619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,191600,174356470,7470,7470,7470,7470,82
|
|
20231108,191500,174356470,7470,7470,7470,7470,0
|
|
20231108,191400,174356470,7470,7470,7470,7470,0
|
|
20231108,191300,174356470,7470,7470,7470,7470,0
|
|
20231108,191200,174356470,7470,7470,7470,7470,0
|
|
20231108,191100,174356470,7470,7470,7470,7470,0
|
|
20231108,191000,174356470,7470,7470,7470,7470,0
|
|
20231108,190900,174356470,7470,7470,7470,7470,0
|
|
20231108,190800,174356470,7470,7470,7470,7470,0
|
|
20231108,190700,174356470,7470,7470,7470,7470,0
|
|
20231108,190600,174356470,7470,7470,7470,7470,0
|
|
20231108,190500,174356470,7470,7470,7470,7470,0
|
|
20231108,190400,174356470,7470,7470,7470,7470,0
|
|
20231108,190300,174356470,7470,7470,7470,7470,0
|
|
20231108,190200,174356470,7470,7470,7470,7470,0
|
|
20231108,190100,174356470,7470,7470,7470,7470,0
|
|
20231108,190000,174356470,7470,7470,7470,7470,0
|
|
20231108,185900,174356470,7470,7470,7470,7470,0
|
|
20231108,185800,174356470,7470,7470,7470,7470,0
|
|
20231108,185700,174356470,7470,7470,7470,7470,0
|
|
20231108,185600,174356470,7470,7470,7470,7470,0
|
|
20231108,185500,174356470,7470,7470,7470,7470,0
|
|
20231108,185400,174356470,7470,7470,7470,7470,0
|
|
20231108,185300,174356470,7470,7470,7470,7470,0
|
|
20231108,185200,174356470,7470,7470,7470,7470,0
|
|
20231108,185100,174356470,7470,7470,7470,7470,0
|
|
20231108,185000,174356470,7470,7470,7470,7470,0
|
|
20231108,184900,174356470,7470,7470,7470,7470,0
|
|
20231108,184800,174356470,7470,7470,7470,7470,0
|
|
20231108,184700,174356470,7470,7470,7470,7470,0
|
|
20231108,184600,174356470,7470,7470,7470,7470,82
|
|
20231108,184500,174356470,7470,7470,7470,7470,0
|
|
20231108,184400,174356470,7470,7470,7470,7470,0
|
|
20231108,184300,174356470,7470,7470,7470,7470,0
|
|
20231108,184200,174356470,7470,7470,7470,7470,0
|
|
20231108,184100,174356470,7470,7470,7470,7470,0
|
|
20231108,184000,174356470,7470,7470,7470,7470,0
|
|
20231108,183900,174356470,7470,7470,7470,7470,0
|
|
20231108,183800,174356470,7470,7470,7470,7470,0
|
|
20231108,183700,174356470,7470,7470,7470,7470,0
|
|
20231108,183600,174356470,7470,7470,7470,7470,0
|
|
20231108,183500,174356470,7470,7470,7470,7470,0
|
|
20231108,183400,174356470,7470,7470,7470,7470,0
|
|
20231108,183300,174356470,7470,7470,7470,7470,0
|
|
20231108,183200,174356470,7470,7470,7470,7470,0
|
|
20231108,183100,174356470,7470,7470,7470,7470,0
|
|
20231108,183000,174356470,7470,7470,7470,7470,0
|
|
20231108,182900,174356470,7470,7470,7470,7470,0
|
|
20231108,182800,174356470,7470,7470,7470,7470,0
|
|
20231108,182700,174356470,7470,7470,7470,7470,0
|
|
20231108,182600,174356470,7470,7470,7470,7470,0
|
|
20231108,182500,174356470,7470,7470,7470,7470,0
|
|
20231108,182400,174356470,7470,7470,7470,7470,0
|
|
20231108,182300,174356470,7470,7470,7470,7470,0
|
|
20231108,182200,174356470,7470,7470,7470,7470,0
|
|
20231108,182100,174356470,7470,7470,7470,7470,0
|
|
20231108,182000,174356470,7470,7470,7470,7470,0
|
|
20231108,181900,174356470,7470,7470,7470,7470,0
|
|
20231108,181800,174356470,7470,7470,7470,7470,0
|
|
20231108,181700,174356470,7470,7470,7470,7470,0
|
|
20231108,181600,174356470,7470,7470,7470,7470,82
|
|
20231108,181500,174356470,7470,7470,7470,7470,0
|
|
20231108,181400,174356470,7470,7470,7470,7470,0
|
|
20231108,181300,174356470,7470,7470,7470,7470,0
|
|
20231108,181200,174356470,7470,7470,7470,7470,0
|
|
20231108,181100,174356470,7470,7470,7470,7470,0
|
|
20231108,181000,174356470,7470,7470,7470,7470,0
|
|
20231108,180900,174356470,7470,7470,7470,7470,0
|
|
20231108,180800,174356470,7470,7470,7470,7470,0
|
|
20231108,180700,174356470,7470,7470,7470,7470,0
|
|
20231108,180600,174356470,7470,7470,7470,7470,0
|
|
20231108,180500,174356470,7470,7470,7470,7470,0
|
|
20231108,180400,174356470,7470,7470,7470,7470,0
|
|
20231108,180300,174356470,7470,7470,7470,7470,0
|
|
20231108,180200,174356470,7470,7470,7470,7470,0
|
|
20231108,180100,174356470,7470,7470,7470,7470,0
