619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,191600,169817320,7480,7480,7480,7480,49
|
|
20231109,191500,169817320,7480,7480,7480,7480,0
|
|
20231109,191400,169817320,7480,7480,7480,7480,0
|
|
20231109,191300,169817320,7480,7480,7480,7480,0
|
|
20231109,191200,169817320,7480,7480,7480,7480,0
|
|
20231109,191100,169817320,7480,7480,7480,7480,0
|
|
20231109,191000,169817320,7480,7480,7480,7480,0
|
|
20231109,190900,169817320,7480,7480,7480,7480,0
|
|
20231109,190800,169817320,7480,7480,7480,7480,0
|
|
20231109,190700,169817320,7480,7480,7480,7480,0
|
|
20231109,190600,169817320,7480,7480,7480,7480,0
|
|
20231109,190500,169817320,7480,7480,7480,7480,0
|
|
20231109,190400,169817320,7480,7480,7480,7480,0
|
|
20231109,190300,169817320,7480,7480,7480,7480,0
|
|
20231109,190200,169817320,7480,7480,7480,7480,0
|
|
20231109,190100,169817320,7480,7480,7480,7480,0
|
|
20231109,190000,169817320,7480,7480,7480,7480,0
|
|
20231109,185900,169817320,7480,7480,7480,7480,0
|
|
20231109,185800,169817320,7480,7480,7480,7480,0
|
|
20231109,185700,169817320,7480,7480,7480,7480,0
|
|
20231109,185600,169817320,7480,7480,7480,7480,0
|
|
20231109,185500,169817320,7480,7480,7480,7480,0
|
|
20231109,185400,169817320,7480,7480,7480,7480,0
|
|
20231109,185300,169817320,7480,7480,7480,7480,0
|
|
20231109,185200,169817320,7480,7480,7480,7480,0
|
|
20231109,185100,169817320,7480,7480,7480,7480,0
|
|
20231109,185000,169817320,7480,7480,7480,7480,0
|
|
20231109,184900,169817320,7480,7480,7480,7480,0
|
|
20231109,184800,169817320,7480,7480,7480,7480,0
|
|
20231109,184700,169817320,7480,7480,7480,7480,0
|
|
20231109,184600,169817320,7480,7480,7480,7480,49
|
|
20231109,184500,169817320,7480,7480,7480,7480,0
|
|
20231109,184400,169817320,7480,7480,7480,7480,0
|
|
20231109,184300,169817320,7480,7480,7480,7480,0
|
|
20231109,184200,169817320,7480,7480,7480,7480,0
|
|
20231109,184100,169817320,7480,7480,7480,7480,0
|
|
20231109,184000,169817320,7480,7480,7480,7480,0
|
|
20231109,183900,169817320,7480,7480,7480,7480,0
|
|
20231109,183800,169817320,7480,7480,7480,7480,0
|
|
20231109,183700,169817320,7480,7480,7480,7480,0
|
|
20231109,183600,169817320,7480,7480,7480,7480,0
|
|
20231109,183500,169817320,7480,7480,7480,7480,0
|
|
20231109,183400,169817320,7480,7480,7480,7480,0
|
|
20231109,183300,169817320,7480,7480,7480,7480,0
|
|
20231109,183200,169817320,7480,7480,7480,7480,0
|
|
20231109,183100,169817320,7480,7480,7480,7480,0
|
|
20231109,183000,169817320,7480,7480,7480,7480,0
|
|
20231109,182900,169817320,7480,7480,7480,7480,0
|
|
20231109,182800,169817320,7480,7480,7480,7480,0
|
|
20231109,182700,169817320,7480,7480,7480,7480,0
|
|
20231109,182600,169817320,7480,7480,7480,7480,0
|
|
20231109,182500,169817320,7480,7480,7480,7480,0
|
|
20231109,182400,169817320,7480,7480,7480,7480,0
|
|
20231109,182300,169817320,7480,7480,7480,7480,0
|
|
20231109,182200,169817320,7480,7480,7480,7480,0
|
|
20231109,182100,169817320,7480,7480,7480,7480,0
|
|
20231109,182000,169817320,7480,7480,7480,7480,0
|
|
20231109,181900,169817320,7480,7480,7480,7480,0
|
|
20231109,181800,169817320,7480,7480,7480,7480,0
|
|
20231109,181700,169817320,7480,7480,7480,7480,0
|
|
20231109,181600,169817320,7480,7480,7480,7480,49
|
|
20231109,181500,169817320,7480,7480,7480,7480,0
|
|
20231109,181400,169817320,7480,7480,7480,7480,0
|
|
20231109,181300,169817320,7480,7480,7480,7480,0
|
|
20231109,181200,169817320,7480,7480,7480,7480,0
|
|
20231109,181100,169817320,7480,7480,7480,7480,0
|
|
20231109,181000,169817320,7480,7480,7480,7480,0
|
|
20231109,180900,169817320,7480,7480,7480,7480,0
|
|
20231109,180800,169817320,7480,7480,7480,7480,0
|
|
20231109,180700,169817320,7480,7480,7480,7480,0
|
|
20231109,180600,169817320,7480,7480,7480,7480,0
|
|
20231109,180500,169817320,7480,7480,7480,7480,0
|
|
20231109,180400,169817320,7480,7480,7480,7480,0
|
|
20231109,180300,169817320,7480,7480,7480,7480,0
|
|
20231109,180200,169817320,7480,7480,7480,7480,0
|
|
20231109,180100,169817320,7480,7480,7480,7480,0
|
|
