615 lines
32 KiB
CSV
615 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,191200,1237449670,12500,12500,12500,12500,611
|
|
20231108,191100,1237449670,12500,12500,12500,12500,0
|
|
20231108,191000,1237449670,12500,12500,12500,12500,0
|
|
20231108,190900,1237449670,12500,12500,12500,12500,0
|
|
20231108,190800,1237449670,12500,12500,12500,12500,0
|
|
20231108,190700,1237449670,12500,12500,12500,12500,0
|
|
20231108,190600,1237449670,12500,12500,12500,12500,0
|
|
20231108,190500,1237449670,12500,12500,12500,12500,0
|
|
20231108,190400,1237449670,12500,12500,12500,12500,0
|
|
20231108,190300,1237449670,12500,12500,12500,12500,0
|
|
20231108,190200,1237449670,12500,12500,12500,12500,0
|
|
20231108,190100,1237449670,12500,12500,12500,12500,0
|
|
20231108,190000,1237449670,12500,12500,12500,12500,0
|
|
20231108,185900,1237449670,12500,12500,12500,12500,0
|
|
20231108,185800,1237449670,12500,12500,12500,12500,0
|
|
20231108,185700,1237449670,12500,12500,12500,12500,0
|
|
20231108,185600,1237449670,12500,12500,12500,12500,0
|
|
20231108,185500,1237449670,12500,12500,12500,12500,0
|
|
20231108,185400,1237449670,12500,12500,12500,12500,0
|
|
20231108,185300,1237449670,12500,12500,12500,12500,0
|
|
20231108,185200,1237449670,12500,12500,12500,12500,0
|
|
20231108,185100,1237449670,12500,12500,12500,12500,0
|
|
20231108,185000,1237449670,12500,12500,12500,12500,0
|
|
20231108,184900,1237449670,12500,12500,12500,12500,0
|
|
20231108,184800,1237449670,12500,12500,12500,12500,0
|
|
20231108,184700,1237449670,12500,12500,12500,12500,0
|
|
20231108,184600,1237449670,12500,12500,12500,12500,0
|
|
20231108,184500,1237449670,12500,12500,12500,12500,0
|
|
20231108,184400,1237449670,12500,12500,12500,12500,0
|
|
20231108,184300,1237449670,12500,12500,12500,12500,0
|
|
20231108,184200,1237449670,12500,12500,12500,12500,611
|
|
20231108,184100,1237449670,12500,12500,12500,12500,0
|
|
20231108,184000,1237449670,12500,12500,12500,12500,0
|
|
20231108,183900,1237449670,12500,12500,12500,12500,0
|
|
20231108,183800,1237449670,12500,12500,12500,12500,0
|
|
20231108,183700,1237449670,12500,12500,12500,12500,0
|
|
20231108,183600,1237449670,12500,12500,12500,12500,0
|
|
20231108,183500,1237449670,12500,12500,12500,12500,0
|
|
20231108,183400,1237449670,12500,12500,12500,12500,0
|
|
20231108,183300,1237449670,12500,12500,12500,12500,0
|
|
20231108,183200,1237449670,12500,12500,12500,12500,0
|
|
20231108,183100,1237449670,12500,12500,12500,12500,0
|
|
20231108,183000,1237449670,12500,12500,12500,12500,0
|
|
20231108,182900,1237449670,12500,12500,12500,12500,0
|
|
20231108,182800,1237449670,12500,12500,12500,12500,0
|
|
20231108,182700,1237449670,12500,12500,12500,12500,0
|
|
20231108,182600,1237449670,12500,12500,12500,12500,0
|
|
20231108,182500,1237449670,12500,12500,12500,12500,0
|
|
20231108,182400,1237449670,12500,12500,12500,12500,0
|
|
20231108,182300,1237449670,12500,12500,12500,12500,0
|
|
20231108,182200,1237449670,12500,12500,12500,12500,0
|
|
20231108,182100,1237449670,12500,12500,12500,12500,0
|
|
20231108,182000,1237449670,12500,12500,12500,12500,0
|
|
20231108,181900,1237449670,12500,12500,12500,12500,0
|
|
20231108,181800,1237449670,12500,12500,12500,12500,0
|
|
20231108,181700,1237449670,12500,12500,12500,12500,0
|
|
20231108,181600,1237449670,12500,12500,12500,12500,0
|
|
20231108,181500,1237449670,12500,12500,12500,12500,0
|
|
20231108,181400,1237449670,12500,12500,12500,12500,0
|
|
20231108,181300,1237449670,12500,12500,12500,12500,0
|
|
20231108,181200,1237449670,12500,12500,12500,12500,611
|
|
20231108,181100,1237449670,12500,12500,12500,12500,0
|
|
20231108,181000,1237449670,12500,12500,12500,12500,0
|
|
20231108,180900,1237449670,12500,12500,12500,12500,0
|
|
20231108,180800,1237449670,12500,12500,12500,12500,0
|
|
20231108,180700,1237449670,12500,12500,12500,12500,0
|
|
20231108,180600,1237449670,12500,12500,12500,12500,0
|
|
20231108,180500,1237449670,12500,12500,12500,12500,0
|
|
20231108,180400,1237449670,12500,12500,12500,12500,0
|
|
20231108,180300,1237449670,12500,12500,12500,12500,0
|
|
20231108,180200,1237449670,12500,12500,12500,12500,0
|
|
20231108,180100,1237449670,12500,12500,12500,12500,0
|
|
20231108,180000,1237449670,12500,12500,12500,12500,0
|
|
20231108,175900,1237449670,12500,12500,12500,12500,0
|
|
20231108,175800,1237449670,12500,12500,12500,12500,0
|
|
20231108,175700,1237449670,12500,12500,12500,12500,0