|
|
20231108,180000,174356470,7470,7470,7470,7470,0
|
|
20231108,175900,174356470,7470,7470,7470,7470,0
|
|
20231108,175800,174356470,7470,7470,7470,7470,0
|
|
20231108,175700,174356470,7470,7470,7470,7470,0
|
|
20231108,175600,174356470,7470,7470,7470,7470,0
|
|
20231108,175500,174356470,7470,7470,7470,7470,0
|
|
20231108,175400,174356470,7470,7470,7470,7470,0
|
|
20231108,175300,174356470,7470,7470,7470,7470,0
|
|
20231108,175200,174356470,7470,7470,7470,7470,0
|
|
20231108,175100,174356470,7470,7470,7470,7470,0
|
|
20231108,175000,174356470,7470,7470,7470,7470,0
|
|
20231108,174900,174356470,7470,7470,7470,7470,0
|
|
20231108,174800,174356470,7470,7470,7470,7470,0
|
|
20231108,174700,174356470,7470,7470,7470,7470,0
|
|
20231108,174600,174356470,7470,7470,7470,7470,82
|
|
20231108,174500,174356470,7470,7470,7470,7470,0
|
|
20231108,174400,174356470,7470,7470,7470,7470,0
|
|
20231108,174300,174356470,7470,7470,7470,7470,0
|
|
20231108,174200,174356470,7470,7470,7470,7470,0
|
|
20231108,174100,174356470,7470,7470,7470,7470,0
|
|
20231108,174000,174356470,7470,7470,7470,7470,0
|
|
20231108,173900,174356470,7470,7470,7470,7470,0
|
|
20231108,173800,174356470,7470,7470,7470,7470,0
|
|
20231108,173700,174356470,7470,7470,7470,7470,0
|
|
20231108,173600,174356470,7470,7470,7470,7470,0
|
|
20231108,173500,174356470,7470,7470,7470,7470,0
|
|
20231108,173400,174356470,7470,7470,7470,7470,0
|
|
20231108,173300,174356470,7470,7470,7470,7470,0
|
|
20231108,173200,174356470,7470,7470,7470,7470,0
|
|
20231108,173100,174356470,7470,7470,7470,7470,0
|
|
20231108,173000,174356470,7470,7470,7470,7470,0
|
|
20231108,172900,174356470,7470,7470,7470,7470,0
|
|
20231108,172800,174356470,7470,7470,7470,7470,0
|
|
20231108,172700,174356470,7470,7470,7470,7470,0
|
|
20231108,172600,174356470,7470,7470,7470,7470,0
|
|
20231108,172500,174356470,7470,7470,7470,7470,0
|
|
20231108,172400,174356470,7470,7470,7470,7470,0
|
|
20231108,172300,174356470,7470,7470,7470,7470,0
|
|
20231108,172200,174356470,7470,7470,7470,7470,0
|
|
20231108,172100,174356470,7470,7470,7470,7470,0
|
|
20231108,172000,174356470,7470,7470,7470,7470,0
|
|
20231108,171900,174356470,7470,7470,7470,7470,0
|
|
20231108,171800,174356470,7470,7470,7470,7470,0
|
|
20231108,171700,174356470,7470,7470,7470,7470,0
|
|
20231108,171600,174356470,7470,7470,7470,7470,82
|
|
20231108,171500,174356470,7470,7470,7470,7470,0
|
|
20231108,171400,174356470,7470,7470,7470,7470,0
|
|
20231108,171300,174356470,7470,7470,7470,7470,0
|
|
20231108,171200,174356470,7470,7470,7470,7470,0
|
|
20231108,171100,174356470,7470,7470,7470,7470,0
|
|
20231108,171000,174356470,7470,7470,7470,7470,0
|
|
20231108,170900,174356470,7470,7470,7470,7470,0
|
|
20231108,170800,174356470,7470,7470,7470,7470,0
|
|
20231108,170700,174356470,7470,7470,7470,7470,0
|
|
20231108,170600,174356470,7470,7470,7470,7470,0
|
|
20231108,170500,174356470,7470,7470,7470,7470,0
|
|
20231108,170400,174356470,7470,7470,7470,7470,0
|
|
20231108,170300,174356470,7470,7470,7470,7470,0
|
|
20231108,170200,174356470,7470,7470,7470,7470,0
|
|
20231108,170100,174356470,7470,7470,7470,7470,0
|
|
20231108,170000,174356470,7470,7470,7470,7470,0
|
|
20231108,165900,174356470,7470,7470,7470,7470,0
|
|
20231108,165800,174356470,7470,7470,7470,7470,0
|
|
20231108,165700,174356470,7470,7470,7470,7470,0
|
|
20231108,165600,174356470,7470,7470,7470,7470,0
|
|
20231108,165500,174356470,7470,7470,7470,7470,0
|
|
20231108,165400,174356470,7470,7470,7470,7470,0
|
|
20231108,165300,174356470,7470,7470,7470,7470,0
|
|
20231108,165200,174356470,7470,7470,7470,7470,0
|
|
20231108,165100,174356470,7470,7470,7470,7470,0
|
|
20231108,165000,174356470,7470,7470,7470,7470,0
|
|
20231108,164900,174356470,7470,7470,7470,7470,0
|
|
20231108,164800,174356470,7470,7470,7470,7470,0
|
|
20231108,164700,174356470,7470,7470,7470,7470,0
|
|
20231108,164600,174356470,7470,7470,7470,7470,82
|
|
20231108,164500,174356470,7470,7470,7470,7470,0
|
|
20231108,164400,174356470,7470,7470,7470,7470,0