20231109,180000,169817320,7480,7480,7480,7480,0
|
|
20231109,175900,169817320,7480,7480,7480,7480,0
|
|
20231109,175800,169817320,7480,7480,7480,7480,0
|
|
20231109,175700,169817320,7480,7480,7480,7480,0
|
|
20231109,175600,169817320,7480,7480,7480,7480,0
|
|
20231109,175500,169817320,7480,7480,7480,7480,0
|
|
20231109,175400,169817320,7480,7480,7480,7480,0
|
|
20231109,175300,169817320,7480,7480,7480,7480,0
|
|
20231109,175200,169817320,7480,7480,7480,7480,0
|
|
20231109,175100,169817320,7480,7480,7480,7480,0
|
|
20231109,175000,169817320,7480,7480,7480,7480,0
|
|
20231109,174900,169817320,7480,7480,7480,7480,0
|
|
20231109,174800,169817320,7480,7480,7480,7480,0
|
|
20231109,174700,169817320,7480,7480,7480,7480,0
|
|
20231109,174600,169817320,7480,7480,7480,7480,49
|
|
20231109,174500,169817320,7480,7480,7480,7480,0
|
|
20231109,174400,169817320,7480,7480,7480,7480,0
|
|
20231109,174300,169817320,7480,7480,7480,7480,0
|
|
20231109,174200,169817320,7480,7480,7480,7480,0
|
|
20231109,174100,169817320,7480,7480,7480,7480,0
|
|
20231109,174000,169817320,7480,7480,7480,7480,0
|
|
20231109,173900,169817320,7480,7480,7480,7480,0
|
|
20231109,173800,169817320,7480,7480,7480,7480,0
|
|
20231109,173700,169817320,7480,7480,7480,7480,0
|
|
20231109,173600,169817320,7480,7480,7480,7480,0
|
|
20231109,173500,169817320,7480,7480,7480,7480,0
|
|
20231109,173400,169817320,7480,7480,7480,7480,0
|
|
20231109,173300,169817320,7480,7480,7480,7480,0
|
|
20231109,173200,169817320,7480,7480,7480,7480,0
|
|
20231109,173100,169817320,7480,7480,7480,7480,0
|
|
20231109,173000,169817320,7480,7480,7480,7480,0
|
|
20231109,172900,169817320,7480,7480,7480,7480,0
|
|
20231109,172800,169817320,7480,7480,7480,7480,0
|
|
20231109,172700,169817320,7480,7480,7480,7480,0
|
|
20231109,172600,169817320,7480,7480,7480,7480,0
|
|
20231109,172500,169817320,7480,7480,7480,7480,0
|
|
20231109,172400,169817320,7480,7480,7480,7480,0
|
|
20231109,172300,169817320,7480,7480,7480,7480,0
|
|
20231109,172200,169817320,7480,7480,7480,7480,0
|
|
20231109,172100,169817320,7480,7480,7480,7480,0
|
|
20231109,172000,169817320,7480,7480,7480,7480,0
|
|
20231109,171900,169817320,7480,7480,7480,7480,0
|
|
20231109,171800,169817320,7480,7480,7480,7480,0
|
|
20231109,171700,169817320,7480,7480,7480,7480,0
|
|
20231109,171600,169817320,7480,7480,7480,7480,49
|
|
20231109,171500,169817320,7480,7480,7480,7480,0
|
|
20231109,171400,169817320,7480,7480,7480,7480,0
|
|
20231109,171300,169817320,7480,7480,7480,7480,0
|
|
20231109,171200,169817320,7480,7480,7480,7480,0
|
|
20231109,171100,169817320,7480,7480,7480,7480,0
|
|
20231109,171000,169817320,7480,7480,7480,7480,0
|
|
20231109,170900,169817320,7480,7480,7480,7480,0
|
|
20231109,170800,169817320,7480,7480,7480,7480,0
|
|
20231109,170700,169817320,7480,7480,7480,7480,0
|
|
20231109,170600,169817320,7480,7480,7480,7480,0
|
|
20231109,170500,169817320,7480,7480,7480,7480,0
|
|
20231109,170400,169817320,7480,7480,7480,7480,0
|
|
20231109,170300,169817320,7480,7480,7480,7480,0
|
|
20231109,170200,169817320,7480,7480,7480,7480,0
|
|
20231109,170100,169817320,7480,7480,7480,7480,0
|
|
20231109,170000,169817320,7480,7480,7480,7480,0
|
|
20231109,165900,169817320,7480,7480,7480,7480,0
|
|
20231109,165800,169817320,7480,7480,7480,7480,0
|
|
20231109,165700,169817320,7480,7480,7480,7480,0
|
|
20231109,165600,169817320,7480,7480,7480,7480,0
|
|
20231109,165500,169817320,7480,7480,7480,7480,0
|
|
20231109,165400,169817320,7480,7480,7480,7480,0
|
|
20231109,165300,169817320,7480,7480,7480,7480,0
|
|
20231109,165200,169817320,7480,7480,7480,7480,0
|
|
20231109,165100,169817320,7480,7480,7480,7480,0
|
|
20231109,165000,169817320,7480,7480,7480,7480,0
|
|
20231109,164900,169817320,7480,7480,7480,7480,0
|
|
20231109,164800,169817320,7480,7480,7480,7480,0
|
|
20231109,164700,169817320,7480,7480,7480,7480,0
|
|
20231109,164600,169817320,7480,7480,7480,7480,49
|
|
20231109,164500,169817320,7480,7480,7480,7480,0
|
|
20231109,164400,169817320,7480,7480,7480,7480,0
|
|
20231109,164300,169817320,7480,7480,7480,7480,0