|
|
20231108,175600,1237449670,12500,12500,12500,12500,0
|
|
20231108,175500,1237449670,12500,12500,12500,12500,0
|
|
20231108,175400,1237449670,12500,12500,12500,12500,0
|
|
20231108,175300,1237449670,12500,12500,12500,12500,0
|
|
20231108,175200,1237449670,12500,12500,12500,12500,0
|
|
20231108,175100,1237449670,12500,12500,12500,12500,0
|
|
20231108,175000,1237449670,12500,12500,12500,12500,0
|
|
20231108,174900,1237449670,12500,12500,12500,12500,0
|
|
20231108,174800,1237449670,12500,12500,12500,12500,0
|
|
20231108,174700,1237449670,12500,12500,12500,12500,0
|
|
20231108,174600,1237449670,12500,12500,12500,12500,0
|
|
20231108,174500,1237449670,12500,12500,12500,12500,0
|
|
20231108,174400,1237449670,12500,12500,12500,12500,0
|
|
20231108,174300,1237449670,12500,12500,12500,12500,0
|
|
20231108,174200,1237449670,12500,12500,12500,12500,611
|
|
20231108,174100,1237449670,12500,12500,12500,12500,0
|
|
20231108,174000,1237449670,12500,12500,12500,12500,0
|
|
20231108,173900,1237449670,12500,12500,12500,12500,0
|
|
20231108,173800,1237449670,12500,12500,12500,12500,0
|
|
20231108,173700,1237449670,12500,12500,12500,12500,0
|
|
20231108,173600,1237449670,12500,12500,12500,12500,0
|
|
20231108,173500,1237449670,12500,12500,12500,12500,0
|
|
20231108,173400,1237449670,12500,12500,12500,12500,0
|
|
20231108,173300,1237449670,12500,12500,12500,12500,0
|
|
20231108,173200,1237449670,12500,12500,12500,12500,0
|
|
20231108,173100,1237449670,12500,12500,12500,12500,0
|
|
20231108,173000,1237449670,12500,12500,12500,12500,0
|
|
20231108,172900,1237449670,12500,12500,12500,12500,0
|
|
20231108,172800,1237449670,12500,12500,12500,12500,0
|
|
20231108,172700,1237449670,12500,12500,12500,12500,0
|
|
20231108,172600,1237449670,12500,12500,12500,12500,0
|
|
20231108,172500,1237449670,12500,12500,12500,12500,0
|
|
20231108,172400,1237449670,12500,12500,12500,12500,0
|
|
20231108,172300,1237449670,12500,12500,12500,12500,0
|
|
20231108,172200,1237449670,12500,12500,12500,12500,0
|
|
20231108,172100,1237449670,12500,12500,12500,12500,0
|
|
20231108,172000,1237449670,12500,12500,12500,12500,0
|
|
20231108,171900,1237449670,12500,12500,12500,12500,0
|
|
20231108,171800,1237449670,12500,12500,12500,12500,0
|
|
20231108,171700,1237449670,12500,12500,12500,12500,0
|
|
20231108,171600,1237449670,12500,12500,12500,12500,0
|
|
20231108,171500,1237449670,12500,12500,12500,12500,0
|
|
20231108,171400,1237449670,12500,12500,12500,12500,0
|
|
20231108,171300,1237449670,12500,12500,12500,12500,0
|
|
20231108,171200,1237449670,12500,12500,12500,12500,611
|
|
20231108,171100,1237449670,12500,12500,12500,12500,0
|
|
20231108,171000,1237449670,12500,12500,12500,12500,0
|
|
20231108,170900,1237449670,12500,12500,12500,12500,0
|
|
20231108,170800,1237449670,12500,12500,12500,12500,0
|
|
20231108,170700,1237449670,12500,12500,12500,12500,0
|
|
20231108,170600,1237449670,12500,12500,12500,12500,0
|
|
20231108,170500,1237449670,12500,12500,12500,12500,0
|
|
20231108,170400,1237449670,12500,12500,12500,12500,0
|
|
20231108,170300,1237449670,12500,12500,12500,12500,0
|
|
20231108,170200,1237449670,12500,12500,12500,12500,0
|
|
20231108,170100,1237449670,12500,12500,12500,12500,0
|
|
20231108,170000,1237449670,12500,12500,12500,12500,0
|
|
20231108,165900,1237449670,12500,12500,12500,12500,0
|
|
20231108,165800,1237449670,12500,12500,12500,12500,0
|
|
20231108,165700,1237449670,12500,12500,12500,12500,0
|
|
20231108,165600,1237449670,12500,12500,12500,12500,0
|
|
20231108,165500,1237449670,12500,12500,12500,12500,0
|
|
20231108,165400,1237449670,12500,12500,12500,12500,0
|
|
20231108,165300,1237449670,12500,12500,12500,12500,0
|
|
20231108,165200,1237449670,12500,12500,12500,12500,0
|
|
20231108,165100,1237449670,12500,12500,12500,12500,0
|
|
20231108,165000,1237449670,12500,12500,12500,12500,0
|
|
20231108,164900,1237449670,12500,12500,12500,12500,0
|
|
20231108,164800,1237449670,12500,12500,12500,12500,0
|
|
20231108,164700,1237449670,12500,12500,12500,12500,0
|
|
20231108,164600,1237449670,12500,12500,12500,12500,0
|
|
20231108,164500,1237449670,12500,12500,12500,12500,0
|
|
20231108,164400,1237449670,12500,12500,12500,12500,0
|
|
20231108,164300,1237449670,12500,12500,12500,12500,0
|
|
20231108,164200,1237449670,12500,12500,12500,12500,611
|
|
20231108,164100,1237449670,12500,12500,12500,12500,0
|
|
20231108,164000,1237449670,12500,12500,12500,12500,0
|
|
