618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,191500,205068000,7400,7400,7400,7400,276
|
|
20231107,191400,205068000,7400,7400,7400,7400,0
|
|
20231107,191300,205068000,7400,7400,7400,7400,0
|
|
20231107,191200,205068000,7400,7400,7400,7400,0
|
|
20231107,191100,205068000,7400,7400,7400,7400,0
|
|
20231107,191000,205068000,7400,7400,7400,7400,0
|
|
20231107,190900,205068000,7400,7400,7400,7400,0
|
|
20231107,190800,205068000,7400,7400,7400,7400,0
|
|
20231107,190700,205068000,7400,7400,7400,7400,0
|
|
20231107,190600,205068000,7400,7400,7400,7400,0
|
|
20231107,190500,205068000,7400,7400,7400,7400,0
|
|
20231107,190400,205068000,7400,7400,7400,7400,0
|
|
20231107,190300,205068000,7400,7400,7400,7400,0
|
|
20231107,190200,205068000,7400,7400,7400,7400,0
|
|
20231107,190100,205068000,7400,7400,7400,7400,0
|
|
20231107,190000,205068000,7400,7400,7400,7400,0
|
|
20231107,185900,205068000,7400,7400,7400,7400,0
|
|
20231107,185800,205068000,7400,7400,7400,7400,0
|
|
20231107,185700,205068000,7400,7400,7400,7400,0
|
|
20231107,185600,205068000,7400,7400,7400,7400,0
|
|
20231107,185500,205068000,7400,7400,7400,7400,0
|
|
20231107,185400,205068000,7400,7400,7400,7400,0
|
|
20231107,185300,205068000,7400,7400,7400,7400,0
|
|
20231107,185200,205068000,7400,7400,7400,7400,0
|
|
20231107,185100,205068000,7400,7400,7400,7400,0
|
|
20231107,185000,205068000,7400,7400,7400,7400,0
|
|
20231107,184900,205068000,7400,7400,7400,7400,0
|
|
20231107,184800,205068000,7400,7400,7400,7400,0
|
|
20231107,184700,205068000,7400,7400,7400,7400,0
|
|
20231107,184600,205068000,7400,7400,7400,7400,0
|
|
20231107,184500,205068000,7400,7400,7400,7400,276
|
|
20231107,184400,205068000,7400,7400,7400,7400,0
|
|
20231107,184300,205068000,7400,7400,7400,7400,0
|
|
20231107,184200,205068000,7400,7400,7400,7400,0
|
|
20231107,184100,205068000,7400,7400,7400,7400,0
|
|
20231107,184000,205068000,7400,7400,7400,7400,0
|
|
20231107,183900,205068000,7400,7400,7400,7400,0
|
|
20231107,183800,205068000,7400,7400,7400,7400,0
|
|
20231107,183700,205068000,7400,7400,7400,7400,0
|
|
20231107,183600,205068000,7400,7400,7400,7400,0
|
|
20231107,183500,205068000,7400,7400,7400,7400,0
|
|
20231107,183400,205068000,7400,7400,7400,7400,0
|
|
20231107,183300,205068000,7400,7400,7400,7400,0
|
|
20231107,183200,205068000,7400,7400,7400,7400,0
|
|
20231107,183100,205068000,7400,7400,7400,7400,0
|
|
20231107,183000,205068000,7400,7400,7400,7400,0
|
|
20231107,182900,205068000,7400,7400,7400,7400,0
|
|
20231107,182800,205068000,7400,7400,7400,7400,0
|
|
20231107,182700,205068000,7400,7400,7400,7400,0
|
|
20231107,182600,205068000,7400,7400,7400,7400,0
|
|
20231107,182500,205068000,7400,7400,7400,7400,0
|
|
20231107,182400,205068000,7400,7400,7400,7400,0
|
|
20231107,182300,205068000,7400,7400,7400,7400,0
|
|
20231107,182200,205068000,7400,7400,7400,7400,0
|
|
20231107,182100,205068000,7400,7400,7400,7400,0
|
|
20231107,182000,205068000,7400,7400,7400,7400,0
|
|
20231107,181900,205068000,7400,7400,7400,7400,0
|
|
20231107,181800,205068000,7400,7400,7400,7400,0
|
|
20231107,181700,205068000,7400,7400,7400,7400,0
|
|
20231107,181600,205068000,7400,7400,7400,7400,0
|
|
20231107,181500,205068000,7400,7400,7400,7400,276
|
|
20231107,181400,205068000,7400,7400,7400,7400,0
|
|
20231107,181300,205068000,7400,7400,7400,7400,0
|
|
20231107,181200,205068000,7400,7400,7400,7400,0
|
|
20231107,181100,205068000,7400,7400,7400,7400,0
|
|
20231107,181000,205068000,7400,7400,7400,7400,0
|
|
20231107,180900,205068000,7400,7400,7400,7400,0
|
|
20231107,180800,205068000,7400,7400,7400,7400,0
|
|
20231107,180700,205068000,7400,7400,7400,7400,0
|
|
20231107,180600,205068000,7400,7400,7400,7400,0
|
|
20231107,180500,205068000,7400,7400,7400,7400,0
|
|
20231107,180400,205068000,7400,7400,7400,7400,0
|
|
20231107,180300,205068000,7400,7400,7400,7400,0
|
|
20231107,180200,205068000,7400,7400,7400,7400,0
|
|
20231107,180100,205068000,7400,7400,7400,7400,0
|
|
20231107,180000,205068000,7400,7400,7400,7400,0
|
|