|
|
20231109,164200,169817320,7480,7480,7480,7480,0
|
|
20231109,164100,169817320,7480,7480,7480,7480,0
|
|
20231109,164000,169817320,7480,7480,7480,7480,0
|
|
20231109,163900,169817320,7480,7480,7480,7480,0
|
|
20231109,163800,169817320,7480,7480,7480,7480,0
|
|
20231109,163700,169817320,7480,7480,7480,7480,0
|
|
20231109,163600,169817320,7480,7480,7480,7480,0
|
|
20231109,163500,169817320,7480,7480,7480,7480,0
|
|
20231109,163400,169817320,7480,7480,7480,7480,0
|
|
20231109,163300,169817320,7480,7480,7480,7480,0
|
|
20231109,163200,169817320,7480,7480,7480,7480,0
|
|
20231109,163100,169817320,7480,7480,7480,7480,0
|
|
20231109,163000,169817320,7480,7480,7480,7480,0
|
|
20231109,162900,169817320,7480,7480,7480,7480,0
|
|
20231109,162800,169817320,7480,7480,7480,7480,0
|
|
20231109,162700,169817320,7480,7480,7480,7480,0
|
|
20231109,162600,169817320,7480,7480,7480,7480,0
|
|
20231109,162500,169817320,7480,7480,7480,7480,0
|
|
20231109,162400,169817320,7480,7480,7480,7480,0
|
|
20231109,162300,169817320,7480,7480,7480,7480,0
|
|
20231109,162200,169817320,7480,7480,7480,7480,0
|
|
20231109,162100,169817320,7480,7480,7480,7480,0
|
|
20231109,162000,169817320,7480,7480,7480,7480,0
|
|
20231109,161900,169817320,7480,7480,7480,7480,0
|
|
20231109,161800,169817320,7480,7480,7480,7480,0
|
|
20231109,161700,169817320,7480,7480,7480,7480,0
|
|
20231109,161600,169817320,7480,7480,7480,7480,49
|
|
20231109,161500,169817320,7480,7480,7480,7480,0
|
|
20231109,161400,169817320,7480,7480,7480,7480,0
|
|
20231109,161300,169817320,7480,7480,7480,7480,0
|
|
20231109,161200,169817320,7480,7480,7480,7480,0
|
|
20231109,161100,169817320,7480,7480,7480,7480,0
|
|
20231109,161000,169817320,7480,7480,7480,7480,0
|
|
20231109,160900,169817320,7480,7480,7480,7480,0
|
|
20231109,160800,169817320,7480,7480,7480,7480,0
|
|
20231109,160700,169817320,7480,7480,7480,7480,0
|
|
20231109,160600,169817320,7480,7480,7480,7480,0
|
|
20231109,160500,169817320,7480,7480,7480,7480,0
|
|
20231109,160400,169817320,7480,7480,7480,7480,0
|
|
20231109,160300,169817320,7480,7480,7480,7480,0
|
|
20231109,160200,169817320,7480,7480,7480,7480,0
|
|
20231109,160100,169817320,7480,7480,7480,7480,0
|
|
20231109,160000,169817320,7480,7480,7480,7480,0
|
|
20231109,155900,169817320,7480,7480,7480,7480,0
|
|
20231109,155800,169817320,7480,7480,7480,7480,0
|
|
20231109,155700,169817320,7480,7480,7480,7480,0
|
|
20231109,155600,169817320,7480,7480,7480,7480,0
|
|
20231109,155500,169817320,7480,7480,7480,7480,0
|
|
20231109,155400,169817320,7480,7480,7480,7480,0
|
|
20231109,155300,169817320,7480,7480,7480,7480,0
|
|
20231109,155200,169817320,7480,7480,7480,7480,0
|
|
20231109,155100,169817320,7480,7480,7480,7480,0
|
|
20231109,155000,169817320,7480,7480,7480,7480,0
|
|
20231109,154900,169817320,7480,7480,7480,7480,0
|
|
20231109,154800,169817320,7480,7480,7480,7480,0
|
|
20231109,154700,169817320,7480,7480,7480,7480,0
|
|
20231109,154600,169817320,7480,7480,7480,7480,49
|
|
20231109,154500,169817320,7480,7480,7480,7480,0
|
|
20231109,154400,169817320,7480,7480,7480,7480,0
|
|
20231109,154300,169817320,7480,7480,7480,7480,0
|
|
20231109,154200,169817320,7480,7480,7480,7480,0
|
|
20231109,154100,169817320,7480,7480,7480,7480,0
|
|
20231109,154000,169817320,7480,7480,7480,7480,0
|
|
20231109,153900,169817320,7480,7480,7480,7480,0
|
|
20231109,153800,169817320,7480,7480,7480,7480,0
|
|
20231109,153700,169817320,7480,7480,7480,7480,0
|
|
20231109,153600,169817320,7480,7480,7480,7480,0
|
|
20231109,153500,169817320,7480,7480,7480,7480,0
|
|
20231109,153400,169817320,7480,7480,7480,7480,0
|
|
20231109,153300,169817320,7480,7480,7480,7480,0
|
|
20231109,153200,169817320,7480,7480,7480,7480,0
|
|
20231109,153100,169817320,7480,7480,7480,7480,0
|
|
20231109,153000,169817320,7480,7480,7480,7480,49
|
|
20231109,152900,169450800,7480,7480,7480,7480,0
|
|
20231109,152800,169450800,7480,7480,7480,7480,0
|
|
20231109,152700,169450800,7480,7480,7480,7480,0
|
|
20231109,152600,169450800,7480,7480,7480,7480,0
|
|
