630 lines
30 KiB
CSV
630 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,192700,828269890,6630,6630,6630,6630,1650
|
|
20231108,192600,828269890,6630,6630,6630,6630,0
|
|
20231108,192500,828269890,6630,6630,6630,6630,0
|
|
20231108,192400,828269890,6630,6630,6630,6630,0
|
|
20231108,192300,828269890,6630,6630,6630,6630,0
|
|
20231108,192200,828269890,6630,6630,6630,6630,0
|
|
20231108,192100,828269890,6630,6630,6630,6630,0
|
|
20231108,192000,828269890,6630,6630,6630,6630,0
|
|
20231108,191900,828269890,6630,6630,6630,6630,0
|
|
20231108,191800,828269890,6630,6630,6630,6630,0
|
|
20231108,191700,828269890,6630,6630,6630,6630,0
|
|
20231108,191600,828269890,6630,6630,6630,6630,0
|
|
20231108,191500,828269890,6630,6630,6630,6630,0
|
|
20231108,191400,828269890,6630,6630,6630,6630,0
|
|
20231108,191300,828269890,6630,6630,6630,6630,0
|
|
20231108,191200,828269890,6630,6630,6630,6630,0
|
|
20231108,191100,828269890,6630,6630,6630,6630,0
|
|
20231108,191000,828269890,6630,6630,6630,6630,0
|
|
20231108,190900,828269890,6630,6630,6630,6630,0
|
|
20231108,190800,828269890,6630,6630,6630,6630,0
|
|
20231108,190700,828269890,6630,6630,6630,6630,0
|
|
20231108,190600,828269890,6630,6630,6630,6630,0
|
|
20231108,190500,828269890,6630,6630,6630,6630,0
|
|
20231108,190400,828269890,6630,6630,6630,6630,0
|
|
20231108,190300,828269890,6630,6630,6630,6630,0
|
|
20231108,190200,828269890,6630,6630,6630,6630,0
|
|
20231108,190100,828269890,6630,6630,6630,6630,0
|
|
20231108,190000,828269890,6630,6630,6630,6630,0
|
|
20231108,185900,828269890,6630,6630,6630,6630,0
|
|
20231108,185800,828269890,6630,6630,6630,6630,0
|
|
20231108,185700,828269890,6630,6630,6630,6630,1650
|
|
20231108,185600,828269890,6630,6630,6630,6630,0
|
|
20231108,185500,828269890,6630,6630,6630,6630,0
|
|
20231108,185400,828269890,6630,6630,6630,6630,0
|
|
20231108,185300,828269890,6630,6630,6630,6630,0
|
|
20231108,185200,828269890,6630,6630,6630,6630,0
|
|
20231108,185100,828269890,6630,6630,6630,6630,0
|
|
20231108,185000,828269890,6630,6630,6630,6630,0
|
|
20231108,184900,828269890,6630,6630,6630,6630,0
|
|
20231108,184800,828269890,6630,6630,6630,6630,0
|
|
20231108,184700,828269890,6630,6630,6630,6630,0
|
|
20231108,184600,828269890,6630,6630,6630,6630,0
|
|
20231108,184500,828269890,6630,6630,6630,6630,0
|
|
20231108,184400,828269890,6630,6630,6630,6630,0
|
|
20231108,184300,828269890,6630,6630,6630,6630,0
|
|
20231108,184200,828269890,6630,6630,6630,6630,0
|
|
20231108,184100,828269890,6630,6630,6630,6630,0
|
|
20231108,184000,828269890,6630,6630,6630,6630,0
|
|
20231108,183900,828269890,6630,6630,6630,6630,0
|
|
20231108,183800,828269890,6630,6630,6630,6630,0
|
|
20231108,183700,828269890,6630,6630,6630,6630,0
|
|
20231108,183600,828269890,6630,6630,6630,6630,0
|
|
20231108,183500,828269890,6630,6630,6630,6630,0
|
|
20231108,183400,828269890,6630,6630,6630,6630,0
|
|
20231108,183300,828269890,6630,6630,6630,6630,0
|
|
20231108,183200,828269890,6630,6630,6630,6630,0
|
|
20231108,183100,828269890,6630,6630,6630,6630,0
|
|
20231108,183000,828269890,6630,6630,6630,6630,0
|
|
20231108,182900,828269890,6630,6630,6630,6630,0
|
|
20231108,182800,828269890,6630,6630,6630,6630,0
|
|
20231108,182700,828269890,6630,6630,6630,6630,1650
|
|
20231108,182600,828269890,6630,6630,6630,6630,0
|
|
20231108,182500,828269890,6630,6630,6630,6630,0
|
|
20231108,182400,828269890,6630,6630,6630,6630,0
|
|
20231108,182300,828269890,6630,6630,6630,6630,0
|
|
20231108,182200,828269890,6630,6630,6630,6630,0
|
|
20231108,182100,828269890,6630,6630,6630,6630,0
|
|
20231108,182000,828269890,6630,6630,6630,6630,0
|
|
20231108,181900,828269890,6630,6630,6630,6630,0
|
|
20231108,181800,828269890,6630,6630,6630,6630,0
|
|
20231108,181700,828269890,6630,6630,6630,6630,0
|
|
20231108,181600,828269890,6630,6630,6630,6630,0
|
|
20231108,181500,828269890,6630,6630,6630,6630,0
|
|
20231108,181400,828269890,6630,6630,6630,6630,0
|
|
20231108,181300,828269890,6630,6630,6630,6630,0
|
|
20231108,181200,828269890,6630,6630,6630,6630,0
|
|
20231108,181100,828269890,6630,6630,6630,6630,0
|
|
20231108,181000,828269890,6630,6630,6630,6630,0
|
|