|
|
20231108,164300,174356470,7470,7470,7470,7470,0
|
|
20231108,164200,174356470,7470,7470,7470,7470,0
|
|
20231108,164100,174356470,7470,7470,7470,7470,0
|
|
20231108,164000,174356470,7470,7470,7470,7470,0
|
|
20231108,163900,174356470,7470,7470,7470,7470,0
|
|
20231108,163800,174356470,7470,7470,7470,7470,0
|
|
20231108,163700,174356470,7470,7470,7470,7470,0
|
|
20231108,163600,174356470,7470,7470,7470,7470,0
|
|
20231108,163500,174356470,7470,7470,7470,7470,0
|
|
20231108,163400,174356470,7470,7470,7470,7470,0
|
|
20231108,163300,174356470,7470,7470,7470,7470,0
|
|
20231108,163200,174356470,7470,7470,7470,7470,0
|
|
20231108,163100,174356470,7470,7470,7470,7470,0
|
|
20231108,163000,174356470,7470,7470,7470,7470,0
|
|
20231108,162900,174356470,7470,7470,7470,7470,0
|
|
20231108,162800,174356470,7470,7470,7470,7470,0
|
|
20231108,162700,174356470,7470,7470,7470,7470,0
|
|
20231108,162600,174356470,7470,7470,7470,7470,0
|
|
20231108,162500,174356470,7470,7470,7470,7470,0
|
|
20231108,162400,174356470,7470,7470,7470,7470,0
|
|
20231108,162300,174356470,7470,7470,7470,7470,0
|
|
20231108,162200,174356470,7470,7470,7470,7470,0
|
|
20231108,162100,174356470,7470,7470,7470,7470,0
|
|
20231108,162000,174356470,7470,7470,7470,7470,0
|
|
20231108,161900,174356470,7470,7470,7470,7470,0
|
|
20231108,161800,174356470,7470,7470,7470,7470,0
|
|
20231108,161700,174356470,7470,7470,7470,7470,0
|
|
20231108,161600,174356470,7470,7470,7470,7470,82
|
|
20231108,161500,174356470,7470,7470,7470,7470,0
|
|
20231108,161400,174356470,7470,7470,7470,7470,0
|
|
20231108,161300,174356470,7470,7470,7470,7470,0
|
|
20231108,161200,174356470,7470,7470,7470,7470,0
|
|
20231108,161100,174356470,7470,7470,7470,7470,0
|
|
20231108,161000,174356470,7470,7470,7470,7470,0
|
|
20231108,160900,174356470,7470,7470,7470,7470,0
|
|
20231108,160800,174356470,7470,7470,7470,7470,0
|
|
20231108,160700,174356470,7470,7470,7470,7470,0
|
|
20231108,160600,174356470,7470,7470,7470,7470,0
|
|
20231108,160500,174356470,7470,7470,7470,7470,0
|
|
20231108,160400,174356470,7470,7470,7470,7470,0
|
|
20231108,160300,174356470,7470,7470,7470,7470,0
|
|
20231108,160200,174356470,7470,7470,7470,7470,0
|
|
20231108,160100,174356470,7470,7470,7470,7470,0
|
|
20231108,160000,174356470,7470,7470,7470,7470,0
|
|
20231108,155900,174356470,7470,7470,7470,7470,0
|
|
20231108,155800,174356470,7470,7470,7470,7470,0
|
|
20231108,155700,174356470,7470,7470,7470,7470,0
|
|
20231108,155600,174356470,7470,7470,7470,7470,0
|
|
20231108,155500,174356470,7470,7470,7470,7470,0
|
|
20231108,155400,174356470,7470,7470,7470,7470,0
|
|
20231108,155300,174356470,7470,7470,7470,7470,0
|
|
20231108,155200,174356470,7470,7470,7470,7470,0
|
|
20231108,155100,174356470,7470,7470,7470,7470,0
|
|
20231108,155000,174356470,7470,7470,7470,7470,0
|
|
20231108,154900,174356470,7470,7470,7470,7470,0
|
|
20231108,154800,174356470,7470,7470,7470,7470,0
|
|
20231108,154700,174356470,7470,7470,7470,7470,0
|
|
20231108,154600,174356470,7470,7470,7470,7470,82
|
|
20231108,154500,174356470,7470,7470,7470,7470,0
|
|
20231108,154400,174356470,7470,7470,7470,7470,0
|
|
20231108,154300,174356470,7470,7470,7470,7470,0
|
|
20231108,154200,174356470,7470,7470,7470,7470,0
|
|
20231108,154100,174356470,7470,7470,7470,7470,0
|
|
20231108,154000,174356470,7470,7470,7470,7470,0
|
|
20231108,153900,174356470,7470,7470,7470,7470,0
|
|
20231108,153800,174356470,7470,7470,7470,7470,0
|
|
20231108,153700,174356470,7470,7470,7470,7470,0
|
|
20231108,153600,174356470,7470,7470,7470,7470,0
|
|
20231108,153500,174356470,7470,7470,7470,7470,0
|
|
20231108,153400,174356470,7470,7470,7470,7470,0
|
|
20231108,153300,174356470,7470,7470,7470,7470,0
|
|
20231108,153200,174356470,7470,7470,7470,7470,0
|
|
20231108,153100,174356470,7470,7470,7470,7470,0
|
|
20231108,153000,174356470,7470,7470,7470,7470,82
|
|
20231108,152900,173743930,7470,7470,7470,7470,0
|
|
20231108,152800,173743930,7470,7470,7470,7470,0
|
|
20231108,152700,173743930,7470,7470,7470,7470,0
