663 lines
34 KiB
CSV
663 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,200000,209743580,14190,14190,14190,14190,1698
|
|
20231109,195900,209743580,14190,14190,14190,14190,0
|
|
20231109,195800,209743580,14190,14190,14190,14190,0
|
|
20231109,195700,209743580,14190,14190,14190,14190,0
|
|
20231109,195600,209743580,14190,14190,14190,14190,0
|
|
20231109,195500,209743580,14190,14190,14190,14190,0
|
|
20231109,195400,209743580,14190,14190,14190,14190,0
|
|
20231109,195300,209743580,14190,14190,14190,14190,0
|
|
20231109,195200,209743580,14190,14190,14190,14190,0
|
|
20231109,195100,209743580,14190,14190,14190,14190,0
|
|
20231109,195000,209743580,14190,14190,14190,14190,0
|
|
20231109,194900,209743580,14190,14190,14190,14190,0
|
|
20231109,194800,209743580,14190,14190,14190,14190,0
|
|
20231109,194700,209743580,14190,14190,14190,14190,0
|
|
20231109,194600,209743580,14190,14190,14190,14190,0
|
|
20231109,194500,209743580,14190,14190,14190,14190,0
|
|
20231109,194400,209743580,14190,14190,14190,14190,0
|
|
20231109,194300,209743580,14190,14190,14190,14190,0
|
|
20231109,194200,209743580,14190,14190,14190,14190,0
|
|
20231109,194100,209743580,14190,14190,14190,14190,0
|
|
20231109,194000,209743580,14190,14190,14190,14190,0
|
|
20231109,193900,209743580,14190,14190,14190,14190,0
|
|
20231109,193800,209743580,14190,14190,14190,14190,0
|
|
20231109,193700,209743580,14190,14190,14190,14190,0
|
|
20231109,193600,209743580,14190,14190,14190,14190,0
|
|
20231109,193500,209743580,14190,14190,14190,14190,0
|
|
20231109,193400,209743580,14190,14190,14190,14190,0
|
|
20231109,193300,209743580,14190,14190,14190,14190,0
|
|
20231109,193200,209743580,14190,14190,14190,14190,0
|
|
20231109,193100,209743580,14190,14190,14190,14190,0
|
|
20231109,193000,209743580,14190,14190,14190,14190,1698
|
|
20231109,192900,209743580,14190,14190,14190,14190,0
|
|
20231109,192800,209743580,14190,14190,14190,14190,0
|
|
20231109,192700,209743580,14190,14190,14190,14190,0
|
|
20231109,192600,209743580,14190,14190,14190,14190,0
|
|
20231109,192500,209743580,14190,14190,14190,14190,0
|
|
20231109,192400,209743580,14190,14190,14190,14190,0
|
|
20231109,192300,209743580,14190,14190,14190,14190,0
|
|
20231109,192200,209743580,14190,14190,14190,14190,0
|
|
20231109,192100,209743580,14190,14190,14190,14190,0
|
|
20231109,192000,209743580,14190,14190,14190,14190,0
|
|
20231109,191900,209743580,14190,14190,14190,14190,0
|
|
20231109,191800,209743580,14190,14190,14190,14190,0
|
|
20231109,191700,209743580,14190,14190,14190,14190,0
|
|
20231109,191600,209743580,14190,14190,14190,14190,0
|
|
20231109,191500,209743580,14190,14190,14190,14190,0
|
|
20231109,191400,209743580,14190,14190,14190,14190,0
|
|
20231109,191300,209743580,14190,14190,14190,14190,0
|
|
20231109,191200,209743580,14190,14190,14190,14190,0
|
|
20231109,191100,209743580,14190,14190,14190,14190,0
|
|
20231109,191000,209743580,14190,14190,14190,14190,0
|
|
20231109,190900,209743580,14190,14190,14190,14190,0
|
|
20231109,190800,209743580,14190,14190,14190,14190,0
|
|
20231109,190700,209743580,14190,14190,14190,14190,0
|
|
20231109,190600,209743580,14190,14190,14190,14190,0
|
|
20231109,190500,209743580,14190,14190,14190,14190,0
|
|
20231109,190400,209743580,14190,14190,14190,14190,0
|
|
20231109,190300,209743580,14190,14190,14190,14190,0
|
|