20231107,175900,205068000,7400,7400,7400,7400,0
|
|
20231107,175800,205068000,7400,7400,7400,7400,0
|
|
20231107,175700,205068000,7400,7400,7400,7400,0
|
|
20231107,175600,205068000,7400,7400,7400,7400,0
|
|
20231107,175500,205068000,7400,7400,7400,7400,0
|
|
20231107,175400,205068000,7400,7400,7400,7400,0
|
|
20231107,175300,205068000,7400,7400,7400,7400,0
|
|
20231107,175200,205068000,7400,7400,7400,7400,0
|
|
20231107,175100,205068000,7400,7400,7400,7400,0
|
|
20231107,175000,205068000,7400,7400,7400,7400,0
|
|
20231107,174900,205068000,7400,7400,7400,7400,0
|
|
20231107,174800,205068000,7400,7400,7400,7400,0
|
|
20231107,174700,205068000,7400,7400,7400,7400,0
|
|
20231107,174600,205068000,7400,7400,7400,7400,0
|
|
20231107,174500,205068000,7400,7400,7400,7400,276
|
|
20231107,174400,205068000,7400,7400,7400,7400,0
|
|
20231107,174300,205068000,7400,7400,7400,7400,0
|
|
20231107,174200,205068000,7400,7400,7400,7400,0
|
|
20231107,174100,205068000,7400,7400,7400,7400,0
|
|
20231107,174000,205068000,7400,7400,7400,7400,0
|
|
20231107,173900,205068000,7400,7400,7400,7400,0
|
|
20231107,173800,205068000,7400,7400,7400,7400,0
|
|
20231107,173700,205068000,7400,7400,7400,7400,0
|
|
20231107,173600,205068000,7400,7400,7400,7400,0
|
|
20231107,173500,205068000,7400,7400,7400,7400,0
|
|
20231107,173400,205068000,7400,7400,7400,7400,0
|
|
20231107,173300,205068000,7400,7400,7400,7400,0
|
|
20231107,173200,205068000,7400,7400,7400,7400,0
|
|
20231107,173100,205068000,7400,7400,7400,7400,0
|
|
20231107,173000,205068000,7400,7400,7400,7400,0
|
|
20231107,172900,205068000,7400,7400,7400,7400,0
|
|
20231107,172800,205068000,7400,7400,7400,7400,0
|
|
20231107,172700,205068000,7400,7400,7400,7400,0
|
|
20231107,172600,205068000,7400,7400,7400,7400,0
|
|
20231107,172500,205068000,7400,7400,7400,7400,0
|
|
20231107,172400,205068000,7400,7400,7400,7400,0
|
|
20231107,172300,205068000,7400,7400,7400,7400,0
|
|
20231107,172200,205068000,7400,7400,7400,7400,0
|
|
20231107,172100,205068000,7400,7400,7400,7400,0
|
|
20231107,172000,205068000,7400,7400,7400,7400,0
|
|
20231107,171900,205068000,7400,7400,7400,7400,0
|
|
20231107,171800,205068000,7400,7400,7400,7400,0
|
|
20231107,171700,205068000,7400,7400,7400,7400,0
|
|
20231107,171600,205068000,7400,7400,7400,7400,0
|
|
20231107,171500,205068000,7400,7400,7400,7400,276
|
|
20231107,171400,205068000,7400,7400,7400,7400,0
|
|
20231107,171300,205068000,7400,7400,7400,7400,0
|
|
20231107,171200,205068000,7400,7400,7400,7400,0
|
|
20231107,171100,205068000,7400,7400,7400,7400,0
|
|
20231107,171000,205068000,7400,7400,7400,7400,0
|
|
20231107,170900,205068000,7400,7400,7400,7400,0
|
|
20231107,170800,205068000,7400,7400,7400,7400,0
|
|
20231107,170700,205068000,7400,7400,7400,7400,0
|
|
20231107,170600,205068000,7400,7400,7400,7400,0
|
|
20231107,170500,205068000,7400,7400,7400,7400,0
|
|
20231107,170400,205068000,7400,7400,7400,7400,0
|
|
20231107,170300,205068000,7400,7400,7400,7400,0
|
|
20231107,170200,205068000,7400,7400,7400,7400,0
|
|
20231107,170100,205068000,7400,7400,7400,7400,0
|
|
20231107,170000,205068000,7400,7400,7400,7400,0
|
|
20231107,165900,205068000,7400,7400,7400,7400,0
|
|
20231107,165800,205068000,7400,7400,7400,7400,0
|
|
20231107,165700,205068000,7400,7400,7400,7400,0
|
|
20231107,165600,205068000,7400,7400,7400,7400,0
|
|
20231107,165500,205068000,7400,7400,7400,7400,0
|
|
20231107,165400,205068000,7400,7400,7400,7400,0
|
|
20231107,165300,205068000,7400,7400,7400,7400,0
|
|
20231107,165200,205068000,7400,7400,7400,7400,0
|
|
20231107,165100,205068000,7400,7400,7400,7400,0
|
|
20231107,165000,205068000,7400,7400,7400,7400,0
|
|
20231107,164900,205068000,7400,7400,7400,7400,0
|
|
20231107,164800,205068000,7400,7400,7400,7400,0
|
|
20231107,164700,205068000,7400,7400,7400,7400,0
|
|
20231107,164600,205068000,7400,7400,7400,7400,0
|
|
20231107,164500,205068000,7400,7400,7400,7400,276
|
|
20231107,164400,205068000,7400,7400,7400,7400,0
|
|
20231107,164300,205068000,7400,7400,7400,7400,0
|
|