20231108,180900,828269890,6630,6630,6630,6630,0
|
|
20231108,180800,828269890,6630,6630,6630,6630,0
|
|
20231108,180700,828269890,6630,6630,6630,6630,0
|
|
20231108,180600,828269890,6630,6630,6630,6630,0
|
|
20231108,180500,828269890,6630,6630,6630,6630,0
|
|
20231108,180400,828269890,6630,6630,6630,6630,0
|
|
20231108,180300,828269890,6630,6630,6630,6630,0
|
|
20231108,180200,828269890,6630,6630,6630,6630,0
|
|
20231108,180100,828269890,6630,6630,6630,6630,0
|
|
20231108,180000,828269890,6630,6630,6630,6630,0
|
|
20231108,175900,828269890,6630,6630,6630,6630,0
|
|
20231108,175800,828269890,6630,6630,6630,6630,0
|
|
20231108,175700,828269890,6630,6630,6630,6630,1650
|
|
20231108,175600,828269890,6630,6630,6630,6630,0
|
|
20231108,175500,828269890,6630,6630,6630,6630,0
|
|
20231108,175400,828269890,6630,6630,6630,6630,0
|
|
20231108,175300,828269890,6630,6630,6630,6630,0
|
|
20231108,175200,828269890,6630,6630,6630,6630,0
|
|
20231108,175100,828269890,6630,6630,6630,6630,0
|
|
20231108,175000,828269890,6630,6630,6630,6630,0
|
|
20231108,174900,828269890,6630,6630,6630,6630,0
|
|
20231108,174800,828269890,6630,6630,6630,6630,0
|
|
20231108,174700,828269890,6630,6630,6630,6630,0
|
|
20231108,174600,828269890,6630,6630,6630,6630,0
|
|
20231108,174500,828269890,6630,6630,6630,6630,0
|
|
20231108,174400,828269890,6630,6630,6630,6630,0
|
|
20231108,174300,828269890,6630,6630,6630,6630,0
|
|
20231108,174200,828269890,6630,6630,6630,6630,0
|
|
20231108,174100,828269890,6630,6630,6630,6630,0
|
|
20231108,174000,828269890,6630,6630,6630,6630,0
|
|
20231108,173900,828269890,6630,6630,6630,6630,0
|
|
20231108,173800,828269890,6630,6630,6630,6630,0
|
|
20231108,173700,828269890,6630,6630,6630,6630,0
|
|
20231108,173600,828269890,6630,6630,6630,6630,0
|
|
20231108,173500,828269890,6630,6630,6630,6630,0
|
|
20231108,173400,828269890,6630,6630,6630,6630,0
|
|
20231108,173300,828269890,6630,6630,6630,6630,0
|
|
20231108,173200,828269890,6630,6630,6630,6630,0
|
|
20231108,173100,828269890,6630,6630,6630,6630,0
|
|
20231108,173000,828269890,6630,6630,6630,6630,0
|
|
20231108,172900,828269890,6630,6630,6630,6630,0
|
|
20231108,172800,828269890,6630,6630,6630,6630,0
|
|
20231108,172700,828269890,6630,6630,6630,6630,1650
|
|
20231108,172600,828269890,6630,6630,6630,6630,0
|
|
20231108,172500,828269890,6630,6630,6630,6630,0
|
|
20231108,172400,828269890,6630,6630,6630,6630,0
|
|
20231108,172300,828269890,6630,6630,6630,6630,0
|
|
20231108,172200,828269890,6630,6630,6630,6630,0
|
|
20231108,172100,828269890,6630,6630,6630,6630,0
|
|
20231108,172000,828269890,6630,6630,6630,6630,0
|
|
20231108,171900,828269890,6630,6630,6630,6630,0
|
|
20231108,171800,828269890,6630,6630,6630,6630,0
|
|
20231108,171700,828269890,6630,6630,6630,6630,0
|
|
20231108,171600,828269890,6630,6630,6630,6630,0
|
|
20231108,171500,828269890,6630,6630,6630,6630,0
|
|
20231108,171400,828269890,6630,6630,6630,6630,0
|
|
20231108,171300,828269890,6630,6630,6630,6630,0
|
|
20231108,171200,828269890,6630,6630,6630,6630,0
|
|
20231108,171100,828269890,6630,6630,6630,6630,0
|
|
20231108,171000,828269890,6630,6630,6630,6630,0
|
|
20231108,170900,828269890,6630,6630,6630,6630,0
|
|
20231108,170800,828269890,6630,6630,6630,6630,0
|
|
20231108,170700,828269890,6630,6630,6630,6630,0
|
|
20231108,170600,828269890,6630,6630,6630,6630,0
|
|
20231108,170500,828269890,6630,6630,6630,6630,0
|
|
20231108,170400,828269890,6630,6630,6630,6630,0
|
|
20231108,170300,828269890,6630,6630,6630,6630,0
|
|
20231108,170200,828269890,6630,6630,6630,6630,0
|
|
20231108,170100,828269890,6630,6630,6630,6630,0
|
|
20231108,170000,828269890,6630,6630,6630,6630,0
|
|
20231108,165900,828269890,6630,6630,6630,6630,0
|
|
20231108,165800,828269890,6630,6630,6630,6630,0
|
|
20231108,165700,828269890,6630,6630,6630,6630,1650
|
|
20231108,165600,828269890,6630,6630,6630,6630,0
|
|
20231108,165500,828269890,6630,6630,6630,6630,0
|
|
20231108,165400,828269890,6630,6630,6630,6630,0
|
|
20231108,165300,828269890,6630,6630,6630,6630,0
|
|
20231108,165200,828269890,6630,6630,6630,6630,0
|
|
20231108,165100,828269890,6630,6630,6630,6630,0
|
|
20231108,165000,828269890,6630,6630,6630,6630,0