|
|
20231108,152600,173743930,7470,7470,7470,7470,0
|
|
20231108,152500,173743930,7470,7470,7470,7470,0
|
|
20231108,152400,173743930,7470,7470,7470,7470,0
|
|
20231108,152300,173743930,7470,7470,7470,7470,0
|
|
20231108,152200,173743930,7470,7470,7470,7470,0
|
|
20231108,152100,173743930,7470,7470,7470,7470,0
|
|
20231108,152000,173743930,7470,7470,7470,7470,0
|
|
20231108,151900,173743930,7470,7460,7470,7460,76
|
|
20231108,151800,173176250,7460,7440,7460,7440,68
|
|
20231108,151700,172668990,7460,7460,7460,7460,0
|
|
20231108,151600,172668990,7460,7460,7460,7460,0
|
|
20231108,151500,172668990,7460,7460,7460,7460,0
|
|
20231108,151400,172668990,7460,7460,7460,7460,0
|
|
20231108,151300,172668990,7460,7460,7460,7460,1
|
|
20231108,151200,172661530,7430,7430,7430,7430,0
|
|
20231108,151100,172661530,7430,7430,7430,7430,1
|
|
20231108,151000,172654100,7470,7470,7470,7470,0
|
|
20231108,150900,172654100,7470,7470,7470,7470,4
|
|
20231108,150800,172624220,7470,7470,7470,7470,0
|
|
20231108,150700,172624220,7470,7470,7470,7470,0
|
|
20231108,150600,172624220,7470,7470,7470,7470,0
|
|
20231108,150500,172624220,7470,7470,7470,7470,0
|
|
20231108,150400,172624220,7470,7470,7470,7470,125
|
|
20231108,150300,171690470,7440,7440,7440,7440,13
|
|
20231108,150200,171593750,7450,7450,7450,7450,0
|
|
20231108,150100,171593750,7450,7450,7450,7450,369
|
|
20231108,150000,168844700,7470,7470,7470,7470,0
|
|
20231108,145900,168844700,7470,7470,7470,7470,0
|
|
20231108,145800,168844700,7470,7470,7470,7470,0
|
|
20231108,145700,168844700,7470,7470,7470,7470,0
|
|
20231108,145600,168844700,7470,7470,7470,7470,0
|
|
20231108,145500,168844700,7470,7460,7470,7460,43
|
|
20231108,145400,168523910,7460,7460,7460,7460,0
|
|
20231108,145300,168523910,7460,7450,7460,7440,143
|
|
20231108,145200,167459380,7470,7470,7470,7470,0
|
|
20231108,145100,167459380,7470,7470,7470,7470,0
|
|
20231108,145000,167459380,7470,7480,7480,7470,140
|
|
20231108,144900,166413140,7440,7440,7440,7440,0
|
|
20231108,144800,166413140,7440,7440,7440,7440,0
|
|
20231108,144700,166413140,7440,7440,7440,7440,4
|
|
20231108,144600,166383380,7480,7480,7480,7480,15
|
|
20231108,144500,166271180,7500,7500,7500,7500,0
|
|
20231108,144400,166271180,7500,7470,7500,7470,2100
|
|
20231108,144300,150526920,7440,7460,7460,7440,793
|
|
20231108,144200,144625840,7490,7490,7490,7490,0
|
|
20231108,144100,144625840,7490,7490,7490,7490,0
|
|
20231108,144000,144625840,7490,7480,7490,7420,1247
|
|
20231108,143900,135298920,7480,7450,7490,7450,1537
|
|
20231108,143800,123808010,7440,7440,7440,7440,1
|
|
20231108,143700,123800570,7440,7440,7440,7440,442
|
|
20231108,143600,120512090,7440,7440,7440,7440,4
|
|
20231108,143500,120482330,7440,7440,7440,7440,1
|
|
20231108,143400,120474890,7430,7430,7430,7430,62
|
|
20231108,143300,120014230,7430,7430,7430,7430,0
|
|
20231108,143200,120014230,7430,7440,7440,7430,5
|
|
20231108,143100,119977040,7430,7430,7430,7430,88
|
|
20231108,143000,119323200,7440,7440,7440,7440,1
|
|
20231108,142900,119315760,7430,7430,7430,7430,65
|
|
20231108,142800,118832810,7440,7440,7440,7440,0
|
|
20231108,142700,118832810,7440,7440,7440,7440,1
|
|
20231108,142600,118825370,7430,7430,7430,7430,125
|
|
20231108,142500,117896620,7420,7420,7420,7420,0
|
|
20231108,142400,117896620,7420,7430,7430,7420,199
|
|
20231108,142300,116419980,7430,7430,7430,7430,0
|
|
20231108,142200,116419980,7430,7430,7430,7430,500
|
|
20231108,142100,112704980,7440,7450,7450,7440,491
|
|
20231108,142000,109049800,7450,7450,7450,7450,0
|
|
20231108,141900,109049800,7450,7450,7450,7450,0
|
|
20231108,141800,109049800,7450,7450,7450,7450,0
|
|
20231108,141700,109049800,7450,7450,7450,7450,0
|
|
20231108,141600,109049800,7450,7450,7450,7450,50
|
|
20231108,141500,108677300,7450,7450,7450,7450,0
|
|
20231108,141400,108677300,7450,7450,7450,7450,0
|
|
20231108,141300,108677300,7450,7450,7450,7450,0
|
|
20231108,141200,108677300,7450,7450,7450,7450,0
|
|
20231108,141100,108677300,7450,7450,7450,7450,0