20231108,163900,1237449670,12500,12500,12500,12500,0
|
|
20231108,163800,1237449670,12500,12500,12500,12500,0
|
|
20231108,163700,1237449670,12500,12500,12500,12500,0
|
|
20231108,163600,1237449670,12500,12500,12500,12500,0
|
|
20231108,163500,1237449670,12500,12500,12500,12500,0
|
|
20231108,163400,1237449670,12500,12500,12500,12500,0
|
|
20231108,163300,1237449670,12500,12500,12500,12500,0
|
|
20231108,163200,1237449670,12500,12500,12500,12500,0
|
|
20231108,163100,1237449670,12500,12500,12500,12500,0
|
|
20231108,163000,1237449670,12500,12500,12500,12500,0
|
|
20231108,162900,1237449670,12500,12500,12500,12500,0
|
|
20231108,162800,1237449670,12500,12500,12500,12500,0
|
|
20231108,162700,1237449670,12500,12500,12500,12500,0
|
|
20231108,162600,1237449670,12500,12500,12500,12500,0
|
|
20231108,162500,1237449670,12500,12500,12500,12500,0
|
|
20231108,162400,1237449670,12500,12500,12500,12500,0
|
|
20231108,162300,1237449670,12500,12500,12500,12500,0
|
|
20231108,162200,1237449670,12500,12500,12500,12500,0
|
|
20231108,162100,1237449670,12500,12500,12500,12500,0
|
|
20231108,162000,1237449670,12500,12500,12500,12500,0
|
|
20231108,161900,1237449670,12500,12500,12500,12500,0
|
|
20231108,161800,1237449670,12500,12500,12500,12500,0
|
|
20231108,161700,1237449670,12500,12500,12500,12500,0
|
|
20231108,161600,1237449670,12500,12500,12500,12500,0
|
|
20231108,161500,1237449670,12500,12500,12500,12500,0
|
|
20231108,161400,1237449670,12500,12500,12500,12500,0
|
|
20231108,161300,1237449670,12500,12500,12500,12500,0
|
|
20231108,161200,1237449670,12500,12500,12500,12500,611
|
|
20231108,161100,1237449670,12500,12500,12500,12500,0
|
|
20231108,161000,1237449670,12500,12500,12500,12500,0
|
|
20231108,160900,1237449670,12500,12500,12500,12500,0
|
|
20231108,160800,1237449670,12500,12500,12500,12500,0
|
|
20231108,160700,1237449670,12500,12500,12500,12500,0
|
|
20231108,160600,1237449670,12500,12500,12500,12500,0
|
|
20231108,160500,1237449670,12500,12500,12500,12500,0
|
|
20231108,160400,1237449670,12500,12500,12500,12500,0
|
|
20231108,160300,1237449670,12500,12500,12500,12500,0
|
|
20231108,160200,1237449670,12500,12500,12500,12500,0
|
|
20231108,160100,1237449670,12500,12500,12500,12500,0
|
|
20231108,160000,1237449670,12500,12500,12500,12500,0
|
|
20231108,155900,1237449670,12500,12500,12500,12500,0
|
|
20231108,155800,1237449670,12500,12500,12500,12500,0
|
|
20231108,155700,1237449670,12500,12500,12500,12500,0
|
|
20231108,155600,1237449670,12500,12500,12500,12500,0
|
|
20231108,155500,1237449670,12500,12500,12500,12500,0
|
|
20231108,155400,1237449670,12500,12500,12500,12500,0
|
|
20231108,155300,1237449670,12500,12500,12500,12500,0
|
|
20231108,155200,1237449670,12500,12500,12500,12500,0
|
|
20231108,155100,1237449670,12500,12500,12500,12500,0
|
|
20231108,155000,1237449670,12500,12500,12500,12500,0
|
|
20231108,154900,1237449670,12500,12500,12500,12500,0
|
|
20231108,154800,1237449670,12500,12500,12500,12500,0
|
|
20231108,154700,1237449670,12500,12500,12500,12500,0
|
|
20231108,154600,1237449670,12500,12500,12500,12500,0
|
|
20231108,154500,1237449670,12500,12500,12500,12500,0
|
|
20231108,154400,1237449670,12500,12500,12500,12500,0
|
|
20231108,154300,1237449670,12500,12500,12500,12500,0
|
|
20231108,154200,1237449670,12500,12500,12500,12500,611
|
|
20231108,154100,1237449670,12500,12500,12500,12500,0
|
|
20231108,154000,1237449670,12500,12500,12500,12500,0
|
|
20231108,153900,1237449670,12500,12500,12500,12500,0
|
|
20231108,153800,1237449670,12500,12500,12500,12500,0
|
|
20231108,153700,1237449670,12500,12500,12500,12500,0
|
|
20231108,153600,1237449670,12500,12500,12500,12500,0
|
|
20231108,153500,1237449670,12500,12500,12500,12500,0
|
|
20231108,153400,1237449670,12500,12500,12500,12500,0
|
|
20231108,153300,1237449670,12500,12500,12500,12500,0
|
|
20231108,153200,1237449670,12500,12500,12500,12500,0
|
|
20231108,153100,1237449670,12500,12500,12500,12500,0
|
|
20231108,153000,1237449670,12500,12500,12500,12500,611
|
|
20231108,152900,1229812170,12470,12470,12470,12470,0
|
|
20231108,152800,1229812170,12470,12470,12470,12470,0
|
|
20231108,152700,1229812170,12470,12470,12470,12470,0
|
|
20231108,152600,1229812170,12470,12470,12470,12470,0
|
|
20231108,152500,1229812170,12470,12470,12470,12470,0
|
|
20231108,152400,1229812170,12470,12470,12470,12470,0
|
|
20231108,152300,1229812170,12470,12470,12470,12470,0
|
|