20231107,164200,205068000,7400,7400,7400,7400,0
|
|
20231107,164100,205068000,7400,7400,7400,7400,0
|
|
20231107,164000,205068000,7400,7400,7400,7400,0
|
|
20231107,163900,205068000,7400,7400,7400,7400,0
|
|
20231107,163800,205068000,7400,7400,7400,7400,0
|
|
20231107,163700,205068000,7400,7400,7400,7400,0
|
|
20231107,163600,205068000,7400,7400,7400,7400,0
|
|
20231107,163500,205068000,7400,7400,7400,7400,0
|
|
20231107,163400,205068000,7400,7400,7400,7400,0
|
|
20231107,163300,205068000,7400,7400,7400,7400,0
|
|
20231107,163200,205068000,7400,7400,7400,7400,0
|
|
20231107,163100,205068000,7400,7400,7400,7400,0
|
|
20231107,163000,205068000,7400,7400,7400,7400,0
|
|
20231107,162900,205068000,7400,7400,7400,7400,0
|
|
20231107,162800,205068000,7400,7400,7400,7400,0
|
|
20231107,162700,205068000,7400,7400,7400,7400,0
|
|
20231107,162600,205068000,7400,7400,7400,7400,0
|
|
20231107,162500,205068000,7400,7400,7400,7400,0
|
|
20231107,162400,205068000,7400,7400,7400,7400,0
|
|
20231107,162300,205068000,7400,7400,7400,7400,0
|
|
20231107,162200,205068000,7400,7400,7400,7400,0
|
|
20231107,162100,205068000,7400,7400,7400,7400,0
|
|
20231107,162000,205068000,7400,7400,7400,7400,0
|
|
20231107,161900,205068000,7400,7400,7400,7400,0
|
|
20231107,161800,205068000,7400,7400,7400,7400,0
|
|
20231107,161700,205068000,7400,7400,7400,7400,0
|
|
20231107,161600,205068000,7400,7400,7400,7400,0
|
|
20231107,161500,205068000,7400,7400,7400,7400,276
|
|
20231107,161400,205068000,7400,7400,7400,7400,0
|
|
20231107,161300,205068000,7400,7400,7400,7400,0
|
|
20231107,161200,205068000,7400,7400,7400,7400,0
|
|
20231107,161100,205068000,7400,7400,7400,7400,0
|
|
20231107,161000,205068000,7400,7400,7400,7400,0
|
|
20231107,160900,205068000,7400,7400,7400,7400,0
|
|
20231107,160800,205068000,7400,7400,7400,7400,0
|
|
20231107,160700,205068000,7400,7400,7400,7400,0
|
|
20231107,160600,205068000,7400,7400,7400,7400,0
|
|
20231107,160500,205068000,7400,7400,7400,7400,0
|
|
20231107,160400,205068000,7400,7400,7400,7400,0
|
|
20231107,160300,205068000,7400,7400,7400,7400,0
|
|
20231107,160200,205068000,7400,7400,7400,7400,0
|
|
20231107,160100,205068000,7400,7400,7400,7400,0
|
|
20231107,160000,205068000,7400,7400,7400,7400,0
|
|
20231107,155900,205068000,7400,7400,7400,7400,0
|
|
20231107,155800,205068000,7400,7400,7400,7400,0
|
|
20231107,155700,205068000,7400,7400,7400,7400,0
|
|
20231107,155600,205068000,7400,7400,7400,7400,0
|
|
20231107,155500,205068000,7400,7400,7400,7400,0
|
|
20231107,155400,205068000,7400,7400,7400,7400,0
|
|
20231107,155300,205068000,7400,7400,7400,7400,0
|
|
20231107,155200,205068000,7400,7400,7400,7400,0
|
|
20231107,155100,205068000,7400,7400,7400,7400,0
|
|
20231107,155000,205068000,7400,7400,7400,7400,0
|
|
20231107,154900,205068000,7400,7400,7400,7400,0
|
|
20231107,154800,205068000,7400,7400,7400,7400,0
|
|
20231107,154700,205068000,7400,7400,7400,7400,0
|
|
20231107,154600,205068000,7400,7400,7400,7400,0
|
|
20231107,154500,205068000,7400,7400,7400,7400,276
|
|
20231107,154400,205068000,7400,7400,7400,7400,0
|
|
20231107,154300,205068000,7400,7400,7400,7400,0
|
|
20231107,154200,205068000,7400,7400,7400,7400,0
|
|
20231107,154100,205068000,7400,7400,7400,7400,0
|
|
20231107,154000,205068000,7400,7400,7400,7400,0
|
|
20231107,153900,205068000,7400,7400,7400,7400,0
|
|
20231107,153800,205068000,7400,7400,7400,7400,0
|
|
20231107,153700,205068000,7400,7400,7400,7400,0
|
|
20231107,153600,205068000,7400,7400,7400,7400,0
|
|
20231107,153500,205068000,7400,7400,7400,7400,0
|
|
20231107,153400,205068000,7400,7400,7400,7400,0
|
|
20231107,153300,205068000,7400,7400,7400,7400,0
|
|
20231107,153200,205068000,7400,7400,7400,7400,0
|
|
20231107,153100,205068000,7400,7400,7400,7400,0
|
|
20231107,153000,205068000,7400,7400,7400,7400,276
|
|
20231107,152900,203025600,7390,7390,7390,7390,0
|
|
20231107,152800,203025600,7390,7390,7390,7390,0
|
|
20231107,152700,203025600,7390,7390,7390,7390,0
|
|
20231107,152600,203025600,7390,7390,7390,7390,0
|
|