|
|
20231108,164900,828269890,6630,6630,6630,6630,0
|
|
20231108,164800,828269890,6630,6630,6630,6630,0
|
|
20231108,164700,828269890,6630,6630,6630,6630,0
|
|
20231108,164600,828269890,6630,6630,6630,6630,0
|
|
20231108,164500,828269890,6630,6630,6630,6630,0
|
|
20231108,164400,828269890,6630,6630,6630,6630,0
|
|
20231108,164300,828269890,6630,6630,6630,6630,0
|
|
20231108,164200,828269890,6630,6630,6630,6630,0
|
|
20231108,164100,828269890,6630,6630,6630,6630,0
|
|
20231108,164000,828269890,6630,6630,6630,6630,0
|
|
20231108,163900,828269890,6630,6630,6630,6630,0
|
|
20231108,163800,828269890,6630,6630,6630,6630,0
|
|
20231108,163700,828269890,6630,6630,6630,6630,0
|
|
20231108,163600,828269890,6630,6630,6630,6630,0
|
|
20231108,163500,828269890,6630,6630,6630,6630,0
|
|
20231108,163400,828269890,6630,6630,6630,6630,0
|
|
20231108,163300,828269890,6630,6630,6630,6630,0
|
|
20231108,163200,828269890,6630,6630,6630,6630,0
|
|
20231108,163100,828269890,6630,6630,6630,6630,0
|
|
20231108,163000,828269890,6630,6630,6630,6630,0
|
|
20231108,162900,828269890,6630,6630,6630,6630,0
|
|
20231108,162800,828269890,6630,6630,6630,6630,0
|
|
20231108,162700,828269890,6630,6630,6630,6630,1650
|
|
20231108,162600,828269890,6630,6630,6630,6630,0
|
|
20231108,162500,828269890,6630,6630,6630,6630,0
|
|
20231108,162400,828269890,6630,6630,6630,6630,0
|
|
20231108,162300,828269890,6630,6630,6630,6630,0
|
|
20231108,162200,828269890,6630,6630,6630,6630,0
|
|
20231108,162100,828269890,6630,6630,6630,6630,0
|
|
20231108,162000,828269890,6630,6630,6630,6630,0
|
|
20231108,161900,828269890,6630,6630,6630,6630,0
|
|
20231108,161800,828269890,6630,6630,6630,6630,0
|
|
20231108,161700,828269890,6630,6630,6630,6630,0
|
|
20231108,161600,828269890,6630,6630,6630,6630,0
|
|
20231108,161500,828269890,6630,6630,6630,6630,0
|
|
20231108,161400,828269890,6630,6630,6630,6630,0
|
|
20231108,161300,828269890,6630,6630,6630,6630,0
|
|
20231108,161200,828269890,6630,6630,6630,6630,0
|
|
20231108,161100,828269890,6630,6630,6630,6630,0
|
|
20231108,161000,828269890,6630,6630,6630,6630,0
|
|
20231108,160900,828269890,6630,6630,6630,6630,0
|
|
20231108,160800,828269890,6630,6630,6630,6630,0
|
|
20231108,160700,828269890,6630,6630,6630,6630,0
|
|
20231108,160600,828269890,6630,6630,6630,6630,0
|
|
20231108,160500,828269890,6630,6630,6630,6630,0
|
|
20231108,160400,828269890,6630,6630,6630,6630,0
|
|
20231108,160300,828269890,6630,6630,6630,6630,0
|
|
20231108,160200,828269890,6630,6630,6630,6630,0
|
|
20231108,160100,828269890,6630,6630,6630,6630,0
|
|
20231108,160000,828269890,6630,6630,6630,6630,0
|
|
20231108,155900,828269890,6630,6630,6630,6630,0
|
|
20231108,155800,828269890,6630,6630,6630,6630,0
|
|
20231108,155700,828269890,6630,6630,6630,6630,1650
|
|
20231108,155600,828269890,6630,6630,6630,6630,0
|
|
20231108,155500,828269890,6630,6630,6630,6630,0
|
|
20231108,155400,828269890,6630,6630,6630,6630,0
|
|
20231108,155300,828269890,6630,6630,6630,6630,0
|
|
20231108,155200,828269890,6630,6630,6630,6630,0
|
|
20231108,155100,828269890,6630,6630,6630,6630,0
|
|
20231108,155000,828269890,6630,6630,6630,6630,0
|
|
20231108,154900,828269890,6630,6630,6630,6630,0
|
|
20231108,154800,828269890,6630,6630,6630,6630,0
|
|
20231108,154700,828269890,6630,6630,6630,6630,0
|
|
20231108,154600,828269890,6630,6630,6630,6630,0
|
|
20231108,154500,828269890,6630,6630,6630,6630,0
|
|
20231108,154400,828269890,6630,6630,6630,6630,0
|
|
20231108,154300,828269890,6630,6630,6630,6630,0
|
|
20231108,154200,828269890,6630,6630,6630,6630,0
|
|
20231108,154100,828269890,6630,6630,6630,6630,0
|
|
20231108,154000,828269890,6630,6630,6630,6630,0
|
|
20231108,153900,828269890,6630,6630,6630,6630,0
|
|
20231108,153800,828269890,6630,6630,6630,6630,0
|
|
20231108,153700,828269890,6630,6630,6630,6630,0
|
|
20231108,153600,828269890,6630,6630,6630,6630,0
|
|
20231108,153500,828269890,6630,6630,6630,6630,0
|
|
20231108,153400,828269890,6630,6630,6630,6630,0
|
|
20231108,153300,828269890,6630,6630,6630,6630,0
|
|
20231108,153200,828269890,6630,6630,6630,6630,0
|
|
20231108,153100,828269890,6630,6630,6630,6630,0
|
|
20231108,153000,828269890,6630,6630,6630,6630,1650