20231108,152200,1229812170,12470,12470,12470,12470,0
|
|
20231108,152100,1229812170,12470,12470,12470,12470,0
|
|
20231108,152000,1229812170,12470,12470,12470,12470,0
|
|
20231108,151900,1229812170,12470,12480,12510,12470,109
|
|
20231108,151800,1228450960,12480,12460,12510,12460,33
|
|
20231108,151700,1228038860,12460,12510,12510,12450,28
|
|
20231108,151600,1227689630,12460,12460,12510,12460,63
|
|
20231108,151500,1226904450,12460,12510,12510,12460,71
|
|
20231108,151400,1226019390,12460,12470,12500,12450,222
|
|
20231108,151300,1223249980,12470,12450,12470,12450,164
|
|
20231108,151200,1221206400,12450,12460,12470,12450,38
|
|
20231108,151100,1220733030,12470,12480,12480,12470,365
|
|
20231108,151000,1216179980,12480,12480,12480,12480,87
|
|
20231108,150900,1215094220,12440,12440,12440,12440,0
|
|
20231108,150800,1215094220,12440,12470,12470,12440,216
|
|
20231108,150700,1212407000,12440,12440,12440,12440,94
|
|
20231108,150600,1211237640,12450,12460,12460,12440,653
|
|
20231108,150500,1203109290,12470,12470,12470,12470,10
|
|
20231108,150400,1202984590,12470,12480,12480,12470,77
|
|
20231108,150300,1202024390,12440,12440,12440,12440,0
|
|
20231108,150200,1202024390,12440,12450,12450,12440,94
|
|
20231108,150100,1200854970,12440,12490,12490,12440,6471
|
|
20231108,150000,1120271410,12500,12520,12520,12500,711
|
|
20231108,145900,1111381370,12520,12510,12520,12510,132
|
|
20231108,145800,1109729690,12510,12520,12520,12510,18
|
|
20231108,145700,1109504360,12520,12520,12520,12520,108
|
|
20231108,145600,1108152200,12510,12510,12510,12500,484
|
|
20231108,145500,1102097740,12510,12510,12510,12510,27
|
|
20231108,145400,1101759970,12510,12510,12510,12510,4
|
|
20231108,145300,1101709930,12510,12510,12510,12500,123
|
|
20231108,145200,1100171770,12510,12500,12510,12500,62
|
|
20231108,145100,1099396600,12490,12500,12500,12490,117
|
|
20231108,145000,1097935200,12500,12500,12500,12500,6
|
|
20231108,144900,1097860200,12500,12520,12520,12500,94
|
|
20231108,144800,1096684410,12510,12520,12520,12500,234
|
|
20231108,144700,1093756880,12510,12480,12510,12480,307
|
|
20231108,144600,1089923010,12490,12490,12490,12490,18
|
|
20231108,144500,1089698190,12490,12480,12490,12480,29
|
|
20231108,144400,1089336150,12490,12490,12490,12480,12
|
|
20231108,144300,1089186330,12490,12480,12490,12480,60
|
|
20231108,144200,1088437500,12490,12480,12490,12480,26
|
|
20231108,144100,1088112850,12480,12480,12490,12480,84
|
|
20231108,144000,1087064500,12490,12490,12490,12480,59
|
|
20231108,143900,1086328120,12480,12490,12490,12480,44
|
|
20231108,143800,1085778970,12480,12480,12480,12480,36
|
|
20231108,143700,1085329690,12480,12480,12490,12480,406
|
|
20231108,143600,1080262780,12490,12490,12490,12480,20
|
|
20231108,143500,1080013020,12490,12490,12490,12490,7
|
|
20231108,143400,1079925590,12480,12490,12490,12480,15
|
|
20231108,143300,1079738360,12480,12480,12480,12480,0
|
|
20231108,143200,1079738360,12480,12480,12480,12470,487
|
|
20231108,143100,1073661340,12490,12490,12490,12480,179
|
|
20231108,143000,1071426890,12490,12500,12510,12490,69
|
|
20231108,142900,1070565040,12500,12500,12500,12500,3
|
|
20231108,142800,1070527540,12490,12490,12490,12490,0
|
|
20231108,142700,1070527540,12490,12510,12510,12480,886
|
|
20231108,142600,1059465480,12510,12510,12510,12510,97
|
|
20231108,142500,1058252010,12510,12500,12510,12500,129
|
|
20231108,142400,1056638380,12520,12520,12520,12520,7
|
|
20231108,142300,1056550740,12500,12520,12530,12500,459
|
|
20231108,142200,1050811640,12530,12520,12530,12520,155
|
|
20231108,142100,1048870490,12530,12530,12530,12530,6
|
|
20231108,142000,1048795310,12510,12530,12530,12510,211
|
|
20231108,141900,1046154160,12530,12540,12540,12530,30
|
|
20231108,141800,1045778230,12530,12520,12530,12520,168
|
|
20231108,141700,1043674220,12530,12530,12530,12520,123
|
|
20231108,141600,1042134200,12530,12530,12530,12530,3
|
|
20231108,141500,1042096610,12530,12530,12530,12520,64
|
|
20231108,141400,1041295270,12530,12540,12540,12520,167
|
|
20231108,141300,1039203150,12540,12540,12540,12540,6
|
|
20231108,141200,1039127910,12540,12540,12540,12540,13
|
|
20231108,141100,1038964890,12540,12540,12540,12540,17
|
|
20231108,141000,1038751710,12540,12530,12550,12530,130
|
|
20231108,140900,1037122740,12530,12530,12530,12530,6
|
|
20231108,140800,1037047560,12520,12510,12530,12510,907
|
|
20231108,140700,1025691780,12520,12520,12520,12520,15