20231107,152500,203025600,7390,7390,7390,7390,0
|
|
20231107,152400,203025600,7390,7390,7390,7390,0
|
|
20231107,152300,203025600,7390,7390,7390,7390,0
|
|
20231107,152200,203025600,7390,7390,7390,7390,0
|
|
20231107,152100,203025600,7390,7390,7390,7390,0
|
|
20231107,152000,203025600,7390,7390,7390,7390,0
|
|
20231107,151900,203025600,7390,7420,7420,7390,34
|
|
20231107,151800,202773870,7420,7420,7420,7420,23
|
|
20231107,151700,202603210,7410,7410,7410,7410,54
|
|
20231107,151600,202203070,7420,7420,7420,7420,13
|
|
20231107,151500,202106610,7420,7420,7420,7420,34
|
|
20231107,151400,201854330,7420,7420,7420,7420,0
|
|
20231107,151300,201854330,7420,7400,7420,7400,61
|
|
20231107,151200,201401790,7420,7420,7420,7420,0
|
|
20231107,151100,201401790,7420,7420,7420,7420,0
|
|
20231107,151000,201401790,7420,7420,7420,7420,0
|
|
20231107,150900,201401790,7420,7410,7420,7410,81
|
|
20231107,150800,200801480,7420,7420,7420,7420,0
|
|
20231107,150700,200801480,7420,7410,7420,7410,59
|
|
20231107,150600,200363860,7410,7410,7410,7410,36
|
|
20231107,150500,200097100,7410,7410,7410,7410,0
|
|
20231107,150400,200097100,7410,7410,7410,7410,0
|
|
20231107,150300,200097100,7410,7410,7410,7410,0
|
|
20231107,150200,200097100,7410,7410,7410,7410,0
|
|
20231107,150100,200097100,7410,7410,7410,7410,0
|
|
20231107,150000,200097100,7410,7410,7410,7410,0
|
|
20231107,145900,200097100,7410,7410,7410,7410,0
|
|
20231107,145800,200097100,7410,7410,7410,7410,12
|
|
20231107,145700,200008180,7390,7390,7390,7390,0
|
|
20231107,145600,200008180,7390,7390,7390,7390,25
|
|
20231107,145500,199823430,7400,7410,7410,7400,66
|
|
20231107,145400,199334900,7410,7380,7410,7370,137
|
|
20231107,145300,198324780,7380,7380,7380,7380,0
|
|
20231107,145200,198324780,7380,7380,7380,7380,10
|
|
20231107,145100,198250980,7380,7380,7380,7380,0
|
|
20231107,145000,198250980,7380,7380,7380,7380,0
|
|
20231107,144900,198250980,7380,7380,7380,7380,0
|
|
20231107,144800,198250980,7380,7380,7380,7380,2
|
|
20231107,144700,198236220,7370,7380,7380,7370,233
|
|
20231107,144600,196518710,7380,7380,7380,7380,75
|
|
20231107,144500,195965210,7370,7370,7370,7370,50
|
|
20231107,144400,195596710,7380,7380,7380,7380,0
|
|
20231107,144300,195596710,7380,7380,7380,7380,0
|
|
20231107,144200,195596710,7380,7380,7380,7380,0
|
|
20231107,144100,195596710,7380,7380,7380,7380,0
|
|
20231107,144000,195596710,7380,7380,7380,7380,0
|
|
20231107,143900,195596710,7380,7380,7380,7380,0
|
|
20231107,143800,195596710,7380,7380,7380,7380,254
|
|
20231107,143700,193722190,7370,7370,7370,7370,266
|
|
20231107,143600,191761770,7370,7370,7370,7370,1
|
|
20231107,143500,191754400,7360,7360,7360,7360,0
|
|
20231107,143400,191754400,7360,7360,7360,7360,0
|
|
20231107,143300,191754400,7360,7360,7360,7360,0
|
|
20231107,143200,191754400,7360,7360,7360,7360,25
|
|
20231107,143100,191570400,7370,7370,7370,7370,1
|
|
20231107,143000,191563030,7350,7350,7350,7350,0
|
|
20231107,142900,191563030,7350,7370,7370,7350,482
|
|
20231107,142800,188015940,7380,7380,7380,7380,0
|
|
20231107,142700,188015940,7380,7380,7380,7380,0
|
|
20231107,142600,188015940,7380,7380,7380,7380,1
|
|
20231107,142500,188008560,7370,7370,7370,7370,0
|
|
20231107,142400,188008560,7370,7370,7370,7370,0
|
|
20231107,142300,188008560,7370,7370,7370,7370,0
|
|
20231107,142200,188008560,7370,7370,7370,7370,2
|
|
20231107,142100,187993820,7360,7380,7380,7360,552
|
|
20231107,142000,183927070,7380,7380,7380,7380,39
|
|
20231107,141900,183639250,7380,7380,7380,7380,0
|
|
20231107,141800,183639250,7380,7380,7380,7380,67
|
|
20231107,141700,183144790,7380,7380,7380,7380,0
|
|
20231107,141600,183144790,7380,7380,7380,7380,0
|
|
20231107,141500,183144790,7380,7380,7380,7380,5
|
|
20231107,141400,183107890,7370,7370,7370,7370,0
|
|
20231107,141300,183107890,7370,7370,7370,7370,0
|
|
20231107,141200,183107890,7370,7370,7370,7370,0
|
|
20231107,141100,183107890,7370,7370,7370,7370,0
|
|
20231107,141000,183107890,7370,7370,7370,7370,0
|
|
20231107,140900,183107890,7370,7390,7390,7370,1056
|
|