|
|
20231108,152900,817330390,6630,6630,6630,6630,0
|
|
20231108,152800,817330390,6630,6630,6630,6630,0
|
|
20231108,152700,817330390,6630,6630,6630,6630,0
|
|
20231108,152600,817330390,6630,6630,6630,6630,0
|
|
20231108,152500,817330390,6630,6630,6630,6630,0
|
|
20231108,152400,817330390,6630,6630,6630,6630,0
|
|
20231108,152300,817330390,6630,6630,6630,6630,0
|
|
20231108,152200,817330390,6630,6630,6630,6630,0
|
|
20231108,152100,817330390,6630,6630,6630,6630,0
|
|
20231108,152000,817330390,6630,6630,6630,6630,0
|
|
20231108,151900,817330390,6630,6620,6630,6610,185
|
|
20231108,151800,816106220,6610,6610,6610,6610,125
|
|
20231108,151700,815279970,6630,6630,6630,6630,0
|
|
20231108,151600,815279970,6630,6630,6630,6630,0
|
|
20231108,151500,815279970,6630,6610,6630,6610,60
|
|
20231108,151400,814882770,6610,6610,6610,6610,10
|
|
20231108,151300,814816670,6610,6610,6610,6610,112
|
|
20231108,151200,814076350,6620,6620,6620,6620,828
|
|
20231108,151100,808594990,6610,6610,6610,6600,222
|
|
20231108,151000,807127940,6600,6600,6600,6600,150
|
|
20231108,150900,806137940,6600,6600,6600,6600,503
|
|
20231108,150800,802818140,6600,6610,6620,6600,613
|
|
20231108,150700,798766590,6610,6610,6610,6610,1163
|
|
20231108,150600,791079160,6630,6610,6630,6610,501
|
|
20231108,150500,787767530,6610,6610,6610,6610,40
|
|
20231108,150400,787503130,6610,6610,6610,6610,0
|
|
20231108,150300,787503130,6610,6610,6610,6610,61
|
|
20231108,150200,787099920,6630,6620,6630,6620,5
|
|
20231108,150100,787066800,6610,6630,6630,6610,1207
|
|
20231108,150000,779076370,6640,6630,6640,6630,169
|
|
20231108,145900,777955550,6640,6640,6640,6640,10
|
|
20231108,145800,777889150,6630,6640,6640,6630,16
|
|
20231108,145700,777783040,6630,6630,6630,6630,118
|
|
20231108,145600,777000700,6630,6630,6630,6630,874
|
|
20231108,145500,771206080,6630,6630,6630,6630,96
|
|
20231108,145400,770569600,6630,6630,6630,6630,71
|
|
20231108,145300,770098870,6620,6620,6620,6620,50
|
|
20231108,145200,769767870,6620,6620,6620,6620,361
|
|
20231108,145100,767378050,6620,6620,6620,6620,1000
|
|
20231108,145000,760758050,6620,6620,6620,6620,5
|
|
20231108,144900,760724950,6620,6620,6620,6620,15
|
|
20231108,144800,760625650,6620,6620,6620,6620,399
|
|
20231108,144700,757984270,6610,6610,6610,6610,0
|
|
20231108,144600,757984270,6610,6610,6620,6610,41
|
|
20231108,144500,757713250,6610,6610,6610,6610,13
|
|
20231108,144400,757627320,6610,6610,6610,6610,70
|
|
20231108,144300,757164620,6610,6610,6610,6610,140
|
|
20231108,144200,756239220,6620,6610,6620,6610,335
|
|
20231108,144100,754024840,6620,6610,6630,6610,79
|
|
20231108,144000,753501950,6630,6600,6630,6600,288
|
|
20231108,143900,751599480,6600,6610,6610,6600,40
|
|
20231108,143800,751335420,6600,6610,6610,6600,1120
|
|
20231108,143700,743932460,6610,6620,6620,6610,50
|
|
20231108,143600,743601950,6620,6630,6630,6620,501
|
|
20231108,143500,740285320,6620,6620,6620,6610,124
|
|
20231108,143400,739465350,6610,6610,6610,6610,41
|
|
20231108,143300,739194340,6610,6630,6630,6610,958
|
|
20231108,143200,732859830,6630,6620,6630,6620,160
|
|
20231108,143100,731800600,6620,6650,6650,6620,9102
|
|
20231108,143000,671283370,6650,6650,6650,6650,74
|
|
20231108,142900,670791270,6650,6660,6660,6650,517
|
|
20231108,142800,667353160,6660,6660,6660,6660,500
|
|
20231108,142700,664023160,6660,6660,6660,6650,204
|
|
20231108,142600,662665520,6660,6650,6660,6650,313
|
|
20231108,142500,660582570,6650,6650,6650,6650,0
|
|
20231108,142400,660582570,6650,6650,6650,6650,480
|
|
20231108,142300,657390570,6650,6650,6650,6650,377
|
|
20231108,142200,654883520,6650,6650,6650,6650,299
|
|
20231108,142100,652895170,6650,6650,6650,6650,1632
|
|
20231108,142000,642042370,6650,6660,6660,6650,3
|
|
20231108,141900,642022410,6660,6660,6660,6660,162
|
|
20231108,141800,640943490,6660,6660,6660,6660,56
|
|
20231108,141700,640570530,6660,6660,6660,6660,155
|
|
20231108,141600,639538230,6660,6670,6670,6660,1369
|
|
20231108,141500,630420380,6670,6670,6670,6670,0
|
|
20231108,141400,630420380,6670,6680,6680,6670,1977
|
|
20231108,141300,617228270,6690,6690,6690,6690,501
|
|