|
|
20231108,140600,1025503980,12520,12520,12520,12520,3
|
|
20231108,140500,1025466420,12510,12510,12510,12510,3
|
|
20231108,140400,1025428890,12510,12510,12510,12510,109
|
|
20231108,140300,1024065300,12530,12510,12530,12510,548
|
|
20231108,140200,1017207220,12500,12510,12510,12500,61
|
|
20231108,140100,1016444690,12510,12500,12510,12500,1939
|
|
20231108,140000,992188940,12500,12500,12500,12500,281
|
|
20231108,135900,988676440,12500,12510,12510,12500,70
|
|
20231108,135800,987801360,12500,12510,12510,12500,50
|
|
20231108,135700,987175970,12510,12500,12510,12500,53
|
|
20231108,135600,986513420,12520,12510,12520,12510,32
|
|
20231108,135500,986113090,12510,12520,12520,12510,101
|
|
20231108,135400,984849520,12510,12530,12530,12510,65
|
|
20231108,135300,984036310,12530,12510,12530,12510,106
|
|
20231108,135200,982709950,12500,12540,12540,12500,378
|
|
20231108,135100,977976910,12550,12550,12550,12540,257
|
|
20231108,135000,974752030,12550,12550,12550,12550,123
|
|
20231108,134900,973208380,12560,12560,12560,12560,0
|
|
20231108,134800,973208380,12560,12560,12560,12560,12
|
|
20231108,134700,973057660,12560,12560,12560,12560,5
|
|
20231108,134600,972994860,12560,12560,12560,12560,23
|
|
20231108,134500,972705980,12560,12560,12560,12550,27
|
|
20231108,134400,972366930,12580,12550,12580,12550,1069
|
|
20231108,134300,958922270,12550,12560,12560,12550,442
|
|
20231108,134200,953373940,12570,12540,12570,12540,695
|
|
20231108,134100,944644610,12540,12530,12560,12530,2336
|
|
20231108,134000,915361610,12520,12520,12520,12520,1126
|
|
20231108,133900,901264090,12520,12500,12520,12500,1383
|
|
20231108,133800,883970690,12500,12500,12500,12500,7
|
|
20231108,133700,883883190,12490,12500,12500,12490,58
|
|
20231108,133600,883158700,12490,12490,12490,12490,113
|
|
20231108,133500,881747330,12500,12500,12500,12500,7
|
|
20231108,133400,881659830,12490,12480,12490,12480,850
|
|
20231108,133300,871043830,12480,12490,12490,12480,91
|
|
20231108,133200,869907840,12490,12480,12490,12480,60
|
|
20231108,133100,869158970,12490,12490,12490,12490,123
|
|
20231108,133000,867622700,12490,12490,12490,12490,38
|
|
20231108,132900,867148080,12490,12490,12490,12490,19
|
|
20231108,132800,866910770,12490,12490,12490,12490,31
|
|
20231108,132700,866523580,12480,12490,12490,12480,61
|
|
20231108,132600,865762180,12490,12490,12490,12490,11
|
|
20231108,132500,865624790,12490,12490,12490,12490,2
|
|
20231108,132400,865599810,12490,12490,12490,12480,629
|
|
20231108,132300,857744260,12480,12480,12490,12480,128
|
|
20231108,132200,856146690,12490,12480,12490,12480,52
|
|
20231108,132100,855497670,12480,12490,12490,12480,63
|
|
20231108,132000,854711240,12480,12490,12490,12480,104
|
|
20231108,131900,853412860,12490,12500,12500,12490,50
|
|
20231108,131800,852788330,12490,12490,12500,12490,203
|
|
20231108,131700,850252830,12500,12500,12500,12490,398
|
|
20231108,131600,845278240,12480,12480,12480,12480,56
|
|
20231108,131500,844579360,12490,12480,12490,12480,769
|
|
20231108,131400,834981070,12450,12490,12490,12450,1738
|
|
20231108,131300,813316700,12490,12510,12510,12490,416
|
|
20231108,131200,808117450,12510,12500,12510,12500,45
|
|
20231108,131100,807554920,12510,12510,12510,12500,1044
|
|
20231108,131000,794504480,12510,12520,12520,12500,518
|
|
20231108,130900,788024830,12520,12520,12520,12520,363
|
|
20231108,130800,783480070,12520,12520,12520,12510,153
|
|
20231108,130700,781565110,12520,12520,12520,12520,37
|
|
20231108,130600,781101870,12520,12510,12520,12510,56
|
|
20231108,130500,780401290,12520,12520,12520,12510,52
|
|
20231108,130400,779750750,12520,12520,12520,12510,62
|
|
20231108,130300,778975100,12520,12510,12520,12510,62
|
|
20231108,130200,778199460,12520,12520,12520,12510,217
|
|
20231108,130100,775483280,12520,12520,12520,12520,0
|
|
20231108,130000,775483280,12520,12510,12520,12510,3
|
|
20231108,125900,775445740,12520,12520,12520,12520,0
|
|
20231108,125800,775445740,12520,12530,12530,12520,289
|
|
20231108,125700,771827440,12530,12520,12530,12520,253
|
|
20231108,125600,768659700,12530,12530,12530,12530,0
|
|
20231108,125500,768659700,12530,12530,12530,12530,0
|
|
20231108,125400,768659700,12530,12530,12530,12530,17
|
|
20231108,125300,768446690,12540,12540,12540,12530,132
|
|
20231108,125200,766792130,12540,12540,12540,12540,0
|
|
20231108,125100,766792130,12540,12550,12550,12540,85
|
|