20231109,190200,209743580,14190,14190,14190,14190,0
|
|
20231109,190100,209743580,14190,14190,14190,14190,0
|
|
20231109,190000,209743580,14190,14190,14190,14190,1698
|
|
20231109,185900,209743580,14190,14190,14190,14190,0
|
|
20231109,185800,209743580,14190,14190,14190,14190,0
|
|
20231109,185700,209743580,14190,14190,14190,14190,0
|
|
20231109,185600,209743580,14190,14190,14190,14190,0
|
|
20231109,185500,209743580,14190,14190,14190,14190,0
|
|
20231109,185400,209743580,14190,14190,14190,14190,0
|
|
20231109,185300,209743580,14190,14190,14190,14190,0
|
|
20231109,185200,209743580,14190,14190,14190,14190,0
|
|
20231109,185100,209743580,14190,14190,14190,14190,0
|
|
20231109,185000,209743580,14190,14190,14190,14190,0
|
|
20231109,184900,209743580,14190,14190,14190,14190,0
|
|
20231109,184800,209743580,14190,14190,14190,14190,0
|
|
20231109,184700,209743580,14190,14190,14190,14190,0
|
|
20231109,184600,209743580,14190,14190,14190,14190,0
|
|
20231109,184500,209743580,14190,14190,14190,14190,0
|
|
20231109,184400,209743580,14190,14190,14190,14190,0
|
|
20231109,184300,209743580,14190,14190,14190,14190,0
|
|
20231109,184200,209743580,14190,14190,14190,14190,0
|
|
20231109,184100,209743580,14190,14190,14190,14190,0
|
|
20231109,184000,209743580,14190,14190,14190,14190,0
|
|
20231109,183900,209743580,14190,14190,14190,14190,0
|
|
20231109,183800,209743580,14190,14190,14190,14190,0
|
|
20231109,183700,209743580,14190,14190,14190,14190,0
|
|
20231109,183600,209743580,14190,14190,14190,14190,0
|
|
20231109,183500,209743580,14190,14190,14190,14190,0
|
|
20231109,183400,209743580,14190,14190,14190,14190,0
|
|
20231109,183300,209743580,14190,14190,14190,14190,0
|
|
20231109,183200,209743580,14190,14190,14190,14190,0
|
|
20231109,183100,209743580,14190,14190,14190,14190,0
|
|
20231109,183000,209743580,14190,14190,14190,14190,1698
|
|
20231109,182900,209743580,14190,14190,14190,14190,0
|
|
20231109,182800,209743580,14190,14190,14190,14190,0
|
|
20231109,182700,209743580,14190,14190,14190,14190,0
|
|
20231109,182600,209743580,14190,14190,14190,14190,0
|
|
20231109,182500,209743580,14190,14190,14190,14190,0
|
|
20231109,182400,209743580,14190,14190,14190,14190,0
|
|
20231109,182300,209743580,14190,14190,14190,14190,0
|
|
20231109,182200,209743580,14190,14190,14190,14190,0
|
|
20231109,182100,209743580,14190,14190,14190,14190,0
|
|
20231109,182000,209743580,14190,14190,14190,14190,0
|
|
20231109,181900,209743580,14190,14190,14190,14190,0
|
|
20231109,181800,209743580,14190,14190,14190,14190,0
|
|
20231109,181700,209743580,14190,14190,14190,14190,0
|
|
20231109,181600,209743580,14190,14190,14190,14190,0
|
|
20231109,181500,209743580,14190,14190,14190,14190,0
|
|
20231109,181400,209743580,14190,14190,14190,14190,0
|
|
20231109,181300,209743580,14190,14190,14190,14190,0
|
|
20231109,181200,209743580,14190,14190,14190,14190,0
|
|
20231109,181100,209743580,14190,14190,14190,14190,0
|
|
20231109,181000,209743580,14190,14190,14190,14190,0
|
|
20231109,180900,209743580,14190,14190,14190,14190,0
|
|
20231109,180800,209743580,14190,14190,14190,14190,0
|
|
20231109,180700,209743580,14190,14190,14190,14190,0
|
|
20231109,180600,209743580,14190,14190,14190,14190,0
|
|
20231109,180500,209743580,14190,14190,14190,14190,0
|
|
20231109,180400,209743580,14190,14190,14190,14190,0
|
|
20231109,180300,209743580,14190,14190,14190,14190,0