20231109,152500,169450800,7480,7480,7480,7480,0
|
|
20231109,152400,169450800,7480,7480,7480,7480,0
|
|
20231109,152300,169450800,7480,7480,7480,7480,0
|
|
20231109,152200,169450800,7480,7480,7480,7480,0
|
|
20231109,152100,169450800,7480,7480,7480,7480,0
|
|
20231109,152000,169450800,7480,7480,7480,7480,0
|
|
20231109,151900,169450800,7480,7480,7480,7480,10
|
|
20231109,151800,169376000,7480,7480,7480,7480,0
|
|
20231109,151700,169376000,7480,7480,7480,7480,28
|
|
20231109,151600,169166560,7470,7470,7470,7470,1
|
|
20231109,151500,169159090,7470,7470,7470,7470,140
|
|
20231109,151400,168113290,7470,7470,7470,7470,428
|
|
20231109,151300,164916130,7470,7470,7470,7470,34
|
|
20231109,151200,164662150,7470,7470,7470,7470,0
|
|
20231109,151100,164662150,7470,7470,7470,7470,38
|
|
20231109,151000,164378290,7450,7450,7450,7450,10
|
|
20231109,150900,164303790,7470,7470,7470,7470,40
|
|
20231109,150800,164004990,7470,7470,7470,7470,0
|
|
20231109,150700,164004990,7470,7470,7470,7470,35
|
|
20231109,150600,163743540,7470,7470,7470,7470,0
|
|
20231109,150500,163743540,7470,7470,7470,7470,0
|
|
20231109,150400,163743540,7470,7470,7470,7470,40
|
|
20231109,150300,163444740,7470,7470,7470,7470,0
|
|
20231109,150200,163444740,7470,7470,7470,7470,38
|
|
20231109,150100,163160880,7470,7470,7470,7470,1
|
|
20231109,150000,163153410,7450,7450,7450,7450,0
|
|
20231109,145900,163153410,7450,7460,7460,7450,3
|
|
20231109,145800,163131050,7470,7470,7470,7470,6
|
|
20231109,145700,163086230,7450,7450,7450,7450,0
|
|
20231109,145600,163086230,7450,7450,7450,7450,0
|
|
20231109,145500,163086230,7450,7450,7450,7450,20
|
|
20231109,145400,162937230,7460,7460,7460,7460,0
|
|
20231109,145300,162937230,7460,7450,7460,7450,100
|
|
20231109,145200,162191830,7470,7470,7470,7470,0
|
|
20231109,145100,162191830,7470,7470,7470,7470,0
|
|
20231109,145000,162191830,7470,7470,7470,7470,0
|
|
20231109,144900,162191830,7470,7470,7470,7470,0
|
|
20231109,144800,162191830,7470,7470,7470,7470,5
|
|
20231109,144700,162154480,7460,7460,7460,7460,0
|
|
20231109,144600,162154480,7460,7460,7460,7460,406
|
|
20231109,144500,159125720,7470,7470,7470,7470,0
|
|
20231109,144400,159125720,7470,7470,7470,7470,0
|
|
20231109,144300,159125720,7470,7470,7470,7470,433
|
|
20231109,144200,155891210,7470,7470,7470,7470,0
|
|
20231109,144100,155891210,7470,7470,7470,7470,0
|
|
20231109,144000,155891210,7470,7470,7470,7470,0
|
|
20231109,143900,155891210,7470,7470,7470,7470,0
|
|
20231109,143800,155891210,7470,7470,7470,7470,0
|
|
20231109,143700,155891210,7470,7470,7470,7470,21
|
|
20231109,143600,155734340,7460,7460,7460,7460,0
|
|
20231109,143500,155734340,7460,7460,7460,7460,0
|
|
20231109,143400,155734340,7460,7460,7460,7460,0
|
|
20231109,143300,155734340,7460,7460,7460,7460,0
|
|
20231109,143200,155734340,7460,7460,7460,7460,256
|
|
20231109,143100,153824580,7450,7450,7450,7450,0
|
|
20231109,143000,153824580,7450,7450,7450,7450,0
|
|
20231109,142900,153824580,7450,7450,7450,7450,0
|
|
20231109,142800,153824580,7450,7450,7450,7450,0
|
|
20231109,142700,153824580,7450,7450,7450,7450,0
|
|
20231109,142600,153824580,7450,7450,7450,7450,0
|
|
20231109,142500,153824580,7450,7450,7450,7450,500
|
|
20231109,142400,150099580,7470,7470,7470,7470,0
|
|
20231109,142300,150099580,7470,7470,7470,7470,0
|
|
20231109,142200,150099580,7470,7470,7470,7470,0
|
|
20231109,142100,150099580,7470,7460,7470,7460,200
|
|
20231109,142000,148607020,7470,7470,7470,7470,34
|
|
20231109,141900,148353040,7460,7460,7460,7460,0
|
|
20231109,141800,148353040,7460,7460,7460,7460,0
|
|
20231109,141700,148353040,7460,7460,7460,7460,0
|
|
20231109,141600,148353040,7460,7460,7460,7460,0
|
|
20231109,141500,148353040,7460,7460,7460,7460,0
|
|
20231109,141400,148353040,7460,7460,7460,7460,0
|
|
20231109,141300,148353040,7460,7460,7460,7460,0
|
|
20231109,141200,148353040,7460,7460,7460,7460,0
|
|
20231109,141100,148353040,7460,7460,7460,7460,0
|
|
20231109,141000,148353040,7460,7460,7460,7460,0
|
|
20231109,140900,148353040,7460,7460,7460,7460,0