20231108,125000,765725400,12550,12560,12560,12550,77
|
|
20231108,124900,764758520,12550,12560,12570,12550,311
|
|
20231108,124800,760852500,12600,12600,12600,12600,2
|
|
20231108,124700,760827300,12550,12530,12610,12530,958
|
|
20231108,124600,748811680,12530,12530,12530,12530,2
|
|
20231108,124500,748786620,12520,12540,12540,12520,14
|
|
20231108,124400,748611080,12520,12520,12520,12520,2
|
|
20231108,124300,748586040,12540,12540,12540,12540,20
|
|
20231108,124200,748335240,12520,12520,12540,12520,9
|
|
20231108,124100,748222500,12520,12540,12540,12520,15
|
|
20231108,124000,748034480,12540,12540,12540,12530,587
|
|
20231108,123900,740675870,12540,12530,12540,12530,9
|
|
20231108,123800,740563070,12530,12530,12530,12530,145
|
|
20231108,123700,738746220,12540,12540,12540,12540,6
|
|
20231108,123600,738670980,12530,12530,12530,12530,2
|
|
20231108,123500,738645920,12530,12530,12530,12530,36
|
|
20231108,123400,738194840,12530,12530,12530,12530,0
|
|
20231108,123300,738194840,12530,12550,12550,12530,616
|
|
20231108,123200,730465570,12560,12570,12570,12560,296
|
|
20231108,123100,726746080,12580,12580,12610,12570,204
|
|
20231108,123000,724180470,12610,12580,12610,12580,281
|
|
20231108,122900,720644580,12580,12570,12580,12570,7
|
|
20231108,122800,720556530,12580,12580,12580,12580,0
|
|
20231108,122700,720556530,12580,12580,12580,12580,0
|
|
20231108,122600,720556530,12580,12580,12580,12580,1
|
|
20231108,122500,720543950,12580,12580,12580,12580,0
|
|
20231108,122400,720543950,12580,12580,12580,12570,72
|
|
20231108,122300,719638820,12580,12580,12580,12580,5
|
|
20231108,122200,719575920,12570,12570,12570,12570,0
|
|
20231108,122100,719575920,12570,12590,12590,12570,327
|
|
20231108,122000,715463430,12590,12600,12600,12590,179
|
|
20231108,121900,713209790,12600,12600,12600,12600,0
|
|
20231108,121800,713209790,12600,12600,12600,12600,5
|
|
20231108,121700,713146790,12600,12600,12600,12600,2
|
|
20231108,121600,713121590,12600,12610,12620,12600,127
|
|
20231108,121500,711520170,12610,12620,12620,12600,158
|
|
20231108,121400,709529050,12620,12620,12620,12620,0
|
|
20231108,121300,709529050,12620,12620,12620,12620,9
|
|
20231108,121200,709415470,12620,12620,12620,12620,5
|
|
20231108,121100,709352370,12630,12630,12630,12630,8
|
|
20231108,121000,709251330,12630,12630,12630,12590,223
|
|
20231108,120900,706441130,12630,12630,12630,12630,0
|
|
20231108,120800,706441130,12630,12610,12630,12600,71
|
|
20231108,120700,705544630,12630,12600,12630,12600,60
|
|
20231108,120600,704788300,12620,12620,12620,12620,23
|
|
20231108,120500,704498040,12620,12600,12620,12600,75
|
|
20231108,120400,703552920,12620,12620,12620,12620,5
|
|
20231108,120300,703489820,12600,12610,12610,12600,14
|
|
20231108,120200,703313350,12610,12630,12630,12610,71
|
|
20231108,120100,702416930,12630,12620,12630,12620,100
|
|
20231108,120000,701154760,12620,12600,12620,12600,225
|
|
20231108,115900,698318750,12600,12600,12600,12600,43
|
|
20231108,115800,697776950,12590,12610,12610,12580,481
|
|
20231108,115700,691720740,12620,12620,12620,12620,5
|
|
20231108,115600,691657640,12620,12610,12620,12610,31
|
|
20231108,115500,691266700,12610,12630,12630,12610,1075
|
|
20231108,115400,677690870,12620,12630,12630,12620,68
|
|
20231108,115300,676832210,12610,12620,12630,12610,454
|
|
20231108,115200,671100760,12620,12620,12620,12620,6
|
|
20231108,115100,671025040,12620,12620,12620,12620,0
|
|
20231108,115000,671025040,12620,12620,12620,12620,6
|
|
20231108,114900,670949320,12620,12580,12620,12580,831
|
|
20231108,114800,660485420,12580,12580,12580,12580,11
|
|
20231108,114700,660347040,12580,12580,12580,12580,35
|
|
20231108,114600,659906740,12570,12570,12570,12560,236
|
|
20231108,114500,656940740,12570,12570,12580,12570,257
|
|
20231108,114400,653710210,12570,12560,12570,12560,206
|
|
20231108,114300,651122740,12560,12560,12560,12560,48
|
|
20231108,114200,650519860,12570,12570,12570,12570,2
|
|
20231108,114100,650494720,12570,12560,12570,12560,87
|
|
20231108,114000,649401710,12580,12580,12580,12580,0
|
|
20231108,113900,649401710,12580,12580,12580,12580,0
|
|
20231108,113800,649401710,12580,12570,12580,12560,55
|
|
20231108,113700,648710770,12580,12560,12580,12560,72
|
|
20231108,113600,647806370,12580,12590,12590,12570,427
|
|
20231108,113500,642436000,12590,12580,12590,12580,159
|
|
20231108,113400,640435730,12580,12600,12600,12580,1549
|
|
20231108,113300,620933800,12600,12600,12620,12600,545