20231107,140800,175322520,7390,7390,7390,7390,0
|
|
20231107,140700,175322520,7390,7390,7390,7390,0
|
|
20231107,140600,175322520,7390,7390,7390,7390,0
|
|
20231107,140500,175322520,7390,7390,7390,7390,0
|
|
20231107,140400,175322520,7390,7390,7390,7390,0
|
|
20231107,140300,175322520,7390,7390,7390,7390,240
|
|
20231107,140200,173548920,7400,7400,7400,7400,0
|
|
20231107,140100,173548920,7400,7400,7400,7400,0
|
|
20231107,140000,173548920,7400,7400,7400,7400,0
|
|
20231107,135900,173548920,7400,7400,7400,7400,0
|
|
20231107,135800,173548920,7400,7400,7400,7400,0
|
|
20231107,135700,173548920,7400,7400,7400,7400,1
|
|
20231107,135600,173541520,7400,7400,7400,7400,0
|
|
20231107,135500,173541520,7400,7400,7400,7400,0
|
|
20231107,135400,173541520,7400,7400,7400,7400,3
|
|
20231107,135300,173519320,7400,7400,7400,7400,0
|
|
20231107,135200,173519320,7400,7400,7400,7400,0
|
|
20231107,135100,173519320,7400,7400,7400,7400,311
|
|
20231107,135000,171217920,7400,7400,7400,7400,0
|
|
20231107,134900,171217920,7400,7400,7400,7400,301
|
|
20231107,134800,168990520,7400,7400,7400,7400,0
|
|
20231107,134700,168990520,7400,7400,7400,7400,0
|
|
20231107,134600,168990520,7400,7400,7400,7400,0
|
|
20231107,134500,168990520,7400,7400,7400,7400,0
|
|
20231107,134400,168990520,7400,7400,7400,7400,1
|
|
20231107,134300,168983120,7400,7400,7400,7400,74
|
|
20231107,134200,168435520,7380,7380,7380,7380,19
|
|
20231107,134100,168295300,7380,7380,7380,7380,0
|
|
20231107,134000,168295300,7380,7380,7380,7380,0
|
|
20231107,133900,168295300,7380,7380,7380,7380,1
|
|
20231107,133800,168287920,7400,7400,7400,7400,38
|
|
20231107,133700,168006720,7400,7400,7400,7400,0
|
|
20231107,133600,168006720,7400,7400,7400,7400,0
|
|
20231107,133500,168006720,7400,7400,7400,7400,0
|
|
20231107,133400,168006720,7400,7400,7400,7400,0
|
|
20231107,133300,168006720,7400,7400,7400,7400,0
|
|
20231107,133200,168006720,7400,7400,7400,7400,37
|
|
20231107,133100,167732920,7390,7390,7390,7390,2
|
|
20231107,133000,167718140,7390,7390,7390,7390,0
|
|
20231107,132900,167718140,7390,7390,7390,7390,0
|
|
20231107,132800,167718140,7390,7390,7390,7390,32
|
|
20231107,132700,167481660,7380,7380,7380,7380,335
|
|
20231107,132600,165009360,7390,7390,7390,7390,0
|
|
20231107,132500,165009360,7390,7390,7390,7390,0
|
|
20231107,132400,165009360,7390,7390,7390,7390,0
|
|
20231107,132300,165009360,7390,7390,7390,7390,0
|
|
20231107,132200,165009360,7390,7390,7390,7390,0
|
|
20231107,132100,165009360,7390,7390,7390,7390,0
|
|
20231107,132000,165009360,7390,7380,7390,7380,157
|
|
20231107,131900,163850260,7370,7370,7370,7370,445
|
|
20231107,131800,160570610,7370,7370,7370,7370,0
|
|
20231107,131700,160570610,7370,7370,7370,7370,0
|
|
20231107,131600,160570610,7370,7370,7370,7370,0
|
|
20231107,131500,160570610,7370,7370,7370,7370,5
|
|
20231107,131400,160533760,7380,7380,7380,7380,0
|
|
20231107,131300,160533760,7380,7380,7380,7380,0
|
|
20231107,131200,160533760,7380,7380,7380,7380,1
|
|
20231107,131100,160526380,7380,7380,7380,7380,0
|
|
20231107,131000,160526380,7380,7370,7380,7370,7
|
|
20231107,130900,160474780,7370,7370,7370,7370,0
|
|
20231107,130800,160474780,7370,7370,7370,7370,0
|
|
20231107,130700,160474780,7370,7380,7380,7370,161
|
|
20231107,130600,159287390,7380,7380,7380,7380,175
|
|
20231107,130500,157995890,7390,7390,7390,7390,0
|
|
20231107,130400,157995890,7390,7390,7390,7390,0
|
|
20231107,130300,157995890,7390,7390,7390,7390,1
|
|
20231107,130200,157988500,7400,7400,7400,7400,0
|
|
20231107,130100,157988500,7400,7400,7400,7400,4
|
|
20231107,130000,157958900,7400,7400,7400,7400,0
|
|
20231107,125900,157958900,7400,7400,7400,7400,0
|
|
20231107,125800,157958900,7400,7400,7400,7400,0
|
|
20231107,125700,157958900,7400,7400,7400,7400,0
|
|
20231107,125600,157958900,7400,7400,7400,7400,100
|
|
20231107,125500,157218900,7400,7400,7400,7400,0
|
|
20231107,125400,157218900,7400,7400,7400,7400,0
|
|
20231107,125300,157218900,7400,7400,7400,7400,0
|
|
20231107,125200,157218900,7400,7400,7400,7400,100
