108,115800,66506240,13140,13140,13140,13140,4
|
|
20231108,115700,66453680,13140,13140,13140,13140,2
|
|
20231108,115600,66427400,13140,13140,13140,13140,2
|
|
20231108,115500,66401120,13140,13140,13140,13140,5
|
|
20231108,115400,66335420,13140,13140,13140,13140,4
|
|
20231108,115300,66282860,13140,13140,13140,13140,2
|
|
20231108,115200,66256580,13140,13140,13170,13140,15
|
|
20231108,115100,66059180,13140,13120,13140,13120,51
|
|
20231108,115000,65389080,13120,13140,13140,13120,34
|
|
20231108,114900,64942420,13140,13150,13160,13140,9
|
|
20231108,114800,64824030,13160,13140,13160,13140,39
|
|
20231108,114700,64310890,13140,13140,13140,13140,3
|
|
20231108,114600,64271470,13140,13140,13140,13140,2
|
|
20231108,114500,64245190,13140,13140,13140,13140,6
|
|
20231108,114400,64166350,13140,13140,13140,13140,1
|
|
20231108,114300,64153210,13140,13140,13140,13140,4
|
|
20231108,114200,64100650,13140,13140,13140,13140,3
|
|
20231108,114100,64061230,13140,13160,13160,13140,10
|
|
20231108,114000,63929710,13150,13160,13160,13150,8
|
|
20231108,113900,63824500,13160,13170,13170,13160,3
|
|
20231108,113800,63785010,13160,13170,13170,13160,5
|
|
20231108,113700,63719180,13170,13160,13170,13160,11
|
|
20231108,113600,63574390,13160,13160,13160,13160,4
|
|
20231108,113500,63521750,13160,13160,13160,13160,2
|
|
20231108,113400,63495430,13160,13160,13160,13160,5
|
|
20231108,113300,63429630,13160,13160,13160,13160,2
|
|
20231108,113200,63403310,13160,13160,13160,13160,3
|
|
20231108,113100,63363830,13160,13160,13160,13160,3
|
|
20231108,113000,63324350,13160,13160,13160,13160,18
|
|
20231108,112900,63087470,13160,13160,13160,13160,479
|
|
20231108,112800,56783830,13160,13180,13180,13160,3
|
|
20231108,112700,56744320,13160,13160,13160,13160,3
|
|
20231108,112600,56704840,13170,13170,13170,13170,9
|
|
20231108,112500,56586310,13170,13170,13170,13170,6
|
|
20231108,112400,56507290,13170,13170,13170,13170,5
|
|
20231108,112300,56441440,13180,13170,13180,13170,9
|
|
20231108,112200,56322890,13170,13170,13170,13170,19
|
|
20231108,112100,56072660,13170,13170,13170,13170,6
|
|
20231108,112000,55993640,13170,13170,13170,13170,5
|
|
20231108,111900,55927790,13170,13170,13170,13170,5
|
|
20231108,111800,55861940,13170,13170,13170,13170,7
|
|
20231108,111700,55769750,13170,13170,13170,13170,1
|
|
20231108,111600,55756580,13170,13170,13170,13170,3
|
|
20231108,111500,55717070,13170,13170,13170,13170,5
|
|
20231108,111400,55651220,13170,13170,13170,13170,3
|
|
20231108,111300,55611710,13170,13170,13170,13170,8
|
|
20231108,111200,55506350,13170,13170,13170,13170,5
|
|
20231108,111100,55440500,13170,13170,13170,13170,1
|
|
20231108,111000,55427330,13170,13170,13170,13170,4
|
|
20231108,110900,55374650,13170,13170,13170,13170,181
|
|
20231108,110800,52990880,13170,13180,13180,13170,5
|
|
20231108,110700,52925010,13170,13170,13170,13170,14
|
|
20231108,110600,52740630,13170,13170,13170,13170,2
|
|
20231108,110500,52714290,13170,13170,13170,13170,2
|
|
20231108,110400,52687950,13170,13170,13170,13170,5
|
|
20231108,110300,52622100,13170,13170,13170,13170,4
|
|
20231108,110200,52569420,13180,13170,13180,13170,3
|
|
20231108,110100,52529900,13170,13170,13170,13170,5
|
|
20231108,110000,52464050,13170,13180,13180,13170,2
|
|
20231108,105900,52437700,13200,13200,13200,13200,0