|
|
20231108,141000,108677300,7450,7450,7450,7450,123
|
|
20231108,140900,107760950,7460,7460,7460,7460,1
|
|
20231108,140800,107753490,7460,7460,7460,7460,0
|
|
20231108,140700,107753490,7460,7460,7460,7460,100
|
|
20231108,140600,107007490,7460,7460,7460,7460,3
|
|
20231108,140500,106985110,7450,7450,7450,7450,110
|
|
20231108,140400,106165610,7450,7450,7450,7440,543
|
|
20231108,140300,102120290,7460,7460,7460,7460,0
|
|
20231108,140200,102120290,7460,7460,7460,7460,0
|
|
20231108,140100,102120290,7460,7460,7460,7460,0
|
|
20231108,140000,102120290,7460,7460,7460,7460,0
|
|
20231108,135900,102120290,7460,7460,7460,7460,0
|
|
20231108,135800,102120290,7460,7460,7460,7460,200
|
|
20231108,135700,100628290,7460,7460,7460,7460,0
|
|
20231108,135600,100628290,7460,7460,7460,7460,0
|
|
20231108,135500,100628290,7460,7460,7460,7460,40
|
|
20231108,135400,100329890,7460,7460,7460,7460,100
|
|
20231108,135300,99583890,7450,7450,7450,7450,0
|
|
20231108,135200,99583890,7450,7450,7450,7450,485
|
|
20231108,135100,95970640,7450,7450,7450,7450,0
|
|
20231108,135000,95970640,7450,7450,7450,7450,0
|
|
20231108,134900,95970640,7450,7450,7450,7450,0
|
|
20231108,134800,95970640,7450,7450,7450,7450,185
|
|
20231108,134700,94592390,7450,7450,7450,7450,0
|
|
20231108,134600,94592390,7450,7440,7450,7440,55
|
|
20231108,134500,94183140,7450,7450,7450,7450,0
|
|
20231108,134400,94183140,7450,7450,7450,7450,0
|
|
20231108,134300,94183140,7450,7450,7450,7450,0
|
|
20231108,134200,94183140,7450,7450,7450,7450,1
|
|
20231108,134100,94175690,7440,7440,7440,7440,0
|
|
20231108,134000,94175690,7440,7440,7440,7440,0
|
|
20231108,133900,94175690,7440,7440,7440,7440,370
|
|
20231108,133800,91422890,7420,7420,7420,7420,0
|
|
20231108,133700,91422890,7420,7420,7420,7420,0
|
|
20231108,133600,91422890,7420,7430,7430,7420,50
|
|
20231108,133500,91051670,7430,7430,7430,7430,0
|
|
20231108,133400,91051670,7430,7430,7430,7430,0
|
|
20231108,133300,91051670,7430,7430,7430,7430,224
|
|
20231108,133200,89387350,7440,7440,7440,7440,0
|
|
20231108,133100,89387350,7440,7440,7440,7440,0
|
|
20231108,133000,89387350,7440,7440,7440,7440,0
|
|
20231108,132900,89387350,7440,7440,7440,7440,8
|
|
20231108,132800,89327830,7440,7440,7440,7440,0
|
|
20231108,132700,89327830,7440,7440,7440,7440,0
|
|
20231108,132600,89327830,7440,7440,7440,7440,1
|
|
20231108,132500,89320390,7440,7440,7440,7440,296
|
|
20231108,132400,87118150,7450,7450,7450,7450,0
|
|
20231108,132300,87118150,7450,7460,7460,7450,323
|
|
20231108,132200,84711690,7460,7460,7460,7460,0
|
|
20231108,132100,84711690,7460,7460,7460,7460,195
|
|
20231108,132000,83256990,7460,7460,7460,7460,0
|
|
20231108,131900,83256990,7460,7460,7460,7460,0
|
|
20231108,131800,83256990,7460,7460,7460,7460,0
|
|
20231108,131700,83256990,7460,7460,7460,7460,0
|
|
20231108,131600,83256990,7460,7460,7460,7460,914
|
|
20231108,131500,76438550,7460,7460,7460,7460,0
|
|
20231108,131400,76438550,7460,7460,7460,7460,0
|
|
20231108,131300,76438550,7460,7460,7460,7460,0
|
|
20231108,131200,76438550,7460,7460,7460,7460,0
|
|
20231108,131100,76438550,7460,7460,7460,7460,0
|
|
20231108,131000,76438550,7460,7460,7460,7460,0
|
|
20231108,130900,76438550,7460,7460,7460,7460,81
|
|
20231108,130800,75834290,7460,7460,7460,7460,0
|
|
20231108,130700,75834290,7460,7460,7460,7460,0
|
|
20231108,130600,75834290,7460,7460,7460,7460,0
|
|
20231108,130500,75834290,7460,7460,7460,7460,0
|
|
20231108,130400,75834290,7460,7460,7460,7460,0
|
|
20231108,130300,75834290,7460,7460,7460,7460,0
|
|
20231108,130200,75834290,7460,7460,7460,7460,250
|
|
20231108,130100,73969290,7470,7470,7470,7470,0
|
|
20231108,130000,73969290,7470,7470,7470,7470,0
|
|
20231108,125900,73969290,7470,7470,7470,7470,0
|
|
20231108,125800,73969290,7470,7470,7470,7470,0
|
|
20231108,125700,73969290,7470,7470,7470,7470,0
|
|
20231108,125600,73969290,7470,7470,7470,7470,0
|
|
20231108,125500,73969290,7470,7470,7470,7470,0
|
|
20231108,125400,73969290,7470,7470,7470,7470,25
|
|