20231108,141200,613876580,6690,6690,6690,6690,0
|
|
20231108,141100,613876580,6690,6690,6690,6690,43
|
|
20231108,141000,613588910,6690,6690,6690,6690,208
|
|
20231108,140900,612197390,6690,6690,6690,6690,406
|
|
20231108,140800,609481250,6690,6690,6690,6690,0
|
|
20231108,140700,609481250,6690,6700,6700,6690,592
|
|
20231108,140600,605520760,6700,6700,6700,6700,2
|
|
20231108,140500,605507360,6700,6700,6700,6700,6
|
|
20231108,140400,605467160,6700,6700,6700,6700,0
|
|
20231108,140300,605467160,6700,6700,6700,6700,0
|
|
20231108,140200,605467160,6700,6700,6700,6700,577
|
|
20231108,140100,601601260,6700,6700,6700,6700,1
|
|
20231108,140000,601594560,6690,6690,6690,6690,0
|
|
20231108,135900,601594560,6690,6690,6690,6690,0
|
|
20231108,135800,601594560,6690,6690,6690,6690,553
|
|
20231108,135700,597894990,6690,6680,6690,6680,17
|
|
20231108,135600,597781380,6680,6680,6680,6680,232
|
|
20231108,135500,596231620,6680,6690,6690,6680,1004
|
|
20231108,135400,589524860,6690,6690,6690,6690,10
|
|
20231108,135300,589457960,6690,6690,6690,6690,1
|
|
20231108,135200,589451270,6690,6690,6690,6690,3
|
|
20231108,135100,589431200,6690,6690,6690,6690,2
|
|
20231108,135000,589417820,6690,6690,6690,6690,41
|
|
20231108,134900,589143530,6690,6690,6690,6690,0
|
|
20231108,134800,589143530,6690,6690,6690,6690,601
|
|
20231108,134700,585122840,6690,6690,6690,6690,0
|
|
20231108,134600,585122840,6690,6690,6690,6690,35
|
|
20231108,134500,584888690,6690,6700,6700,6690,786
|
|
20231108,134400,579629770,6710,6710,6710,6710,0
|
|
20231108,134300,579629770,6710,6710,6710,6710,0
|
|
20231108,134200,579629770,6710,6710,6710,6710,10
|
|
20231108,134100,579562670,6700,6700,6700,6700,0
|
|
20231108,134000,579562670,6700,6710,6710,6700,501
|
|
20231108,133900,576205960,6700,6700,6700,6700,0
|
|
20231108,133800,576205960,6700,6700,6700,6700,168
|
|
20231108,133700,575080360,6700,6700,6700,6700,0
|
|
20231108,133600,575080360,6700,6700,6700,6700,10
|
|
20231108,133500,575013360,6700,6700,6700,6700,11
|
|
20231108,133400,574939660,6710,6710,6710,6710,0
|
|
20231108,133300,574939660,6710,6710,6710,6710,0
|
|
20231108,133200,574939660,6710,6710,6710,6710,0
|
|
20231108,133100,574939660,6710,6710,6710,6710,140
|
|
20231108,133000,574000260,6720,6720,6720,6720,0
|
|
20231108,132900,574000260,6720,6720,6720,6720,8
|
|
20231108,132800,573946500,6720,6720,6720,6720,0
|
|
20231108,132700,573946500,6720,6720,6720,6720,1
|
|
20231108,132600,573939780,6720,6730,6730,6720,2
|
|
20231108,132500,573926330,6710,6710,6710,6710,0
|
|
20231108,132400,573926330,6710,6710,6710,6710,131
|
|
20231108,132300,573047320,6720,6720,6720,6720,3
|
|
20231108,132200,573027160,6720,6720,6720,6720,318
|
|
20231108,132100,570890200,6700,6700,6700,6700,0
|
|
20231108,132000,570890200,6700,6700,6700,6700,0
|
|
20231108,131900,570890200,6700,6700,6700,6700,94
|
|
20231108,131800,570260400,6690,6690,6690,6690,778
|
|
20231108,131700,565055580,6690,6690,6690,6690,499
|
|
20231108,131600,561717270,6700,6720,6720,6700,1484
|
|
20231108,131500,551768730,6720,6720,6720,6720,21
|
|
20231108,131400,551627610,6720,6720,6720,6720,6
|
|
20231108,131300,551587290,6720,6720,6720,6720,41
|
|
20231108,131200,551311770,6710,6710,6710,6710,0
|
|
20231108,131100,551311770,6710,6700,6710,6700,286
|
|
20231108,131000,549395070,6700,6700,6700,6700,1
|
|
20231108,130900,549388370,6700,6700,6700,6700,6
|
|
20231108,130800,549348170,6700,6700,6700,6700,5
|
|
20231108,130700,549314670,6690,6690,6690,6690,1
|
|
20231108,130600,549307980,6700,6700,6700,6700,2
|
|
20231108,130500,549294580,6710,6710,6710,6710,2
|
|
20231108,130400,549281160,6710,6710,6710,6710,3
|
|
20231108,130300,549261030,6710,6710,6710,6710,0
|
|
20231108,130200,549261030,6710,6700,6710,6700,181
|
|
20231108,130100,548048200,6700,6700,6700,6700,1
|
|
20231108,130000,548041500,6680,6680,6680,6680,200
|
|
20231108,125900,546705500,6680,6690,6690,6680,38
|
|
20231108,125800,546451470,6680,6680,6680,6680,0
|
|
20231108,125700,546451470,6680,6680,6680,6680,7
|
|
20231108,125600,546404710,6680,6680,6680,6680,0
|
|
20231108,125500,546404710,6680,6680,6680,6680,0
|
|
20231108,125400,546404710,6680,6680,6680,6680,0
|