|
|
20231107,125100,156478900,7380,7380,7380,7380,0
|
|
20231107,125000,156478900,7380,7380,7380,7380,0
|
|
20231107,124900,156478900,7380,7380,7380,7380,0
|
|
20231107,124800,156478900,7380,7380,7380,7380,0
|
|
20231107,124700,156478900,7380,7380,7380,7380,0
|
|
20231107,124600,156478900,7380,7380,7380,7380,0
|
|
20231107,124500,156478900,7380,7400,7400,7380,528
|
|
20231107,124400,152581730,7400,7400,7400,7400,103
|
|
20231107,124300,151819530,7400,7400,7400,7400,0
|
|
20231107,124200,151819530,7400,7400,7400,7400,0
|
|
20231107,124100,151819530,7400,7400,7400,7400,0
|
|
20231107,124000,151819530,7400,7400,7400,7400,0
|
|
20231107,123900,151819530,7400,7400,7400,7400,50
|
|
20231107,123800,151449530,7400,7390,7400,7390,30
|
|
20231107,123700,151227580,7390,7390,7390,7390,0
|
|
20231107,123600,151227580,7390,7390,7390,7390,0
|
|
20231107,123500,151227580,7390,7390,7390,7390,0
|
|
20231107,123400,151227580,7390,7390,7390,7390,0
|
|
20231107,123300,151227580,7390,7390,7390,7390,190
|
|
20231107,123200,149823480,7390,7390,7390,7390,0
|
|
20231107,123100,149823480,7390,7390,7390,7390,0
|
|
20231107,123000,149823480,7390,7390,7390,7390,20
|
|
20231107,122900,149675680,7390,7390,7390,7390,0
|
|
20231107,122800,149675680,7390,7390,7390,7390,5
|
|
20231107,122700,149638730,7390,7390,7390,7390,50
|
|
20231107,122600,149269230,7400,7400,7400,7400,91
|
|
20231107,122500,148595830,7430,7430,7430,7430,0
|
|
20231107,122400,148595830,7430,7430,7430,7430,0
|
|
20231107,122300,148595830,7430,7430,7430,7430,0
|
|
20231107,122200,148595830,7430,7430,7430,7430,0
|
|
20231107,122100,148595830,7430,7430,7430,7430,0
|
|
20231107,122000,148595830,7430,7430,7430,7430,0
|
|
20231107,121900,148595830,7430,7430,7430,7430,0
|
|
20231107,121800,148595830,7430,7430,7430,7430,0
|
|
20231107,121700,148595830,7430,7370,7430,7370,173
|
|
20231107,121600,147317280,7370,7370,7370,7360,77
|
|
20231107,121500,146749800,7370,7370,7370,7370,0
|
|
20231107,121400,146749800,7370,7370,7370,7370,0
|
|
20231107,121300,146749800,7370,7370,7370,7370,7
|
|
20231107,121200,146698210,7380,7380,7380,7380,0
|
|
20231107,121100,146698210,7380,7370,7380,7370,203
|
|
20231107,121000,145202090,7360,7360,7360,7360,0
|
|
20231107,120900,145202090,7360,7360,7360,7360,0
|
|
20231107,120800,145202090,7360,7360,7360,7360,191
|
|
20231107,120700,143796330,7360,7370,7370,7360,283
|
|
20231107,120600,141710870,7380,7380,7380,7380,1
|
|
20231107,120500,141703490,7380,7380,7380,7380,0
|
|
20231107,120400,141703490,7380,7380,7380,7380,0
|
|
20231107,120300,141703490,7380,7380,7380,7380,0
|
|
20231107,120200,141703490,7380,7420,7420,7380,4005
|
|
20231107,120100,112054700,7430,7430,7430,7430,0
|
|
20231107,120000,112054700,7430,7430,7430,7430,0
|
|
20231107,115900,112054700,7430,7430,7430,7430,499
|
|
20231107,115800,108347130,7440,7440,7440,7440,0
|
|
20231107,115700,108347130,7440,7440,7440,7440,0
|
|
20231107,115600,108347130,7440,7440,7440,7440,0
|
|
20231107,115500,108347130,7440,7440,7440,7440,0
|
|
20231107,115400,108347130,7440,7440,7440,7440,41
|
|
20231107,115300,108042090,7440,7440,7440,7440,0
|
|
20231107,115200,108042090,7440,7440,7440,7440,0
|
|
20231107,115100,108042090,7440,7440,7440,7440,0
|
|
20231107,115000,108042090,7440,7440,7440,7440,0
|
|
20231107,114900,108042090,7440,7440,7440,7440,70
|
|
20231107,114800,107521290,7450,7450,7450,7450,0
|
|
20231107,114700,107521290,7450,7450,7450,7450,38
|
|
20231107,114600,107238190,7430,7430,7430,7430,0
|
|
20231107,114500,107238190,7430,7430,7430,7430,0
|
|
20231107,114400,107238190,7430,7430,7430,7430,0
|
|
20231107,114300,107238190,7430,7430,7430,7430,0
|
|
20231107,114200,107238190,7430,7430,7430,7430,5
|
|
20231107,114100,107201040,7430,7430,7430,7430,0
|
|
20231107,114000,107201040,7430,7430,7430,7430,0
|
|
20231107,113900,107201040,7430,7430,7430,7430,200
|
|
20231107,113800,105715040,7440,7440,7440,7440,180
|
|
20231107,113700,104375840,7440,7440,7440,7440,35
|
|
20231107,113600,104115440,7430,7430,7430,7430,0
|
|