20231108,125300,73782540,7470,7470,7470,7470,0
|
|
20231108,125200,73782540,7470,7470,7470,7470,0
|
|
20231108,125100,73782540,7470,7470,7470,7470,0
|
|
20231108,125000,73782540,7470,7470,7470,7470,0
|
|
20231108,124900,73782540,7470,7470,7470,7470,0
|
|
20231108,124800,73782540,7470,7470,7470,7470,0
|
|
20231108,124700,73782540,7470,7470,7470,7470,0
|
|
20231108,124600,73782540,7470,7470,7470,7470,0
|
|
20231108,124500,73782540,7470,7470,7470,7470,100
|
|
20231108,124400,73035540,7480,7480,7480,7480,0
|
|
20231108,124300,73035540,7480,7480,7480,7480,0
|
|
20231108,124200,73035540,7480,7480,7480,7480,0
|
|
20231108,124100,73035540,7480,7480,7480,7480,4
|
|
20231108,124000,73005620,7470,7480,7480,7470,353
|
|
20231108,123900,70368550,7480,7480,7480,7480,117
|
|
20231108,123800,69493390,7480,7480,7480,7480,10
|
|
20231108,123700,69418590,7480,7480,7480,7480,0
|
|
20231108,123600,69418590,7480,7480,7480,7480,0
|
|
20231108,123500,69418590,7480,7480,7480,7480,0
|
|
20231108,123400,69418590,7480,7480,7480,7480,0
|
|
20231108,123300,69418590,7480,7480,7480,7480,0
|
|
20231108,123200,69418590,7480,7480,7480,7480,151
|
|
20231108,123100,68289110,7470,7470,7470,7470,0
|
|
20231108,123000,68289110,7470,7470,7470,7470,0
|
|
20231108,122900,68289110,7470,7470,7470,7470,0
|
|
20231108,122800,68289110,7470,7470,7470,7470,0
|
|
20231108,122700,68289110,7470,7470,7470,7470,0
|
|
20231108,122600,68289110,7470,7470,7470,7470,0
|
|
20231108,122500,68289110,7470,7470,7470,7470,0
|
|
20231108,122400,68289110,7470,7470,7470,7470,0
|
|
20231108,122300,68289110,7470,7470,7470,7470,305
|
|
20231108,122200,66010760,7460,7460,7460,7460,200
|
|
20231108,122100,64518760,7470,7470,7470,7470,108
|
|
20231108,122000,63712000,7470,7470,7470,7470,0
|
|
20231108,121900,63712000,7470,7470,7470,7470,0
|
|
20231108,121800,63712000,7470,7470,7470,7470,15
|
|
20231108,121700,63599950,7470,7470,7470,7470,30
|
|
20231108,121600,63375850,7470,7470,7470,7470,152
|
|
20231108,121500,62240410,7470,7470,7470,7470,0
|
|
20231108,121400,62240410,7470,7470,7470,7470,0
|
|
20231108,121300,62240410,7470,7470,7470,7470,0
|
|
20231108,121200,62240410,7470,7470,7470,7470,20
|
|
20231108,121100,62091010,7470,7470,7470,7470,0
|
|
20231108,121000,62091010,7470,7470,7470,7470,0
|
|
20231108,120900,62091010,7470,7470,7470,7470,0
|
|
20231108,120800,62091010,7470,7470,7470,7470,0
|
|
20231108,120700,62091010,7470,7470,7470,7470,12
|
|
20231108,120600,62001370,7480,7480,7480,7480,0
|
|
20231108,120500,62001370,7480,7480,7480,7480,512
|
|
20231108,120400,58171610,7500,7500,7500,7500,3
|
|
20231108,120300,58149110,7500,7500,7500,7500,0
|
|
20231108,120200,58149110,7500,7500,7500,7500,1
|
|
20231108,120100,58141610,7480,7480,7480,7480,6
|
|
20231108,120000,58096730,7480,7480,7480,7480,0
|
|
20231108,115900,58096730,7480,7480,7480,7480,0
|
|
20231108,115800,58096730,7480,7480,7480,7480,13
|
|
20231108,115700,57999490,7480,7480,7480,7480,0
|
|
20231108,115600,57999490,7480,7480,7480,7480,0
|
|
20231108,115500,57999490,7480,7480,7480,7480,0
|
|
20231108,115400,57999490,7480,7480,7480,7480,0
|
|
20231108,115300,57999490,7480,7480,7480,7480,0
|
|
20231108,115200,57999490,7480,7480,7480,7480,0
|
|
20231108,115100,57999490,7480,7480,7480,7480,0
|
|
20231108,115000,57999490,7480,7480,7480,7480,0
|
|
20231108,114900,57999490,7480,7490,7490,7480,108
|
|
20231108,114800,57190760,7480,7480,7480,7480,409
|
|
20231108,114700,54131440,7470,7470,7470,7470,0
|
|
20231108,114600,54131440,7470,7470,7470,7470,3
|
|
20231108,114500,54109030,7470,7470,7470,7470,0
|
|
20231108,114400,54109030,7470,7470,7470,7470,0
|
|
20231108,114300,54109030,7470,7470,7470,7470,150
|
|
20231108,114200,52988530,7470,7470,7470,7470,0
|
|
20231108,114100,52988530,7470,7470,7470,7470,0
|
|
20231108,114000,52988530,7470,7470,7470,7470,0
|
|
20231108,113900,52988530,7470,7470,7470,7470,0
|
|
20231108,113800,52988530,7470,7470,7470,7470,0
|
|
20231108,113700,52988530,7470,7470,7470,7470,0
|
|
20231108,113600,52988530,7470,7470,7470,7470,44