|
|
20231108,113200,614066700,12620,12620,12620,12610,345
|
|
20231108,113100,609714700,12630,12630,12630,12620,48
|
|
20231108,113000,609108900,12630,12630,12630,12630,418
|
|
20231108,112900,603829560,12640,12650,12650,12640,159
|
|
20231108,112800,601819730,12660,12660,12660,12660,0
|
|
20231108,112700,601819730,12660,12660,12660,12660,0
|
|
20231108,112600,601819730,12660,12640,12660,12640,55
|
|
20231108,112500,601124510,12650,12650,12650,12650,9
|
|
20231108,112400,601010660,12650,12660,12660,12650,45
|
|
20231108,112300,600441290,12660,12650,12660,12650,37
|
|
20231108,112200,599973230,12650,12680,12680,12650,265
|
|
20231108,112100,596615930,12680,12680,12680,12680,45
|
|
20231108,112000,596045330,12680,12680,12680,12680,28
|
|
20231108,111900,595690290,12680,12670,12680,12670,37
|
|
20231108,111800,595221380,12670,12670,12670,12670,103
|
|
20231108,111700,593916370,12670,12670,12670,12670,0
|
|
20231108,111600,593916370,12670,12670,12670,12670,7
|
|
20231108,111500,593827680,12670,12650,12670,12650,157
|
|
20231108,111400,591841340,12650,12630,12650,12630,323
|
|
20231108,111300,587761290,12630,12630,12630,12630,16
|
|
20231108,111200,587559210,12630,12620,12630,12620,73
|
|
20231108,111100,586637790,12630,12630,12630,12620,108
|
|
20231108,111000,585274150,12630,12630,12630,12630,6
|
|
20231108,110900,585198370,12620,12630,12630,12620,41
|
|
20231108,110800,584680830,12630,12630,12630,12630,4
|
|
20231108,110700,584630310,12620,12630,12630,12620,51
|
|
20231108,110600,583986650,12630,12640,12640,12630,242
|
|
20231108,110500,580930070,12640,12640,12640,12640,14
|
|
20231108,110400,580753110,12640,12640,12640,12640,4
|
|
20231108,110300,580702550,12640,12660,12660,12640,507
|
|
20231108,110200,574289700,12660,12670,12670,12660,63
|
|
20231108,110100,573491900,12670,12670,12670,12670,195
|
|
20231108,110000,571021250,12680,12680,12680,12680,25
|
|
20231108,105900,570704250,12690,12690,12690,12680,12
|
|
20231108,105800,570552010,12690,12680,12690,12680,125
|
|
20231108,105700,568966810,12690,12690,12690,12690,8
|
|
20231108,105600,568865290,12700,12700,12710,12700,1426
|
|
20231108,105500,550752210,12690,12670,12690,12670,293
|
|
20231108,105400,547036240,12690,12660,12690,12650,1954
|
|
20231108,105300,522255870,12660,12660,12660,12660,22
|
|
20231108,105200,521977350,12660,12660,12660,12660,2
|
|
20231108,105100,521952030,12660,12650,12660,12650,43
|
|
20231108,105000,521408050,12660,12660,12660,12660,81
|
|
20231108,104900,520382590,12670,12670,12670,12670,49
|
|
20231108,104800,519761760,12670,12670,12670,12670,15
|
|
20231108,104700,519571710,12670,12670,12670,12670,7
|
|
20231108,104600,519483020,12670,12680,12680,12670,47
|
|
20231108,104500,518887420,12680,12660,12680,12660,114
|
|
20231108,104400,517444100,12660,12660,12660,12660,27
|
|
20231108,104300,517102280,12660,12660,12680,12660,221
|
|
20231108,104200,514302690,12660,12670,12670,12660,31
|
|
20231108,104100,513910190,12670,12650,12670,12650,42
|
|
20231108,104000,513378810,12670,12670,12680,12650,268
|
|
20231108,103900,509984160,12670,12660,12670,12660,110
|
|
20231108,103800,508591520,12670,12660,12670,12660,120
|
|
20231108,103700,507071910,12660,12660,12670,12660,28
|
|
20231108,103600,506717410,12660,12660,12660,12650,110
|
|
20231108,103500,505325350,12660,12640,12660,12640,419
|
|
20231108,103400,500028420,12640,12640,12640,12630,32
|
|
20231108,103300,499624040,12640,12640,12640,12640,50
|
|
20231108,103200,498992040,12640,12640,12640,12640,12
|
|
20231108,103100,498840360,12640,12640,12640,12640,28
|
|
20231108,103000,498486440,12640,12640,12640,12630,114
|
|
20231108,102900,497045490,12640,12630,12640,12630,8
|
|
20231108,102800,496944430,12640,12640,12640,12610,72
|
|
20231108,102700,496036270,12640,12600,12640,12600,500
|
|
20231108,102600,489731350,12600,12600,12600,12600,0
|
|
20231108,102500,489731350,12600,12610,12610,12600,75
|
|
20231108,102400,488786310,12590,12700,12700,12590,2402
|
|
20231108,102300,458461530,12700,12670,12700,12670,19
|
|
20231108,102200,458220680,12670,12680,12700,12670,113
|
|
20231108,102100,456787920,12700,12680,12700,12680,52
|
|
20231108,102000,456128470,12700,12710,12710,12690,227
|
|
20231108,101900,453247030,12710,12700,12710,12700,34
|
|
20231108,101800,452815190,12700,12650,12700,12650,107
|
|
20231108,101700,451461240,12650,12650,12650,12650,165
|
|
20231108,101600,449373990,12650,12650,12650,12650,16