|
|
20231109,140800,148353040,7460,7460,7460,7460,73
|
|
20231109,140700,147808460,7460,7460,7460,7460,501
|
|
20231109,140600,144071000,7470,7470,7470,7470,0
|
|
20231109,140500,144071000,7470,7470,7470,7470,34
|
|
20231109,140400,143817020,7480,7480,7480,7480,0
|
|
20231109,140300,143817020,7480,7480,7480,7480,0
|
|
20231109,140200,143817020,7480,7480,7480,7480,0
|
|
20231109,140100,143817020,7480,7480,7480,7480,0
|
|
20231109,140000,143817020,7480,7480,7480,7480,0
|
|
20231109,135900,143817020,7480,7480,7480,7480,40
|
|
20231109,135800,143517820,7480,7480,7480,7480,352
|
|
20231109,135700,140884860,7480,7480,7480,7480,0
|
|
20231109,135600,140884860,7480,7480,7480,7480,0
|
|
20231109,135500,140884860,7480,7480,7480,7480,0
|
|
20231109,135400,140884860,7480,7480,7480,7480,0
|
|
20231109,135300,140884860,7480,7480,7480,7480,0
|
|
20231109,135200,140884860,7480,7480,7480,7480,0
|
|
20231109,135100,140884860,7480,7480,7480,7480,0
|
|
20231109,135000,140884860,7480,7480,7480,7480,44
|
|
20231109,134900,140555740,7480,7480,7480,7480,0
|
|
20231109,134800,140555740,7480,7480,7480,7480,0
|
|
20231109,134700,140555740,7480,7480,7480,7480,0
|
|
20231109,134600,140555740,7480,7480,7480,7480,40
|
|
20231109,134500,140256540,7480,7480,7480,7480,0
|
|
20231109,134400,140256540,7480,7480,7480,7480,0
|
|
20231109,134300,140256540,7480,7480,7480,7480,41
|
|
20231109,134200,139949860,7460,7460,7460,7460,0
|
|
20231109,134100,139949860,7460,7460,7460,7460,0
|
|
20231109,134000,139949860,7460,7460,7460,7460,65
|
|
20231109,133900,139464960,7480,7480,7480,7480,36
|
|
20231109,133800,139195680,7460,7460,7460,7460,0
|
|
20231109,133700,139195680,7460,7460,7460,7460,0
|
|
20231109,133600,139195680,7460,7460,7460,7460,0
|
|
20231109,133500,139195680,7460,7460,7460,7460,0
|
|
20231109,133400,139195680,7460,7460,7460,7460,4
|
|
20231109,133300,139165840,7480,7480,7480,7480,0
|
|
20231109,133200,139165840,7480,7480,7480,7480,318
|
|
20231109,133100,136787200,7480,7480,7480,7480,0
|
|
20231109,133000,136787200,7480,7480,7480,7480,0
|
|
20231109,132900,136787200,7480,7470,7480,7470,300
|
|
20231109,132800,134543760,7450,7450,7450,7450,0
|
|
20231109,132700,134543760,7450,7450,7450,7450,3
|
|
20231109,132600,134521410,7470,7450,7470,7450,255
|
|
20231109,132500,132618140,7450,7450,7450,7450,0
|
|
20231109,132400,132618140,7450,7450,7450,7450,0
|
|
20231109,132300,132618140,7450,7450,7450,7450,45
|
|
20231109,132200,132282890,7440,7440,7440,7440,0
|
|
20231109,132100,132282890,7440,7440,7440,7440,0
|
|
20231109,132000,132282890,7440,7440,7440,7440,0
|
|
20231109,131900,132282890,7440,7440,7440,7440,207
|
|
20231109,131800,130742810,7440,7440,7440,7440,0
|
|
20231109,131700,130742810,7440,7440,7440,7440,0
|
|
20231109,131600,130742810,7440,7430,7440,7430,48
|
|
20231109,131500,130386160,7440,7440,7440,7440,0
|
|
20231109,131400,130386160,7440,7440,7440,7440,0
|
|
20231109,131300,130386160,7440,7440,7440,7440,0
|
|
20231109,131200,130386160,7440,7440,7440,7440,0
|
|
20231109,131100,130386160,7440,7440,7440,7440,0
|
|
20231109,131000,130386160,7440,7440,7440,7440,5
|
|
20231109,130900,130348960,7440,7440,7440,7440,0
|
|
20231109,130800,130348960,7440,7440,7440,7440,0
|
|
20231109,130700,130348960,7440,7440,7440,7440,0
|
|
20231109,130600,130348960,7440,7440,7440,7440,0
|
|
20231109,130500,130348960,7440,7440,7440,7440,0
|
|
20231109,130400,130348960,7440,7440,7440,7440,0
|
|
20231109,130300,130348960,7440,7440,7440,7440,0
|
|
20231109,130200,130348960,7440,7440,7440,7440,100
|
|
20231109,130100,129604960,7440,7440,7440,7440,148
|
|
20231109,130000,128503840,7450,7450,7450,7450,2
|
|
20231109,125900,128488940,7450,7450,7450,7450,0
|
|
20231109,125800,128488940,7450,7450,7450,7450,0
|
|
20231109,125700,128488940,7450,7450,7450,7450,67
|
|
20231109,125600,127989790,7450,7450,7450,7450,0
|
|
20231109,125500,127989790,7450,7450,7450,7450,0
|
|
20231109,125400,127989790,7450,7450,7450,7450,0
|
|
20231109,125300,127989790,7450,7450,7450,7450,0
|
|
20231109,125200,127989790,7450,7450,7450,7450,0