|
|
20231108,113500,52659850,7470,7470,7470,7470,140
|
|
20231108,113400,51614050,7480,7480,7480,7480,0
|
|
20231108,113300,51614050,7480,7480,7480,7480,0
|
|
20231108,113200,51614050,7480,7480,7480,7480,0
|
|
20231108,113100,51614050,7480,7470,7480,7470,72
|
|
20231108,113000,51076200,7470,7470,7470,7470,88
|
|
20231108,112900,50418840,7470,7470,7470,7470,17
|
|
20231108,112800,50291850,7470,7470,7470,7470,15
|
|
20231108,112700,50179800,7480,7480,7480,7480,250
|
|
20231108,112600,48309800,7470,7470,7470,7470,70
|
|
20231108,112500,47786900,7470,7470,7470,7470,0
|
|
20231108,112400,47786900,7470,7470,7470,7470,0
|
|
20231108,112300,47786900,7470,7470,7470,7470,0
|
|
20231108,112200,47786900,7470,7460,7470,7460,500
|
|
20231108,112100,44055760,7450,7450,7450,7450,0
|
|
20231108,112000,44055760,7450,7450,7450,7450,0
|
|
20231108,111900,44055760,7450,7450,7450,7450,0
|
|
20231108,111800,44055760,7450,7450,7450,7450,0
|
|
20231108,111700,44055760,7450,7450,7450,7450,120
|
|
20231108,111600,43161760,7450,7450,7450,7450,85
|
|
20231108,111500,42528510,7440,7440,7440,7440,678
|
|
20231108,111400,37484190,7440,7440,7440,7440,21
|
|
20231108,111300,37327950,7440,7440,7440,7440,0
|
|
20231108,111200,37327950,7440,7440,7440,7440,0
|
|
20231108,111100,37327950,7440,7440,7440,7440,0
|
|
20231108,111000,37327950,7440,7440,7440,7440,134
|
|
20231108,110900,36330990,7440,7440,7440,7440,0
|
|
20231108,110800,36330990,7440,7440,7440,7440,0
|
|
20231108,110700,36330990,7440,7440,7440,7440,3
|
|
20231108,110600,36308670,7430,7420,7430,7420,280
|
|
20231108,110500,34228470,7430,7430,7430,7430,0
|
|
20231108,110400,34228470,7430,7430,7430,7430,0
|
|
20231108,110300,34228470,7430,7430,7430,7430,0
|
|
20231108,110200,34228470,7430,7430,7430,7430,103
|
|
20231108,110100,33463180,7430,7430,7430,7430,17
|
|
20231108,110000,33336870,7440,7440,7440,7440,0
|
|
20231108,105900,33336870,7440,7440,7440,7440,0
|
|
20231108,105800,33336870,7440,7440,7440,7440,0
|
|
20231108,105700,33336870,7440,7430,7440,7430,150
|
|
20231108,105600,32222340,7420,7420,7420,7420,89
|
|
20231108,105500,31561960,7410,7410,7410,7410,0
|
|
20231108,105400,31561960,7410,7410,7410,7410,0
|
|
20231108,105300,31561960,7410,7410,7410,7410,0
|
|
20231108,105200,31561960,7410,7410,7410,7410,0
|
|
20231108,105100,31561960,7410,7410,7410,7410,151
|
|
20231108,105000,30443050,7400,7400,7400,7400,0
|
|
20231108,104900,30443050,7400,7400,7400,7400,0
|
|
20231108,104800,30443050,7400,7400,7400,7400,3
|
|
20231108,104700,30420850,7400,7400,7400,7400,0
|
|
20231108,104600,30420850,7400,7400,7400,7400,0
|
|
20231108,104500,30420850,7400,7400,7400,7400,1
|
|
20231108,104400,30413450,7380,7380,7380,7380,0
|
|
20231108,104300,30413450,7380,7410,7410,7380,78
|
|
20231108,104200,29835770,7410,7400,7410,7400,295
|
|
20231108,104100,27652290,7400,7400,7400,7400,0
|
|
20231108,104000,27652290,7400,7400,7400,7400,0
|
|
20231108,103900,27652290,7400,7400,7400,7400,0
|
|
20231108,103800,27652290,7400,7390,7400,7390,116
|
|
20231108,103700,26794930,7400,7400,7400,7400,27
|
|
20231108,103600,26595130,7400,7400,7400,7400,0
|
|
20231108,103500,26595130,7400,7400,7400,7400,0
|
|
20231108,103400,26595130,7400,7400,7400,7400,0
|
|
20231108,103300,26595130,7400,7400,7400,7400,0
|
|
20231108,103200,26595130,7400,7400,7400,7400,0
|
|
20231108,103100,26595130,7400,7400,7400,7400,0
|
|
20231108,103000,26595130,7400,7400,7400,7400,0
|
|
20231108,102900,26595130,7400,7400,7400,7400,0
|
|
20231108,102800,26595130,7400,7390,7400,7390,293
|
|
20231108,102700,24429500,7400,7400,7400,7400,0
|
|
20231108,102600,24429500,7400,7400,7400,7400,0
|
|
20231108,102500,24429500,7400,7400,7400,7400,0
|
|
20231108,102400,24429500,7400,7400,7400,7400,13
|
|
20231108,102300,24333300,7400,7400,7400,7400,149
|
|
20231108,102200,23230700,7400,7400,7400,7400,0
|
|
20231108,102100,23230700,7400,7400,7400,7400,62
|
|
20231108,102000,22771900,7400,7400,7400,7400,10
|
|
20231108,101900,22697900,7380,7380,7380,7380,0
|
|