|
|
20231108,105800,52437700,13200,13200,13200,13200,0
|
|
20231108,105700,52437700,13200,13180,13200,13180,44
|
|
20231108,105600,51857760,13180,13180,13180,13180,1
|
|
20231108,105500,51844580,13170,13170,13170,13170,4
|
|
20231108,105400,51791900,13170,13170,13170,13170,48
|
|
20231108,105300,51159740,13180,13180,13180,13180,0
|
|
20231108,105200,51159740,13180,13180,13180,13180,0
|
|
20231108,105100,51159740,13180,13180,13180,13180,0
|
|
20231108,105000,51159740,13180,13180,13180,13180,1
|
|
20231108,104900,51146560,13180,13180,13180,13180,0
|
|
20231108,104800,51146560,13180,13180,13180,13180,1
|
|
20231108,104700,51133380,13160,13160,13160,13160,0
|
|
20231108,104600,51133380,13160,13160,13160,13160,0
|
|
20231108,104500,51133380,13160,13160,13160,13160,25
|
|
20231108,104400,50804380,13150,13150,13150,13150,0
|
|
20231108,104300,50804380,13150,13150,13150,13150,0
|
|
20231108,104200,50804380,13150,13150,13150,13150,1
|
|
20231108,104100,50791230,13150,13150,13150,13150,1
|
|
20231108,104000,50778080,13160,13160,13160,13160,0
|
|
20231108,103900,50778080,13160,13160,13160,13160,2
|
|
20231108,103800,50751760,13150,13150,13150,13150,0
|
|
20231108,103700,50751760,13150,13150,13150,13150,4
|
|
20231108,103600,50699160,13160,13160,13160,13160,2
|
|
20231108,103500,50672840,13150,13150,13150,13150,0
|
|
20231108,103400,50672840,13150,13150,13150,13150,10
|
|
20231108,103300,50541340,13150,13150,13150,13150,0
|
|
20231108,103200,50541340,13150,13150,13150,13150,0
|
|
20231108,103100,50541340,13150,13150,13150,13150,3
|
|
20231108,103000,50501890,13160,13160,13160,13160,2
|
|
20231108,102900,50475570,13160,13170,13170,13160,430
|
|
20231108,102800,44812500,13170,13170,13170,13170,2
|
|
20231108,102700,44786160,13180,13180,13180,13180,1
|
|
20231108,102600,44772980,13170,13170,13170,13170,10
|
|
20231108,102500,44641280,13180,13170,13180,13170,162
|
|
20231108,102400,42507720,13180,13180,13180,13180,7
|
|
20231108,102300,42415460,13180,13180,13180,13180,1
|
|
20231108,102200,42402280,13170,13170,13170,13170,0
|
|
20231108,102100,42402280,13170,13170,13170,13170,0
|
|
20231108,102000,42402280,13170,13170,13170,13170,0
|
|
20231108,101900,42402280,13170,13170,13170,13170,4
|
|
20231108,101800,42349600,13170,13170,13170,13170,0
|
|
20231108,101700,42349600,13170,13170,13170,13170,0
|
|
20231108,101600,42349600,13170,13170,13170,13170,304
|
|
20231108,101500,38345920,13180,13180,13180,13180,0
|
|
20231108,101400,38345920,13180,13180,13180,13180,33
|
|
20231108,101300,37910980,13220,13220,13220,13220,0
|
|
20231108,101200,37910980,13220,13220,13220,13220,0
|
|
20231108,101100,37910980,13220,13220,13220,13220,1
|
|
20231108,101000,37897760,13220,13220,13220,13220,0
|
|
20231108,100900,37897760,13220,13220,13220,13220,0
|
|
20231108,100800,37897760,13220,13220,13220,13220,0
|
|
20231108,100700,37897760,13220,13220,13220,13220,0
|
|
20231108,100600,37897760,13220,13220,13220,13220,0
|
|
20231108,100500,37897760,13220,13220,13220,13220,0
|
|
20231108,100400,37897760,13220,13220,13220,13220,0
|
|
20231108,100300,37897760,13220,13220,13220,13220,0
|
|
20231108,100200,37897760,13220,13220,13220,13220,0
|
|
20231108,100100,37897760,13220,13220,13220,13220,5
|
|
20231108,100000,37831660,13230,13230,13230,13230,1
|
|