|
20231108,125300,546404710,6680,6690,6690,6680,51
|
|
20231108,125200,546063860,6710,6710,6710,6710,2
|
|
20231108,125100,546050440,6690,6690,6690,6690,0
|
|
20231108,125000,546050440,6690,6700,6700,6690,500
|
|
20231108,124900,542701770,6710,6710,6710,6710,201
|
|
20231108,124800,541353060,6710,6710,6710,6700,206
|
|
20231108,124700,539972800,6710,6710,6710,6710,22
|
|
20231108,124600,539825180,6700,6700,6700,6700,300
|
|
20231108,124500,537815180,6700,6700,6700,6700,1
|
|
20231108,124400,537808480,6700,6700,6700,6700,0
|
|
20231108,124300,537808480,6700,6700,6700,6700,4
|
|
20231108,124200,537781680,6710,6710,6710,6710,0
|
|
20231108,124100,537781680,6710,6710,6710,6710,293
|
|
20231108,124000,535815650,6710,6710,6710,6710,99
|
|
20231108,123900,535151360,6710,6710,6710,6710,0
|
|
20231108,123800,535151360,6710,6710,6710,6710,1149
|
|
20231108,123700,527441570,6710,6730,6730,6710,22
|
|
20231108,123600,527293770,6730,6730,6730,6730,201
|
|
20231108,123500,525941040,6730,6730,6730,6730,347
|
|
20231108,123400,523605730,6730,6730,6730,6730,0
|
|
20231108,123300,523605730,6730,6740,6750,6730,581
|
|
20231108,123200,519695560,6740,6740,6740,6740,0
|
|
20231108,123100,519695560,6740,6740,6740,6740,0
|
|
20231108,123000,519695560,6740,6740,6740,6740,500
|
|
20231108,122900,516325560,6740,6740,6740,6740,0
|
|
20231108,122800,516325560,6740,6740,6740,6740,0
|
|
20231108,122700,516325560,6740,6740,6740,6740,0
|
|
20231108,122600,516325560,6740,6740,6740,6740,101
|
|
20231108,122500,515644820,6740,6740,6740,6740,0
|
|
20231108,122400,515644820,6740,6740,6740,6740,0
|
|
20231108,122300,515644820,6740,6740,6740,6740,0
|
|
20231108,122200,515644820,6740,6740,6740,6740,7
|
|
20231108,122100,515597640,6730,6730,6730,6730,900
|
|
20231108,122000,509540640,6730,6730,6730,6730,1000
|
|
20231108,121900,502810640,6730,6730,6730,6730,0
|
|
20231108,121800,502810640,6730,6730,6730,6730,0
|
|
20231108,121700,502810640,6730,6740,6740,6730,183
|
|
20231108,121600,501577330,6750,6750,6750,6750,2
|
|
20231108,121500,501563830,6760,6760,6760,6760,31
|
|
20231108,121400,501354270,6740,6740,6740,6740,0
|
|
20231108,121300,501354270,6740,6740,6740,6740,2
|
|
20231108,121200,501340790,6750,6740,6750,6740,250
|
|
20231108,121100,499655690,6740,6740,6740,6740,0
|
|
20231108,121000,499655690,6740,6750,6750,6740,45
|
|
20231108,120900,499352250,6750,6750,6750,6750,41
|
|
20231108,120800,499075500,6750,6750,6750,6750,14
|
|
20231108,120700,498981000,6750,6750,6750,6750,0
|
|
20231108,120600,498981000,6750,6750,6750,6750,1092
|
|
20231108,120500,491610000,6760,6760,6760,6760,10
|
|
20231108,120400,491542400,6770,6770,6770,6770,0
|
|
20231108,120300,491542400,6770,6760,6770,6760,1200
|
|
20231108,120200,483423720,6760,6760,6760,6760,0
|
|
20231108,120100,483423720,6760,6750,6760,6750,11
|
|
20231108,120000,483349460,6750,6750,6750,6750,14
|
|
20231108,115900,483254960,6750,6750,6750,6750,15
|
|
20231108,115800,483153710,6740,6730,6740,6730,753
|
|
20231108,115700,478080940,6730,6720,6730,6720,962
|
|
20231108,115600,471610690,6710,6720,6720,6710,300
|
|
20231108,115500,469596330,6720,6720,6720,6720,2035
|
|
20231108,115400,455921130,6720,6720,6720,6720,0
|
|
20231108,115300,455921130,6720,6720,6720,6720,46
|
|
20231108,115200,455612010,6720,6730,6730,6720,386
|
|
20231108,115100,453016090,6760,6740,6760,6740,3
|
|
20231108,115000,452995850,6720,6750,6750,6720,1354
|
|
20231108,114900,443878930,6750,6740,6750,6740,357
|
|
20231108,114800,441472180,6750,6750,6750,6750,0
|
|
20231108,114700,441472180,6750,6750,6750,6750,0
|
|
20231108,114600,441472180,6750,6750,6750,6750,310
|
|
20231108,114500,439379680,6750,6750,6750,6750,2
|
|
20231108,114400,439366180,6730,6730,6730,6730,400
|
|
20231108,114300,436674180,6730,6730,6730,6730,200
|
|
20231108,114200,435328180,6730,6730,6730,6730,100
|
|
20231108,114100,434655180,6730,6730,6730,6730,0
|
|
20231108,114000,434655180,6730,6740,6740,6730,118
|
|
20231108,113900,433860860,6740,6740,6740,6740,0
|
|
20231108,113800,433860860,6740,6740,6740,6740,711
|
|
20231108,113700,429068720,6750,6750,6750,6750,0
|
|
20231108,113600,429068720,6750,6750,6750,6750,50
|
|