20231107,113500,104115440,7430,7430,7430,7430,10
|
|
20231107,113400,104041140,7440,7440,7440,7440,37
|
|
20231107,113300,103765860,7430,7430,7430,7430,0
|
|
20231107,113200,103765860,7430,7430,7430,7430,0
|
|
20231107,113100,103765860,7430,7430,7430,7430,0
|
|
20231107,113000,103765860,7430,7430,7430,7430,0
|
|
20231107,112900,103765860,7430,7430,7430,7430,0
|
|
20231107,112800,103765860,7430,7430,7430,7430,175
|
|
20231107,112700,102465610,7430,7430,7430,7430,0
|
|
20231107,112600,102465610,7430,7430,7430,7430,0
|
|
20231107,112500,102465610,7430,7430,7430,7430,100
|
|
20231107,112400,101722610,7430,7430,7430,7430,1
|
|
20231107,112300,101715180,7440,7440,7440,7440,0
|
|
20231107,112200,101715180,7440,7440,7440,7440,0
|
|
20231107,112100,101715180,7440,7440,7440,7440,0
|
|
20231107,112000,101715180,7440,7440,7440,7440,0
|
|
20231107,111900,101715180,7440,7440,7440,7440,0
|
|
20231107,111800,101715180,7440,7440,7440,7440,0
|
|
20231107,111700,101715180,7440,7440,7440,7440,0
|
|
20231107,111600,101715180,7440,7440,7440,7440,40
|
|
20231107,111500,101417580,7450,7450,7450,7450,0
|
|
20231107,111400,101417580,7450,7450,7450,7450,104
|
|
20231107,111300,100642780,7450,7450,7450,7450,0
|
|
20231107,111200,100642780,7450,7450,7450,7450,25
|
|
20231107,111100,100456530,7450,7450,7450,7450,0
|
|
20231107,111000,100456530,7450,7450,7450,7450,3
|
|
20231107,110900,100434180,7450,7450,7450,7450,0
|
|
20231107,110800,100434180,7450,7450,7450,7450,0
|
|
20231107,110700,100434180,7450,7450,7450,7450,0
|
|
20231107,110600,100434180,7450,7450,7450,7450,0
|
|
20231107,110500,100434180,7450,7440,7450,7440,105
|
|
20231107,110400,99652480,7430,7430,7430,7430,0
|
|
20231107,110300,99652480,7430,7440,7440,7430,1042
|
|
20231107,110200,91908160,7440,7440,7440,7440,0
|
|
20231107,110100,91908160,7440,7450,7450,7440,790
|
|
20231107,110000,86029760,7450,7450,7450,7450,0
|
|
20231107,105900,86029760,7450,7450,7450,7450,0
|
|
20231107,105800,86029760,7450,7450,7450,7450,0
|
|
20231107,105700,86029760,7450,7450,7450,7450,0
|
|
20231107,105600,86029760,7450,7450,7450,7450,270
|
|
20231107,105500,84018260,7470,7470,7470,7470,0
|
|
20231107,105400,84018260,7470,7470,7470,7470,0
|
|
20231107,105300,84018260,7470,7470,7470,7470,1
|
|
20231107,105200,84010790,7450,7450,7450,7450,0
|
|
20231107,105100,84010790,7450,7460,7460,7450,2
|
|
20231107,105000,83995880,7450,7450,7460,7450,3929
|
|
20231107,104900,54722460,7460,7460,7460,7460,121
|
|
20231107,104800,53819800,7470,7470,7470,7470,0
|
|
20231107,104700,53819800,7470,7470,7470,7470,0
|
|
20231107,104600,53819800,7470,7470,7470,7470,0
|
|
20231107,104500,53819800,7470,7470,7470,7470,116
|
|
20231107,104400,52953280,7480,7480,7480,7480,0
|
|
20231107,104300,52953280,7480,7480,7480,7480,267
|
|
20231107,104200,50956120,7490,7490,7490,7490,12
|
|
20231107,104100,50866240,7480,7480,7480,7480,0
|
|
20231107,104000,50866240,7480,7480,7480,7480,66
|
|
20231107,103900,50372560,7480,7480,7480,7480,0
|
|
20231107,103800,50372560,7480,7480,7480,7480,0
|
|
20231107,103700,50372560,7480,7480,7480,7480,0
|
|
20231107,103600,50372560,7480,7480,7480,7480,0
|
|
20231107,103500,50372560,7480,7480,7480,7480,0
|
|
20231107,103400,50372560,7480,7480,7480,7480,0
|
|
20231107,103300,50372560,7480,7480,7480,7480,0
|
|
20231107,103200,50372560,7480,7480,7480,7480,120
|
|
20231107,103100,49474960,7460,7460,7460,7460,0
|
|
20231107,103000,49474960,7460,7460,7460,7460,0
|
|
20231107,102900,49474960,7460,7460,7460,7460,0
|
|
20231107,102800,49474960,7460,7460,7460,7460,0
|
|
20231107,102700,49474960,7460,7480,7480,7460,91
|
|
20231107,102600,48795180,7480,7480,7480,7480,235
|
|
20231107,102500,47037380,7490,7490,7490,7490,1
|
|
20231107,102400,47029890,7490,7490,7490,7490,1
|
|
20231107,102300,47022400,7490,7490,7490,7490,0
|
|
20231107,102200,47022400,7490,7490,7490,7490,0
|
|
20231107,102100,47022400,7490,7490,7490,7490,2
|
|
20231107,102000,47007420,7480,7480,7480,7480,0
|
|
20231107,101900,47007420,7480,7480,7480,7480,24
|
|
20231107,101800,46827900,7480,7480,7480,7480,0