|
|
20231109,125100,127989790,7450,7450,7450,7450,0
|
|
20231109,125000,127989790,7450,7450,7450,7450,0
|
|
20231109,124900,127989790,7450,7450,7450,7450,0
|
|
20231109,124800,127989790,7450,7450,7450,7450,123
|
|
20231109,124700,127073440,7480,7480,7480,7480,0
|
|
20231109,124600,127073440,7480,7480,7480,7480,0
|
|
20231109,124500,127073440,7480,7480,7480,7480,0
|
|
20231109,124400,127073440,7480,7480,7480,7480,0
|
|
20231109,124300,127073440,7480,7450,7480,7450,444
|
|
20231109,124200,123765580,7440,7440,7440,7440,145
|
|
20231109,124100,122686780,7440,7440,7440,7440,350
|
|
20231109,124000,120082780,7440,7440,7440,7440,95
|
|
20231109,123900,119375980,7450,7450,7450,7450,0
|
|
20231109,123800,119375980,7450,7450,7450,7450,0
|
|
20231109,123700,119375980,7450,7450,7450,7450,0
|
|
20231109,123600,119375980,7450,7450,7450,7450,202
|
|
20231109,123500,117871080,7450,7450,7450,7450,0
|
|
20231109,123400,117871080,7450,7450,7450,7450,0
|
|
20231109,123300,117871080,7450,7450,7450,7450,0
|
|
20231109,123200,117871080,7450,7450,7450,7450,0
|
|
20231109,123100,117871080,7450,7450,7450,7450,0
|
|
20231109,123000,117871080,7450,7450,7450,7450,0
|
|
20231109,122900,117871080,7450,7450,7450,7450,0
|
|
20231109,122800,117871080,7450,7450,7450,7450,0
|
|
20231109,122700,117871080,7450,7450,7450,7450,0
|
|
20231109,122600,117871080,7450,7450,7450,7450,0
|
|
20231109,122500,117871080,7450,7450,7450,7450,0
|
|
20231109,122400,117871080,7450,7450,7450,7450,0
|
|
20231109,122300,117871080,7450,7450,7450,7450,0
|
|
20231109,122200,117871080,7450,7450,7450,7450,0
|
|
20231109,122100,117871080,7450,7450,7450,7450,0
|
|
20231109,122000,117871080,7450,7450,7450,7450,0
|
|
20231109,121900,117871080,7450,7450,7450,7450,0
|
|
20231109,121800,117871080,7450,7450,7450,7450,0
|
|
20231109,121700,117871080,7450,7450,7450,7450,100
|
|
20231109,121600,117126080,7460,7460,7460,7460,0
|
|
20231109,121500,117126080,7460,7460,7460,7460,0
|
|
20231109,121400,117126080,7460,7460,7460,7460,0
|
|
20231109,121300,117126080,7460,7460,7460,7460,0
|
|
20231109,121200,117126080,7460,7460,7460,7460,0
|
|
20231109,121100,117126080,7460,7460,7460,7460,1
|
|
20231109,121000,117118620,7460,7460,7460,7460,0
|
|
20231109,120900,117118620,7460,7460,7460,7460,0
|
|
20231109,120800,117118620,7460,7460,7460,7460,0
|
|
20231109,120700,117118620,7460,7460,7460,7460,0
|
|
20231109,120600,117118620,7460,7460,7460,7460,297
|
|
20231109,120500,114903000,7470,7470,7470,7470,0
|
|
20231109,120400,114903000,7470,7470,7470,7470,0
|
|
20231109,120300,114903000,7470,7470,7470,7470,0
|
|
20231109,120200,114903000,7470,7470,7470,7470,0
|
|
20231109,120100,114903000,7470,7470,7470,7470,0
|
|
20231109,120000,114903000,7470,7470,7470,7470,0
|
|
20231109,115900,114903000,7470,7470,7470,7470,39
|
|
20231109,115800,114611670,7470,7470,7470,7470,0
|
|
20231109,115700,114611670,7470,7470,7470,7470,0
|
|
20231109,115600,114611670,7470,7470,7470,7470,0
|
|
20231109,115500,114611670,7470,7470,7470,7470,0
|
|
20231109,115400,114611670,7470,7470,7470,7470,39
|
|
20231109,115300,114320340,7470,7470,7470,7470,0
|
|
20231109,115200,114320340,7470,7470,7470,7470,0
|
|
20231109,115100,114320340,7470,7470,7470,7470,34
|
|
20231109,115000,114066360,7470,7470,7470,7470,10
|
|
20231109,114900,113991660,7470,7470,7470,7470,0
|
|
20231109,114800,113991660,7470,7470,7470,7470,37
|
|
20231109,114700,113715270,7470,7470,7470,7470,0
|
|
20231109,114600,113715270,7470,7470,7470,7470,0
|
|
20231109,114500,113715270,7470,7470,7470,7470,39
|
|
20231109,114400,113423940,7450,7450,7450,7450,0
|
|
20231109,114300,113423940,7450,7450,7450,7450,0
|
|
20231109,114200,113423940,7450,7450,7450,7450,0
|
|
20231109,114100,113423940,7450,7450,7450,7450,0
|
|
20231109,114000,113423940,7450,7450,7450,7450,0
|
|
20231109,113900,113423940,7450,7450,7450,7450,48
|
|
20231109,113800,113066340,7470,7470,7470,7470,0
|
|
20231109,113700,113066340,7470,7470,7470,7470,0
|
|
20231109,113600,113066340,7470,7470,7470,7470,36
|
|
20231109,113500,112797420,7470,7470,7470,7470,2