20231108,113500,428731220,6750,6740,6750,6740,1014
|
|
20231108,113400,421887560,6750,6750,6750,6750,46
|
|
20231108,113300,421577060,6760,6760,6760,6760,4
|
|
20231108,113200,421550020,6760,6760,6760,6760,451
|
|
20231108,113100,418501260,6750,6750,6750,6750,0
|
|
20231108,113000,418501260,6750,6750,6750,6750,1
|
|
20231108,112900,418494510,6750,6750,6750,6750,318
|
|
20231108,112800,416348010,6760,6760,6760,6760,86
|
|
20231108,112700,415766650,6760,6760,6760,6760,0
|
|
20231108,112600,415766650,6760,6760,6760,6760,0
|
|
20231108,112500,415766650,6760,6760,6760,6760,1
|
|
20231108,112400,415759890,6760,6760,6760,6760,0
|
|
20231108,112300,415759890,6760,6760,6760,6760,19
|
|
20231108,112200,415631450,6770,6760,6770,6760,40
|
|
20231108,112100,415360850,6770,6770,6770,6770,2
|
|
20231108,112000,415347310,6780,6780,6780,6780,0
|
|
20231108,111900,415347310,6780,6780,6780,6780,0
|
|
20231108,111800,415347310,6780,6770,6780,6750,21
|
|
20231108,111700,415205510,6780,6770,6780,6770,52
|
|
20231108,111600,414852960,6770,6770,6770,6770,1
|
|
20231108,111500,414846190,6770,6770,6770,6770,0
|
|
20231108,111400,414846190,6770,6780,6780,6770,57
|
|
20231108,111300,414460270,6770,6770,6770,6770,2
|
|
20231108,111200,414446730,6800,6800,6800,6800,0
|
|
20231108,111100,414446730,6800,6730,6800,6730,346
|
|
20231108,111000,412111060,6730,6720,6730,6720,100
|
|
20231108,110900,411438180,6710,6710,6710,6710,20
|
|
20231108,110800,411303980,6720,6720,6720,6720,134
|
|
20231108,110700,410403500,6720,6720,6720,6720,80
|
|
20231108,110600,409865900,6720,6720,6720,6720,0
|
|
20231108,110500,409865900,6720,6720,6720,6720,5
|
|
20231108,110400,409832300,6720,6730,6730,6720,114
|
|
20231108,110300,409065150,6730,6740,6740,6730,277
|
|
20231108,110200,407198940,6760,6760,6760,6760,180
|
|
20231108,110100,405982140,6760,6760,6760,6760,605
|
|
20231108,110000,401892340,6780,6780,6780,6780,26
|
|
20231108,105900,401716060,6800,6800,6800,6800,5
|
|
20231108,105800,401682060,6770,6770,6770,6770,82
|
|
20231108,105700,401126920,6810,6790,6810,6790,600
|
|
20231108,105600,397044860,6760,6750,6760,6750,236
|
|
20231108,105500,395451760,6730,6730,6730,6730,0
|
|
20231108,105400,395451760,6730,6730,6730,6730,0
|
|
20231108,105300,395451760,6730,6730,6730,6730,0
|
|
20231108,105200,395451760,6730,6740,6740,6730,460
|
|
20231108,105100,392351860,6740,6740,6740,6740,0
|
|
20231108,105000,392351860,6740,6740,6740,6740,33
|
|
20231108,104900,392129440,6730,6730,6730,6730,0
|
|
20231108,104800,392129440,6730,6730,6750,6730,189
|
|
20231108,104700,390856290,6730,6730,6730,6730,179
|
|
20231108,104600,389651620,6730,6730,6730,6730,26
|
|
20231108,104500,389476640,6750,6750,6750,6750,58
|
|
20231108,104400,389085140,6750,6750,6750,6750,250
|
|
20231108,104300,387397640,6750,6740,6760,6740,510
|
|
20231108,104200,383951590,6730,6730,6730,6730,192
|
|
20231108,104100,382659430,6730,6720,6730,6720,77
|
|
20231108,104000,382141910,6720,6720,6720,6720,100
|
|
20231108,103900,381469910,6720,6700,6720,6700,58
|
|
20231108,103800,381081150,6700,6700,6700,6700,0
|
|
20231108,103700,381081150,6700,6700,6700,6700,1
|
|
20231108,103600,381074450,6700,6700,6710,6700,74
|
|
20231108,103500,380578640,6700,6700,6700,6700,0
|
|
20231108,103400,380578640,6700,6710,6710,6700,155
|
|
20231108,103300,379540110,6710,6710,6710,6710,7
|
|
20231108,103200,379493140,6710,6710,6710,6710,9
|
|
20231108,103100,379432750,6680,6680,6680,6680,50
|
|
20231108,103000,379098750,6680,6680,6680,6680,150
|
|
20231108,102900,378096750,6670,6690,6690,6670,914
|
|
20231108,102800,371988570,6700,6720,6720,6700,1730
|
|
20231108,102700,360396970,6720,6720,6720,6720,59
|
|
20231108,102600,360000490,6710,6720,6720,6710,500
|
|
20231108,102500,356644560,6740,6740,6740,6740,302
|
|
20231108,102400,354609080,6740,6730,6740,6730,34
|
|
20231108,102300,354380020,6730,6720,6730,6720,134
|
|
20231108,102200,353478840,6720,6740,6740,6720,251
|
|
20231108,102100,351790820,6740,6740,6740,6740,150
|
|
20231108,102000,350779820,6740,6740,6740,6740,100
|
|
20231108,101900,350105820,6710,6710,6710,6710,0
|
|
20231108,101800,350105820,6710,6740,6740,6710,55
|
|