20231108,095900,37818430,13230,13250,13250,13230,12
|
|
20231108,095800,37659460,13250,13250,13250,13250,0
|
|
20231108,095700,37659460,13250,13250,13250,13250,0
|
|
20231108,095600,37659460,13250,13250,13250,13250,1
|
|
20231108,095500,37646210,13250,13250,13250,13250,1
|
|
20231108,095400,37632960,13260,13260,13260,13260,0
|
|
20231108,095300,37632960,13260,13180,13260,13180,71
|
|
20231108,095200,36691820,13150,13150,13150,13140,1007
|
|
20231108,095100,23449780,13150,13180,13180,13150,41
|
|
20231108,095000,22910240,13190,13190,13190,13180,12
|
|
20231108,094900,22751980,13190,13190,13190,13190,2
|
|
20231108,094800,22725600,13200,13200,13200,13200,0
|
|
20231108,094700,22725600,13200,13200,13200,13200,1
|
|
20231108,094600,22712400,13200,13200,13200,13200,1
|
|
20231108,094500,22699200,13190,13190,13190,13190,1
|
|
20231108,094400,22686010,13230,13230,13230,13230,0
|
|
20231108,094300,22686010,13230,13190,13230,13160,78
|
|
20231108,094200,21659330,13210,13220,13220,13210,28
|
|
20231108,094100,21289210,13230,13230,13230,13230,58
|
|
20231108,094000,20521870,13250,13250,13250,13250,180
|
|
20231108,093900,18136870,13270,13270,13270,13270,0
|
|
20231108,093800,18136870,13270,13270,13270,13270,0
|
|
20231108,093700,18136870,13270,13270,13270,13270,0
|
|
20231108,093600,18136870,13270,13270,13270,13270,0
|
|
20231108,093500,18136870,13270,13270,13270,13270,3
|
|
20231108,093400,18097060,13280,13280,13280,13280,0
|
|
20231108,093300,18097060,13280,13280,13280,13280,0
|
|
20231108,093200,18097060,13280,13280,13280,13280,0
|
|
20231108,093100,18097060,13280,13280,13280,13280,1
|
|
20231108,093000,18083780,13270,13270,13270,13270,1
|
|
20231108,092900,18070510,13260,13260,13260,13260,8
|
|
20231108,092800,17964430,13250,13250,13250,13250,3
|
|
20231108,092700,17924680,13250,13250,13250,13250,0
|
|
20231108,092600,17924680,13250,13270,13270,13250,4
|
|
20231108,092500,17871620,13270,13270,13270,13270,130
|
|
20231108,092400,16146520,13300,13300,13300,13300,0
|
|
20231108,092300,16146520,13300,13300,13300,13300,0
|
|
20231108,092200,16146520,13300,13300,13300,13300,0
|
|
20231108,092100,16146520,13300,13300,13300,13300,0
|
|
20231108,092000,16146520,13300,13300,13300,13300,8
|
|
20231108,091900,16040120,13290,13290,13290,13290,0
|
|
20231108,091800,16040120,13290,13280,13290,13280,35
|
|
20231108,091700,15575070,13270,13270,13270,13270,24
|
|
20231108,091600,15256590,13250,13250,13250,13250,500
|
|
20231108,091500,8631590,13270,13260,13270,13250,31
|
|
20231108,091400,8220780,13270,13270,13270,13270,2
|
|
20231108,091300,8194240,13270,13280,13280,13270,2
|
|
20231108,091200,8167690,13270,13270,13270,13270,1
|
|
20231108,091100,8154420,13280,13280,13280,13280,0
|
|
20231108,091000,8154420,13280,13280,13280,13280,0
|
|
20231108,090900,8154420,13280,13300,13300,13280,540
|
|
20231108,090800,983020,13300,13300,13300,13300,0
|
|
20231108,090700,983020,13300,13300,13300,13300,1
|
|
20231108,090600,969720,13300,13300,13300,13300,0
|
|
20231108,090500,969720,13300,13300,13300,13300,0
|
|
20231108,090400,969720,13300,13300,13300,13300,12
|
|
20231108,090300,810120,13300,13300,13300,13300,1
|
|
20231108,090200,796820,13280,13280,13280,13280,1
|
|
20231108,090100,783540,13300,13300,13300,13300,1
|
|
20231108,090000,770240,13280,13280,13280,13280,58
|