|
|
20231109,113400,112782480,7450,7450,7450,7450,0
|
|
20231109,113300,112782480,7450,7450,7450,7450,0
|
|
20231109,113200,112782480,7450,7450,7450,7450,0
|
|
20231109,113100,112782480,7450,7450,7450,7450,0
|
|
20231109,113000,112782480,7450,7450,7450,7450,0
|
|
20231109,112900,112782480,7450,7450,7450,7450,29
|
|
20231109,112800,112566430,7450,7470,7470,7450,210
|
|
20231109,112700,111001720,7470,7470,7470,7470,0
|
|
20231109,112600,111001720,7470,7470,7470,7470,0
|
|
20231109,112500,111001720,7470,7470,7470,7470,0
|
|
20231109,112400,111001720,7470,7470,7470,7470,0
|
|
20231109,112300,111001720,7470,7470,7470,7470,0
|
|
20231109,112200,111001720,7470,7470,7470,7470,0
|
|
20231109,112100,111001720,7470,7470,7470,7470,0
|
|
20231109,112000,111001720,7470,7470,7470,7470,0
|
|
20231109,111900,111001720,7470,7470,7470,7470,0
|
|
20231109,111800,111001720,7470,7460,7470,7460,235
|
|
20231109,111700,109248610,7460,7460,7460,7460,0
|
|
20231109,111600,109248610,7460,7460,7460,7460,1
|
|
20231109,111500,109241150,7450,7450,7450,7450,4
|
|
20231109,111400,109211350,7460,7460,7460,7460,0
|
|
20231109,111300,109211350,7460,7460,7460,7460,10
|
|
20231109,111200,109136750,7460,7460,7460,7460,0
|
|
20231109,111100,109136750,7460,7460,7460,7460,0
|
|
20231109,111000,109136750,7460,7460,7460,7460,0
|
|
20231109,110900,109136750,7460,7460,7460,7460,0
|
|
20231109,110800,109136750,7460,7460,7460,7460,5
|
|
20231109,110700,109099450,7470,7470,7470,7470,0
|
|
20231109,110600,109099450,7470,7470,7470,7470,0
|
|
20231109,110500,109099450,7470,7470,7470,7470,1
|
|
20231109,110400,109091980,7480,7480,7480,7480,0
|
|
20231109,110300,109091980,7480,7480,7480,7480,1
|
|
20231109,110200,109084500,7450,7450,7450,7450,555
|
|
20231109,110100,104949750,7440,7440,7440,7440,6
|
|
20231109,110000,104905110,7440,7440,7440,7440,332
|
|
20231109,105900,102435030,7440,7440,7440,7440,819
|
|
20231109,105800,96341670,7450,7450,7450,7450,11
|
|
20231109,105700,96259720,7450,7450,7450,7450,140
|
|
20231109,105600,95216720,7450,7450,7450,7450,0
|
|
20231109,105500,95216720,7450,7450,7450,7450,48
|
|
20231109,105400,94859120,7450,7450,7450,7450,690
|
|
20231109,105300,89718620,7450,7450,7450,7450,0
|
|
20231109,105200,89718620,7450,7450,7450,7450,463
|
|
20231109,105100,86269270,7450,7450,7450,7450,0
|
|
20231109,105000,86269270,7450,7450,7450,7450,0
|
|
20231109,104900,86269270,7450,7460,7460,7450,497
|
|
20231109,104800,82562040,7470,7470,7470,7470,0
|
|
20231109,104700,82562040,7470,7470,7470,7470,392
|
|
20231109,104600,79633800,7480,7480,7480,7480,0
|
|
20231109,104500,79633800,7480,7480,7480,7480,0
|
|
20231109,104400,79633800,7480,7480,7480,7480,0
|
|
20231109,104300,79633800,7480,7480,7480,7480,0
|
|
20231109,104200,79633800,7480,7480,7480,7480,0
|
|
20231109,104100,79633800,7480,7480,7480,7480,0
|
|
20231109,104000,79633800,7480,7480,7480,7480,0
|
|
20231109,103900,79633800,7480,7480,7480,7480,0
|
|
20231109,103800,79633800,7480,7480,7480,7480,8
|
|
20231109,103700,79573960,7480,7480,7480,7480,392
|
|
20231109,103600,76641800,7530,7490,7530,7490,116
|
|
20231109,103500,75768960,7490,7530,7530,7490,934
|
|
20231109,103400,68766530,7530,7520,7530,7520,351
|
|
20231109,103300,66125140,7480,7500,7560,7480,1243
|
|
20231109,103200,56782130,7490,7490,7490,7490,0
|
|
20231109,103100,56782130,7490,7490,7490,7490,1
|
|
20231109,103000,56774640,7480,7470,7480,7470,714
|
|
20231109,102900,51434880,7470,7470,7470,7470,2
|
|
20231109,102800,51419940,7450,7450,7450,7450,0
|
|
20231109,102700,51419940,7450,7450,7450,7450,0
|
|
20231109,102600,51419940,7450,7450,7450,7450,5
|
|
20231109,102500,51382690,7470,7470,7470,7470,0
|
|
20231109,102400,51382690,7470,7470,7470,7470,0
|
|
20231109,102300,51382690,7470,7470,7470,7470,0
|
|
20231109,102200,51382690,7470,7470,7470,7470,0
|
|
20231109,102100,51382690,7470,7470,7470,7470,0
|
|
20231109,102000,51382690,7470,7480,7480,7470,387
|
|
20231109,101900,48487980,7480,7480,7480,7480,0
|
|
20231109,101800,48487980,7480,7480,7480,7480,13
|