20231108,101700,349736470,6710,6710,6710,6710,0
|
|
20231108,101600,349736470,6710,6750,6750,6710,1066
|
|
20231108,101500,342563690,6760,6760,6760,6760,153
|
|
20231108,101400,341529410,6760,6760,6760,6760,110
|
|
20231108,101300,340785810,6760,6760,6770,6760,52
|
|
20231108,101200,340434280,6760,6760,6760,6760,0
|
|
20231108,101100,340434280,6760,6760,6760,6760,0
|
|
20231108,101000,340434280,6760,6770,6770,6750,2032
|
|
20231108,100900,326710880,6780,6760,6780,6760,642
|
|
20231108,100800,322360060,6740,6750,6750,6740,20
|
|
20231108,100700,322225160,6740,6750,6750,6740,66
|
|
20231108,100600,321780020,6750,6750,6750,6750,4
|
|
20231108,100500,321753020,6760,6760,6760,6760,0
|
|
20231108,100400,321753020,6760,6760,6760,6760,1
|
|
20231108,100300,321746260,6770,6760,6770,6760,50
|
|
20231108,100200,321407770,6740,6700,6740,6700,844
|
|
20231108,100100,315733160,6700,6730,6730,6700,1252
|
|
20231108,100000,307325040,6730,6750,6750,6730,1579
|
|
20231108,095900,296666860,6760,6790,6790,6750,756
|
|
20231108,095800,291552010,6790,6790,6790,6790,40
|
|
20231108,095700,291280410,6780,6770,6780,6770,172
|
|
20231108,095600,290115940,6780,6780,6780,6780,0
|
|
20231108,095500,290115940,6780,6780,6780,6780,108
|
|
20231108,095400,289383700,6780,6790,6790,6780,366
|
|
20231108,095300,286902160,6790,6800,6810,6790,940
|
|
20231108,095200,280512050,6810,6810,6810,6810,319
|
|
20231108,095100,278339660,6810,6790,6810,6790,671
|
|
20231108,095000,273781990,6790,6790,6790,6790,1060
|
|
20231108,094900,266584590,6790,6800,6800,6790,752
|
|
20231108,094800,261471990,6800,6800,6800,6800,119
|
|
20231108,094700,260662790,6800,6820,6820,6800,240
|
|
20231108,094600,259029600,6820,6820,6820,6820,0
|
|
20231108,094500,259029600,6820,6820,6820,6820,152
|
|
20231108,094400,257992960,6820,6820,6820,6820,115
|
|
20231108,094300,257208660,6820,6820,6820,6820,600
|
|
20231108,094200,253116660,6830,6830,6830,6830,0
|
|
20231108,094100,253116660,6830,6830,6830,6830,6
|
|
20231108,094000,253075680,6840,6850,6850,6840,782
|
|
20231108,093900,247725300,6850,6840,6850,6840,56
|
|
20231108,093800,247342040,6840,6870,6870,6840,194
|
|
20231108,093700,246012520,6870,6890,6890,6850,2236
|
|
20231108,093600,230666040,6920,6900,6920,6900,605
|
|
20231108,093500,226480130,6890,6900,6910,6890,1831
|
|
20231108,093400,213835290,6900,6900,6900,6900,401
|
|
20231108,093300,211068390,6910,6880,6910,6870,1498
|
|
20231108,093200,200734670,6880,6880,6900,6870,698
|
|
20231108,093100,195937610,6890,6890,6910,6890,2517
|
|
20231108,093000,178591040,6890,6890,6910,6870,1283
|
|
20231108,092900,169731740,6890,6800,6890,6800,6497
|
|
20231108,092800,125289770,6790,6790,6790,6790,303
|
|
20231108,092700,123232400,6790,6790,6790,6790,50
|
|
20231108,092600,122892900,6790,6770,6790,6770,36
|
|
20231108,092500,122648520,6790,6790,6790,6790,110
|
|
20231108,092400,121901620,6790,6790,6790,6790,8
|
|
20231108,092300,121847300,6790,6770,6790,6770,193
|
|
20231108,092200,120539830,6770,6790,6800,6770,177
|
|
20231108,092100,119338640,6800,6790,6800,6790,812
|
|
20231108,092000,113819960,6790,6790,6790,6790,30
|
|
20231108,091900,113616260,6790,6780,6790,6780,178
|
|
20231108,091800,112408780,6780,6750,6780,6750,1421
|
|
20231108,091700,102801630,6730,6740,6740,6730,240
|
|
20231108,091600,101185640,6750,6740,6750,6740,372
|
|
20231108,091500,98678210,6740,6760,6760,6740,1203
|
|
20231108,091400,90557960,6750,6760,6760,6750,800
|
|
20231108,091300,85157380,6760,6770,6770,6760,392
|
|
20231108,091200,82507450,6780,6790,6790,6760,6068
|
|
20231108,091100,41422660,6790,6810,6810,6790,944
|
|
20231108,091000,35010000,6810,6800,6810,6800,887
|
|
20231108,090900,28978100,6790,6770,6790,6770,611
|
|
20231108,090800,24834990,6770,6820,6820,6770,1320
|
|
20231108,090700,15863850,6840,6840,6840,6840,0
|
|
20231108,090600,15863850,6840,6840,6840,6840,22
|
|
20231108,090500,15713370,6830,6830,6830,6810,411
|
|
20231108,090400,12906620,6830,6830,6830,6820,128
|
|
20231108,090300,12032440,6830,6820,6830,6820,419
|
|
20231108,090200,9171700,6810,6810,6820,6800,525
|
|
20231108,090100,5596440,6830,6810,6830,6810,778
|
|
20231108,090000,284760,6780,6780,6780,6780,42
|