|
|
20231108,101500,449171590,12650,12650,12650,12650,8
|
|
20231108,101400,449070390,12630,12630,12630,12630,0
|
|
20231108,101300,449070390,12630,12630,12630,12630,573
|
|
20231108,101200,441833400,12610,12650,12650,12610,418
|
|
20231108,101100,436557240,12650,12630,12650,12630,7
|
|
20231108,101000,436468750,12620,12650,12650,12620,45
|
|
20231108,100900,435900730,12630,12590,12630,12590,1301
|
|
20231108,100800,419497020,12590,12600,12600,12590,382
|
|
20231108,100700,414687350,12600,12590,12600,12590,17
|
|
20231108,100600,414473210,12590,12600,12600,12590,35
|
|
20231108,100500,414032510,12600,12610,12610,12600,450
|
|
20231108,100400,408360440,12620,12620,12620,12620,3
|
|
20231108,100300,408322580,12610,12610,12610,12610,53
|
|
20231108,100200,407654250,12620,12620,12620,12620,15
|
|
20231108,100100,407464950,12620,12630,12630,12620,53
|
|
20231108,100000,406795980,12620,12630,12630,12620,80
|
|
20231108,095900,405786370,12630,12630,12630,12620,72
|
|
20231108,095800,404877610,12630,12630,12630,12630,51
|
|
20231108,095700,404233480,12630,12630,12630,12630,46
|
|
20231108,095600,403652500,12630,12630,12630,12630,0
|
|
20231108,095500,403652500,12630,12620,12630,12610,734
|
|
20231108,095400,394389060,12620,12640,12650,12620,1137
|
|
20231108,095300,380028020,12650,12660,12660,12650,537
|
|
20231108,095200,373232400,12670,12680,12680,12670,265
|
|
20231108,095100,369874740,12690,12690,12690,12690,16
|
|
20231108,095000,369671700,12690,12670,12690,12670,25
|
|
20231108,094900,369354930,12670,12670,12680,12670,129
|
|
20231108,094800,367720470,12660,12680,12690,12660,220
|
|
20231108,094700,364932270,12690,12710,12710,12690,899
|
|
20231108,094600,353521320,12710,12720,12730,12710,950
|
|
20231108,094500,341439110,12720,12720,12720,12720,231
|
|
20231108,094400,338500790,12750,12750,12750,12750,0
|
|
20231108,094300,338500790,12750,12720,12750,12720,1003
|
|
20231108,094200,325722550,12730,12740,12740,12710,77
|
|
20231108,094100,324743370,12750,12730,12750,12730,1033
|
|
20231108,094000,311582500,12730,12730,12730,12710,85
|
|
20231108,093900,310501410,12700,12730,12730,12700,127
|
|
20231108,093800,308887010,12730,12730,12740,12730,206
|
|
20231108,093700,306264620,12730,12710,12730,12710,775
|
|
20231108,093600,296410950,12710,12720,12720,12700,112
|
|
20231108,093500,294988050,12710,12760,12760,12710,18
|
|
20231108,093400,294758520,12760,12740,12760,12740,1006
|
|
20231108,093300,281924820,12700,12730,12740,12700,306
|
|
20231108,093200,278034720,12740,12740,12740,12740,1
|
|
20231108,093100,278021980,12710,12770,12790,12710,1518
|
|
20231108,093000,258654280,12770,12760,12770,12760,766
|
|
20231108,092900,248880110,12760,12690,12760,12690,2121
|
|
20231108,092800,221880100,12680,12690,12690,12680,251
|
|
20231108,092700,218697410,12670,12660,12670,12650,282
|
|
20231108,092600,215126790,12660,12670,12670,12660,7
|
|
20231108,092500,215038160,12680,12690,12690,12680,172
|
|
20231108,092400,212857190,12680,12680,12680,12680,20
|
|
20231108,092300,212603590,12680,12680,12680,12640,2049
|
|
20231108,092200,186666080,12670,12680,12680,12670,169
|
|
20231108,092100,184524840,12690,12670,12690,12670,29
|
|
20231108,092000,184156930,12670,12660,12670,12660,585
|
|
20231108,091900,176745330,12660,12640,12690,12640,131
|
|
20231108,091800,175085790,12640,12680,12680,12640,835
|
|
20231108,091700,164508380,12670,12670,12670,12670,167
|
|
20231108,091600,162392490,12630,12640,12640,12630,8
|
|
20231108,091500,162291430,12650,12670,12710,12650,236
|
|
20231108,091400,159302440,12670,12680,12680,12670,127
|
|
20231108,091300,157692940,12680,12700,12710,12680,1013
|
|
20231108,091200,144841680,12700,12730,12730,12700,372
|
|
20231108,091100,140112830,12710,12730,12730,12710,138
|
|
20231108,091000,138356910,12730,12730,12730,12730,215
|
|
20231108,090900,135619960,12730,12770,12770,12730,111
|
|
20231108,090800,134204420,12770,12780,12780,12770,254
|
|
20231108,090700,130960310,12790,12760,12790,12760,4906
|
|
20231108,090600,68306240,12760,12750,12760,12740,431
|
|
20231108,090500,62808810,12740,12750,12750,12700,327
|
|
20231108,090400,58645550,12710,12760,12760,12710,127
|
|
20231108,090300,57026370,12770,12720,12770,12720,2553
|
|
20231108,090200,24491140,12710,12730,12740,12710,217
|
|
20231108,090100,21728760,12730,12700,12730,12690,506
|
|
20231108,090000,15296980,12700,12610,12730,12610,1210
|