|
20231109,101700,48390740,7480,7480,7480,7480,0
|
|
20231109,101600,48390740,7480,7480,7480,7480,149
|
|
20231109,101500,47276220,7480,7450,7480,7450,245
|
|
20231109,101400,45449470,7450,7440,7450,7440,72
|
|
20231109,101300,44913780,7440,7440,7440,7440,9
|
|
20231109,101200,44846820,7430,7430,7430,7430,0
|
|
20231109,101100,44846820,7430,7430,7430,7430,0
|
|
20231109,101000,44846820,7430,7430,7430,7430,0
|
|
20231109,100900,44846820,7430,7430,7430,7430,0
|
|
20231109,100800,44846820,7430,7430,7430,7430,0
|
|
20231109,100700,44846820,7430,7430,7430,7430,0
|
|
20231109,100600,44846820,7430,7430,7430,7430,0
|
|
20231109,100500,44846820,7430,7430,7430,7430,0
|
|
20231109,100400,44846820,7430,7430,7430,7430,0
|
|
20231109,100300,44846820,7430,7430,7430,7430,3
|
|
20231109,100200,44824530,7440,7440,7440,7440,500
|
|
20231109,100100,41104530,7440,7440,7440,7440,188
|
|
20231109,100000,39705810,7460,7460,7460,7460,356
|
|
20231109,095900,37050050,7460,7460,7460,7460,0
|
|
20231109,095800,37050050,7460,7460,7460,7460,0
|
|
20231109,095700,37050050,7460,7460,7460,7460,0
|
|
20231109,095600,37050050,7460,7460,7460,7460,0
|
|
20231109,095500,37050050,7460,7460,7460,7460,50
|
|
20231109,095400,36677050,7460,7460,7460,7460,60
|
|
20231109,095300,36229450,7460,7460,7460,7460,0
|
|
20231109,095200,36229450,7460,7460,7460,7460,5
|
|
20231109,095100,36192150,7460,7460,7460,7460,0
|
|
20231109,095000,36192150,7460,7460,7460,7460,0
|
|
20231109,094900,36192150,7460,7460,7460,7460,120
|
|
20231109,094800,35296950,7460,7460,7460,7460,238
|
|
20231109,094700,33521470,7470,7470,7470,7470,10
|
|
20231109,094600,33446770,7470,7470,7470,7470,3
|
|
20231109,094500,33424360,7470,7470,7470,7470,0
|
|
20231109,094400,33424360,7470,7470,7470,7470,7
|
|
20231109,094300,33372070,7460,7460,7460,7460,380
|
|
20231109,094200,30537270,7480,7480,7480,7480,0
|
|
20231109,094100,30537270,7480,7480,7480,7480,0
|
|
20231109,094000,30537270,7480,7480,7480,7480,0
|
|
20231109,093900,30537270,7480,7480,7480,7480,12
|
|
20231109,093800,30447510,7500,7500,7500,7500,0
|
|
20231109,093700,30447510,7500,7500,7500,7500,0
|
|
20231109,093600,30447510,7500,7500,7500,7500,0
|
|
20231109,093500,30447510,7500,7500,7500,7500,0
|
|
20231109,093400,30447510,7500,7500,7500,7500,3
|
|
20231109,093300,30425010,7480,7500,7500,7480,20
|
|
20231109,093200,30275390,7470,7470,7470,7470,0
|
|
20231109,093100,30275390,7470,7470,7470,7470,30
|
|
20231109,093000,30051290,7460,7460,7460,7460,0
|
|
20231109,092900,30051290,7460,7460,7460,7460,0
|
|
20231109,092800,30051290,7460,7460,7460,7460,0
|
|
20231109,092700,30051290,7460,7460,7460,7460,303
|
|
20231109,092600,27790910,7450,7450,7450,7450,0
|
|
20231109,092500,27790910,7450,7450,7450,7450,0
|
|
20231109,092400,27790910,7450,7490,7490,7450,599
|
|
20231109,092300,23321070,7490,7490,7490,7490,5
|
|
20231109,092200,23283620,7500,7500,7500,7500,3
|
|
20231109,092100,23261120,7470,7470,7470,7470,393
|
|
20231109,092000,20325410,7450,7460,7460,7450,325
|
|
20231109,091900,17902410,7480,7480,7480,7480,0
|
|
20231109,091800,17902410,7480,7500,7500,7480,342
|
|
20231109,091700,15340370,7490,7490,7490,7490,71
|
|
20231109,091600,14808580,7470,7470,7470,7470,21
|
|
20231109,091500,14651710,7450,7450,7450,7450,113
|
|
20231109,091400,13809860,7450,7450,7450,7450,50
|
|
20231109,091300,13437360,7450,7450,7450,7450,5
|
|
20231109,091200,13400110,7470,7470,7470,7470,102
|
|
20231109,091100,12638170,7470,7470,7470,7470,0
|
|
20231109,091000,12638170,7470,7470,7470,7470,99
|
|
20231109,090900,11898640,7490,7490,7490,7490,40
|
|
20231109,090800,11599040,7480,7480,7480,7480,0
|
|
20231109,090700,11599040,7480,7480,7480,7480,0
|
|
20231109,090600,11599040,7480,7480,7480,7480,0
|
|
20231109,090500,11599040,7480,7480,7480,7480,0
|
|
20231109,090400,11599040,7480,7480,7480,7480,200
|
|
20231109,090300,10103040,7500,7500,7500,7500,50
|
|
20231109,090200,9728040,7500,7500,7500,7500,54
|
|
20231109,090100,9323040,7500,7480,7500,7480,274
|
|
20231109,090000,7268310,7470,7470,7470,7470,973
|