|
|
20231109,180200,209743580,14190,14190,14190,14190,0
|
|
20231109,180100,209743580,14190,14190,14190,14190,0
|
|
20231109,180000,209743580,14190,14190,14190,14190,1698
|
|
20231109,175900,209743580,14190,14190,14190,14190,0
|
|
20231109,175800,209743580,14190,14190,14190,14190,0
|
|
20231109,175700,209743580,14190,14190,14190,14190,0
|
|
20231109,175600,209743580,14190,14190,14190,14190,0
|
|
20231109,175500,209743580,14190,14190,14190,14190,0
|
|
20231109,175400,209743580,14190,14190,14190,14190,0
|
|
20231109,175300,209743580,14190,14190,14190,14190,0
|
|
20231109,175200,209743580,14190,14190,14190,14190,0
|
|
20231109,175100,209743580,14190,14190,14190,14190,0
|
|
20231109,175000,209743580,14190,14190,14190,14190,0
|
|
20231109,174900,209743580,14190,14190,14190,14190,0
|
|
20231109,174800,209743580,14190,14190,14190,14190,0
|
|
20231109,174700,209743580,14190,14190,14190,14190,0
|
|
20231109,174600,209743580,14190,14190,14190,14190,0
|
|
20231109,174500,209743580,14190,14190,14190,14190,0
|
|
20231109,174400,209743580,14190,14190,14190,14190,0
|
|
20231109,174300,209743580,14190,14190,14190,14190,0
|
|
20231109,174200,209743580,14190,14190,14190,14190,0
|
|
20231109,174100,209743580,14190,14190,14190,14190,0
|
|
20231109,174000,209743580,14190,14190,14190,14190,0
|
|
20231109,173900,209743580,14190,14190,14190,14190,0
|
|
20231109,173800,209743580,14190,14190,14190,14190,0
|
|
20231109,173700,209743580,14190,14190,14190,14190,0
|
|
20231109,173600,209743580,14190,14190,14190,14190,0
|
|
20231109,173500,209743580,14190,14190,14190,14190,0
|
|
20231109,173400,209743580,14190,14190,14190,14190,0
|
|
20231109,173300,209743580,14190,14190,14190,14190,0
|
|
20231109,173200,209743580,14190,14190,14190,14190,0
|
|
20231109,173100,209743580,14190,14190,14190,14190,0
|
|
20231109,173000,209743580,14190,14190,14190,14190,1698
|
|
20231109,172900,209743580,14190,14190,14190,14190,0
|
|
20231109,172800,209743580,14190,14190,14190,14190,0
|
|
20231109,172700,209743580,14190,14190,14190,14190,0
|
|
20231109,172600,209743580,14190,14190,14190,14190,0
|
|
20231109,172500,209743580,14190,14190,14190,14190,0
|
|
20231109,172400,209743580,14190,14190,14190,14190,0
|
|
20231109,172300,209743580,14190,14190,14190,14190,0
|
|
20231109,172200,209743580,14190,14190,14190,14190,0
|
|
20231109,172100,209743580,14190,14190,14190,14190,0
|
|
20231109,172000,209743580,14190,14190,14190,14190,0
|
|
20231109,171900,209743580,14190,14190,14190,14190,0
|
|
20231109,171800,209743580,14190,14190,14190,14190,0
|
|
20231109,171700,209743580,14190,14190,14190,14190,0
|
|
20231109,171600,209743580,14190,14190,14190,14190,0
|
|
20231109,171500,209743580,14190,14190,14190,14190,0
|
|
20231109,171400,209743580,14190,14190,14190,14190,0
|
|
20231109,171300,209743580,14190,14190,14190,14190,0
|
|
20231109,171200,209743580,14190,14190,14190,14190,0
|
|
20231109,171100,209743580,14190,14190,14190,14190,0
|
|
20231109,171000,209743580,14190,14190,14190,14190,0
|
|
20231109,170900,209743580,14190,14190,14190,14190,0
|
|
20231109,170800,209743580,14190,14190,14190,14190,0
|
|
20231109,170700,209743580,14190,14190,14190,14190,0
|
|
20231109,170600,209743580,14190,14190,14190,14190,0
|
|
20231109,170500,209743580,14190,14190,14190,14190,0
|
|
20231109,170400,209743580,14190,14190,14190,14190,0
|
|