|
|
20231107,101700,46827900,7480,7480,7480,7480,0
|
|
20231107,101600,46827900,7480,7480,7480,7480,0
|
|
20231107,101500,46827900,7480,7480,7480,7480,100
|
|
20231107,101400,46079900,7490,7490,7490,7490,0
|
|
20231107,101300,46079900,7490,7490,7490,7490,139
|
|
20231107,101200,45038790,7500,7500,7500,7500,0
|
|
20231107,101100,45038790,7500,7500,7500,7500,0
|
|
20231107,101000,45038790,7500,7500,7500,7500,0
|
|
20231107,100900,45038790,7500,7500,7500,7500,0
|
|
20231107,100800,45038790,7500,7500,7500,7500,48
|
|
20231107,100700,44678790,7500,7500,7500,7500,118
|
|
20231107,100600,43793790,7510,7510,7510,7510,0
|
|
20231107,100500,43793790,7510,7510,7510,7510,40
|
|
20231107,100400,43493390,7510,7510,7510,7510,0
|
|
20231107,100300,43493390,7510,7510,7510,7510,0
|
|
20231107,100200,43493390,7510,7510,7510,7510,289
|
|
20231107,100100,41323000,7510,7500,7510,7500,427
|
|
20231107,100000,38117590,7500,7500,7500,7500,37
|
|
20231107,095900,37840090,7500,7500,7500,7500,0
|
|
20231107,095800,37840090,7500,7500,7500,7500,298
|
|
20231107,095700,35605090,7500,7500,7500,7500,0
|
|
20231107,095600,35605090,7500,7500,7500,7500,314
|
|
20231107,095500,33250090,7500,7490,7500,7490,497
|
|
20231107,095400,29524560,7490,7490,7490,7490,39
|
|
20231107,095300,29232450,7450,7450,7450,7450,2
|
|
20231107,095200,29217550,7490,7490,7490,7490,7
|
|
20231107,095100,29165120,7480,7480,7480,7480,0
|
|
20231107,095000,29165120,7480,7480,7480,7480,0
|
|
20231107,094900,29165120,7480,7480,7480,7480,0
|
|
20231107,094800,29165120,7480,7480,7480,7480,0
|
|
20231107,094700,29165120,7480,7480,7480,7480,0
|
|
20231107,094600,29165120,7480,7480,7480,7480,0
|
|
20231107,094500,29165120,7480,7480,7480,7480,0
|
|
20231107,094400,29165120,7480,7480,7480,7480,11
|
|
20231107,094300,29082840,7440,7500,7500,7440,239
|
|
20231107,094200,27302940,7510,7510,7510,7510,0
|
|
20231107,094100,27302940,7510,7510,7510,7510,0
|
|
20231107,094000,27302940,7510,7510,7510,7510,0
|
|
20231107,093900,27302940,7510,7510,7510,7510,0
|
|
20231107,093800,27302940,7510,7510,7510,7510,0
|
|
20231107,093700,27302940,7510,7510,7510,7510,0
|
|
20231107,093600,27302940,7510,7510,7510,7510,100
|
|
20231107,093500,26551940,7510,7510,7510,7510,0
|
|
20231107,093400,26551940,7510,7510,7510,7510,103
|
|
20231107,093300,25778410,7510,7500,7510,7500,26
|
|
20231107,093200,25583230,7500,7500,7500,7500,201
|
|
20231107,093100,24075730,7500,7490,7500,7420,338
|
|
20231107,093000,21561440,7480,7480,7480,7480,2
|
|
20231107,092900,21546480,7440,7440,7440,7440,0
|
|
20231107,092800,21546480,7440,7440,7440,7440,0
|
|
20231107,092700,21546480,7440,7440,7440,7440,2
|
|
20231107,092600,21531600,7500,7500,7500,7500,2
|
|
20231107,092500,21516600,7500,7500,7500,7500,100
|
|
20231107,092400,20766600,7500,7500,7500,7500,3
|
|
20231107,092300,20744100,7500,7500,7500,7500,89
|
|
20231107,092200,20076600,7500,7500,7500,7500,0
|
|
20231107,092100,20076600,7500,7500,7500,7500,0
|
|
20231107,092000,20076600,7500,7500,7500,7500,0
|
|
20231107,091900,20076600,7500,7500,7500,7500,0
|
|
20231107,091800,20076600,7500,7500,7500,7500,0
|
|
20231107,091700,20076600,7500,7500,7500,7500,20
|
|
20231107,091600,19926600,7500,7500,7500,7500,0
|
|
20231107,091500,19926600,7500,7500,7500,7500,0
|
|
20231107,091400,19926600,7500,7500,7500,7500,0
|
|
20231107,091300,19926600,7500,7440,7500,7440,76
|
|
20231107,091200,19357380,7500,7500,7500,7500,0
|
|
20231107,091100,19357380,7500,7500,7500,7500,0
|
|
20231107,091000,19357380,7500,7500,7500,7500,0
|
|
20231107,090900,19357380,7500,7500,7500,7500,0
|
|
20231107,090800,19357380,7500,7500,7500,7500,0
|
|
20231107,090700,19357380,7500,7500,7500,7500,0
|
|
20231107,090600,19357380,7500,7500,7500,7500,1
|
|
20231107,090500,19349880,7500,7500,7500,7500,0
|
|
20231107,090400,19349880,7500,7500,7500,7500,0
|
|
20231107,090300,19349880,7500,7490,7510,7410,2487
|
|
20231107,090200,765540,7500,7500,7500,7500,1
|
|
20231107,090100,758040,7490,7500,7500,7490,46
|
|
20231107,090000,413050,7510,7510,7510,7510,55
|