20231108,101800,22697900,7380,7380,7380,7380,0
|
|
20231108,101700,22697900,7380,7380,7380,7380,0
|
|
20231108,101600,22697900,7380,7380,7380,7380,0
|
|
20231108,101500,22697900,7380,7380,7380,7380,0
|
|
20231108,101400,22697900,7380,7380,7380,7380,0
|
|
20231108,101300,22697900,7380,7380,7380,7380,0
|
|
20231108,101200,22697900,7380,7380,7380,7380,0
|
|
20231108,101100,22697900,7380,7380,7380,7380,0
|
|
20231108,101000,22697900,7380,7380,7380,7380,0
|
|
20231108,100900,22697900,7380,7380,7380,7380,0
|
|
20231108,100800,22697900,7380,7380,7380,7380,0
|
|
20231108,100700,22697900,7380,7380,7380,7380,0
|
|
20231108,100600,22697900,7380,7380,7380,7380,100
|
|
20231108,100500,21959900,7400,7400,7400,7400,0
|
|
20231108,100400,21959900,7400,7400,7400,7400,2
|
|
20231108,100300,21945100,7410,7380,7410,7380,241
|
|
20231108,100200,20165440,7390,7410,7410,7390,146
|
|
20231108,100100,19085740,7420,7410,7420,7410,73
|
|
20231108,100000,18544680,7410,7410,7410,7410,0
|
|
20231108,095900,18544680,7410,7410,7410,7410,0
|
|
20231108,095800,18544680,7410,7410,7410,7410,0
|
|
20231108,095700,18544680,7410,7400,7410,7400,183
|
|
20231108,095600,17190220,7390,7390,7390,7390,0
|
|
20231108,095500,17190220,7390,7400,7400,7390,149
|
|
20231108,095400,16089080,7400,7400,7400,7400,0
|
|
20231108,095300,16089080,7400,7400,7400,7400,0
|
|
20231108,095200,16089080,7400,7400,7400,7400,10
|
|
20231108,095100,16015080,7400,7390,7400,7390,63
|
|
20231108,095000,15549380,7410,7410,7410,7410,0
|
|
20231108,094900,15549380,7410,7410,7410,7400,195
|
|
20231108,094800,14106240,7410,7410,7410,7410,0
|
|
20231108,094700,14106240,7410,7410,7410,7410,0
|
|
20231108,094600,14106240,7410,7410,7410,7410,8
|
|
20231108,094500,14046960,7410,7410,7410,7410,10
|
|
20231108,094400,13972860,7410,7410,7420,7400,533
|
|
20231108,094300,10023760,7430,7430,7430,7430,0
|
|
20231108,094200,10023760,7430,7430,7430,7430,0
|
|
20231108,094100,10023760,7430,7430,7430,7430,0
|
|
20231108,094000,10023760,7430,7430,7430,7430,0
|
|
20231108,093900,10023760,7430,7440,7440,7420,242
|
|
20231108,093800,8227190,7430,7430,7430,7430,6
|
|
20231108,093700,8182610,7430,7430,7430,7430,0
|
|
20231108,093600,8182610,7430,7430,7430,7430,1
|
|
20231108,093500,8175180,7430,7430,7430,7430,181
|
|
20231108,093400,6830350,7430,7430,7430,7430,2
|
|
20231108,093300,6815490,7440,7450,7450,7430,17
|
|
20231108,093200,6689070,7450,7450,7450,7450,14
|
|
20231108,093100,6584770,7450,7440,7450,7440,108
|
|
20231108,093000,5780240,7440,7440,7440,7440,11
|
|
20231108,092900,5698400,7440,7440,7440,7440,89
|
|
20231108,092800,5036240,7440,7440,7440,7440,56
|
|
20231108,092700,4619600,7440,7440,7440,7440,1
|
|
20231108,092600,4612160,7440,7440,7440,7440,0
|
|
20231108,092500,4612160,7440,7440,7440,7440,0
|
|
20231108,092400,4612160,7440,7440,7440,7440,0
|
|
20231108,092300,4612160,7440,7440,7440,7440,0
|
|
20231108,092200,4612160,7440,7440,7440,7440,5
|
|
20231108,092100,4574960,7440,7440,7440,7440,4
|
|
20231108,092000,4545200,7440,7440,7440,7430,55
|
|
20231108,091900,4136170,7430,7430,7430,7430,7
|
|
20231108,091800,4084160,7430,7430,7430,7430,0
|
|
20231108,091700,4084160,7430,7420,7430,7420,2
|
|
20231108,091600,4069310,7440,7440,7440,7440,0
|
|
20231108,091500,4069310,7440,7440,7440,7440,36
|
|
20231108,091400,3801470,7450,7450,7450,7450,0
|
|
20231108,091300,3801470,7450,7440,7450,7440,54
|
|
20231108,091200,3399230,7450,7450,7450,7450,0
|
|
20231108,091100,3399230,7450,7440,7450,7440,50
|
|
20231108,091000,3026770,7440,7440,7440,7440,0
|
|
20231108,090900,3026770,7440,7440,7440,7440,0
|
|
20231108,090800,3026770,7440,7440,7440,7440,0
|
|
20231108,090700,3026770,7440,7440,7440,7440,0
|
|
20231108,090600,3026770,7440,7430,7440,7430,141
|
|
20231108,090500,1978370,7430,7430,7430,7430,0
|
|
20231108,090400,1978370,7430,7410,7430,7410,202
|
|
20231108,090300,481510,7440,7440,7440,7440,4
|
|
20231108,090200,451750,7440,7440,7440,7440,1
|
|
20231108,090100,444310,7440,7430,7440,7430,2
|
|
20231108,090000,429440,7430,7440,7440,7400,58
|