20231109,170300,209743580,14190,14190,14190,14190,0
|
|
20231109,170200,209743580,14190,14190,14190,14190,0
|
|
20231109,170100,209743580,14190,14190,14190,14190,0
|
|
20231109,170000,209743580,14190,14190,14190,14190,1698
|
|
20231109,165900,209743580,14190,14190,14190,14190,0
|
|
20231109,165800,209743580,14190,14190,14190,14190,0
|
|
20231109,165700,209743580,14190,14190,14190,14190,0
|
|
20231109,165600,209743580,14190,14190,14190,14190,0
|
|
20231109,165500,209743580,14190,14190,14190,14190,0
|
|
20231109,165400,209743580,14190,14190,14190,14190,0
|
|
20231109,165300,209743580,14190,14190,14190,14190,0
|
|
20231109,165200,209743580,14190,14190,14190,14190,0
|
|
20231109,165100,209743580,14190,14190,14190,14190,0
|
|
20231109,165000,209743580,14190,14190,14190,14190,0
|
|
20231109,164900,209743580,14190,14190,14190,14190,0
|
|
20231109,164800,209743580,14190,14190,14190,14190,0
|
|
20231109,164700,209743580,14190,14190,14190,14190,0
|
|
20231109,164600,209743580,14190,14190,14190,14190,0
|
|
20231109,164500,209743580,14190,14190,14190,14190,0
|
|
20231109,164400,209743580,14190,14190,14190,14190,0
|
|
20231109,164300,209743580,14190,14190,14190,14190,0
|
|
20231109,164200,209743580,14190,14190,14190,14190,0
|
|
20231109,164100,209743580,14190,14190,14190,14190,0
|
|
20231109,164000,209743580,14190,14190,14190,14190,0
|
|
20231109,163900,209743580,14190,14190,14190,14190,0
|
|
20231109,163800,209743580,14190,14190,14190,14190,0
|
|
20231109,163700,209743580,14190,14190,14190,14190,0
|
|
20231109,163600,209743580,14190,14190,14190,14190,0
|
|
20231109,163500,209743580,14190,14190,14190,14190,0
|
|
20231109,163400,209743580,14190,14190,14190,14190,0
|
|
20231109,163300,209743580,14190,14190,14190,14190,0
|
|
20231109,163200,209743580,14190,14190,14190,14190,0
|
|
20231109,163100,209743580,14190,14190,14190,14190,0
|
|
20231109,163000,209743580,14190,14190,14190,14190,1698
|
|
20231109,162900,209743580,14190,14190,14190,14190,0
|
|
20231109,162800,209743580,14190,14190,14190,14190,0
|
|
20231109,162700,209743580,14190,14190,14190,14190,0
|
|
20231109,162600,209743580,14190,14190,14190,14190,0
|
|
20231109,162500,209743580,14190,14190,14190,14190,0
|
|
20231109,162400,209743580,14190,14190,14190,14190,0
|
|
20231109,162300,209743580,14190,14190,14190,14190,0
|
|
20231109,162200,209743580,14190,14190,14190,14190,0
|
|
20231109,162100,209743580,14190,14190,14190,14190,0
|
|
20231109,162000,209743580,14190,14190,14190,14190,0
|
|
20231109,161900,209743580,14190,14190,14190,14190,0
|
|
20231109,161800,209743580,14190,14190,14190,14190,0
|
|
20231109,161700,209743580,14190,14190,14190,14190,0
|
|
20231109,161600,209743580,14190,14190,14190,14190,0
|
|
20231109,161500,209743580,14190,14190,14190,14190,0
|
|
20231109,161400,209743580,14190,14190,14190,14190,0
|
|
20231109,161300,209743580,14190,14190,14190,14190,0
|
|
20231109,161200,209743580,14190,14190,14190,14190,0
|
|
20231109,161100,209743580,14190,14190,14190,14190,0
|
|
20231109,161000,209743580,14190,14190,14190,14190,0
|
|
20231109,160900,209743580,14190,14190,14190,14190,0
|
|
20231109,160800,209743580,14190,14190,14190,14190,0
|
|
20231109,160700,209743580,14190,14190,14190,14190,0
|
|
20231109,160600,209743580,14190,14190,14190,14190,0
|
|
20231109,160500,209743580,14190,14190,14190,14190,0
|
|
20231109,160400,209743580,14190,14190,14190,14190,0
|
|
20231109,160300,209743580,14190,14190,14190,14190,0
|
|
20231109,160200,209743580,14190,14190,14190,14190,0
|
|
20231109,160100,209743580,14190,14190,14190,14190,0
|
|
20231109,160000,209743580,14190,14190,14190,14190,1698
|
|
20231109,155900,209743580,14190,14190,14190,14190,0
|
|
20231109,155800,209743580,14190,14190,14190,14190,0
|
|
20231109,155700,209743580,14190,14190,14190,14190,0
|
|
20231109,155600,209743580,14190,14190,14190,14190,0
|
|
20231109,155500,209743580,14190,14190,14190,14190,0
|
|
20231109,155400,209743580,14190,14190,14190,14190,0
|
|
20231109,155300,209743580,14190,14190,14190,14190,0
|
|
20231109,155200,209743580,14190,14190,14190,14190,0
|
|
20231109,155100,209743580,14190,14190,14190,14190,0
|
|
20231109,155000,209743580,14190,14190,14190,14190,0
|
|
20231109,154900,209743580,14190,14190,14190,14190,0
|
|
20231109,154800,209743580,14190,14190,14190,14190,0
|
|
20231109,154700,209743580,14190,14190,14190,14190,0
|
|
20231109,154600,209743580,14190,14190,14190,14190,0
|
|
20231109,154500,209743580,14190,14190,14190,14190,0
|
|
20231109,154400,209743580,14190,14190,14190,14190,0
|
|
20231109,154300,209743580,14190,14190,14190,14190,0
|
|
20231109,154200,209743580,14190,14190,14190,14190,0
|
|
20231109,154100,209743580,14190,14190,14190,14190,0
|
|
20231109,154000,209743580,14190,14190,14190,14190,0
|
|
20231109,153900,209743580,14190,14190,14190,14190,0
|
|
20231109,153800,209743580,14190,14190,14190,14190,0
|
|
20231109,153700,209743580,14190,14190,14190,14190,0
|
|
20231109,153600,209743580,14190,14190,14190,14190,0
|
|
20231109,153500,209743580,14190,14190,14190,14190,0
|
|
20231109,153400,209743580,14190,14190,14190,14190,0
|
|
20231109,153300,209743580,14190,14190,14190,14190,0
|
|
20231109,153200,209743580,14190,14190,14190,14190,0
|
|
20231109,153100,209743580,14190,14190,14190,14190,0
|
|
20231109,153000,209743580,14190,14190,14190,14190,3396
|
|
20231109,152900,185648960,14200,14200,14200,14200,0
|
|
20231109,152800,185648960,14200,14200,14200,14200,0
|
|
20231109,152700,185648960,14200,14200,14200,14200,0
|
|
20231109,152600,185648960,14200,14200,14200,14200,0
|
|
20231109,152500,185648960,14200,14200,14200,14200,0
|
|
20231109,152400,185648960,14200,14200,14200,14200,0
|
|
20231109,152300,185648960,14200,14200,14200,14200,0
|
|
20231109,152200,185648960,14200,14200,14200,14200,0
|
|
20231109,152100,185648960,14200,14200,14200,14200,0
|
|
20231109,152000,185648960,14200,14200,14200,14200,0
|
|
20231109,151900,185648960,14200,14210,14210,14200,198
|
|
20231109,151800,182837290,14220,14220,14220,14220,0
|
|
20231109,151700,182837290,14220,14220,14220,14210,39
|
|
20231109,151600,182282960,14210,14210,14210,14210,0
|
|
20231109,151500,182282960,14210,14210,14210,14210,0
|
|
20231109,151400,182282960,14210,14200,14210,14200,247
|
|
20231109,151300,178774090,14200,14200,14200,14200,0
|
|
20231109,151200,178774090,14200,14200,14200,14200,105
|
|
20231109,151100,177283090,14190,14200,14200,14190,150
|
|
20231109,151000,175153110,14200,14200,14200,14200,49
|
|
20231109,150900,174457310,14200,14200,14200,14200,0
|
|
20231109,150800,174457310,14200,14200,14200,14200,0
|
|
20231109,150700,174457310,14200,14200,14200,14200,0
|
|
20231109,150600,174457310,14200,14200,14200,14200,0
|
|
20231109,150500,174457310,14200,14200,14200,14200,109
|
|
20231109,150400,172909510,14200,14200,14200,14200,0
|
|
20231109,150300,172909510,14200,14200,14200,14200,0
|
|
20231109,150200,172909510,14200,14200,14200,14200,359
|
|
20231109,150100,167811710,14210,14210,14210,14210,0
|
|
20231109,150000,167811710,14210,14210,14210,14210,0
|
|
20231109,145900,167811710,14210,14210,14210,14210,2
|
|
20231109,145800,167783290,14200,14200,14200,14200,0
|
|
20231109,145700,167783290,14200,14200,14200,14200,7
|
|
20231109,145600,167683890,14200,14200,14200,14200,0
|
|
20231109,145500,167683890,14200,14200,14200,14200,0
|
|
20231109,145400,167683890,14200,14200,14200,14200,0
|
|
20231109,145300,167683890,14200,14200,14200,14200,0
|
|
20231109,145200,167683890,14200,14200,14200,14200,0
|
|
20231109,145100,167683890,14200,14200,14200,14200,0
|
|
20231109,145000,167683890,14200,14200,14200,14200,0
|
|
20231109,144900,167683890,14200,14200,14200,14200,19
|
|
20231109,144800,167414090,14220,14220,14220,14220,15
|
|
20231109,144700,167200790,14220,14220,14220,14220,0
|
|
20231109,144600,167200790,14220,14220,14220,14220,300
|
|
20231109,144500,162934790,14210,14210,14210,14210,0
|
|
20231109,144400,162934790,14210,14210,14210,14210,3
|
|
20231109,144300,162892160,14210,14210,14210,14210,8
|
|
20231109,144200,162778480,14200,14200,14200,14200,0
|
|
20231109,144100,162778480,14200,14200,14200,14200,0
|
|
20231109,144000,162778480,14200,14200,14200,14200,0
|
|
20231109,143900,162778480,14200,14200,14200,14200,0
|
|
20231109,143800,162778480,14200,14210,14210,14200,732
|
|
20231109,143700,152383790,14210,14210,14210,14210,0
|
|
20231109,143600,152383790,14210,14210,14210,14210,0
|
|
20231109,143500,152383790,14210,14210,14210,14210,0
|
|
20231109,143400,152383790,14210,14210,14210,14210,70
|
|
20231109,143300,151389090,14210,14190,14210,14190,359
|
|
20231109,143200,146291300,14190,14200,14200,14190,463
|
|
20231109,143100,139717700,14200,14200,14200,14200,234
|
|
20231109,143000,136394900,14200,14200,14200,14200,0
|
|
20231109,142900,136394900,14200,14200,14210,14200,37
|
|
20231109,142800,135869400,14200,14200,14210,14200,18
|
|
20231109,142700,135613740,14200,14200,14210,14200,35
|
|
20231109,142600,135116570,14200,14200,14200,14200,13
|
|
20231109,142500,134931970,14200,14190,14210,14190,196
|
|
20231109,142400,132148860,14190,14190,14190,14190,12
|
|
20231109,142300,131978580,14190,14190,14210,14190,517
|
|
20231109,142200,124634560,14190,14170,14190,14170,90
|
|
20231109,142100,123357560,14170,14180,14180,14170,77
|
|
20231109,142000,122265830,14160,14160,14160,14160,25
|
|
20231109,141900,121911830,14160,14160,14170,14160,53
|
|
20231109,141800,121160980,14160,14160,14180,14160,33
|
|
20231109,141700,120693380,14160,14160,14160,14160,13
|
|
20231109,141600,120509300,14160,14160,14160,14160,18
|
|
20231109,141500,120254420,14160,14160,14160,14160,13
|
|
20231109,141400,120070340,14160,14160,14190,14160,216
|
|
20231109,141300,117006600,14150,14150,14150,14150,13
|
|
20231109,141200,116822650,14150,14150,14150,14150,14
|
|
20231109,141100,116624550,14150,14150,14150,14150,16
|
|
20231109,141000,116398150,14150,14150,14150,14150,21
|
|
20231109,140900,116101000,14150,14150,14150,14150,17
|
|
20231109,140800,115860450,14150,14150,14150,14150,14
|
|
20231109,140700,115662350,14150,14150,14150,14150,17
|
|
20231109,140600,115421800,14150,14150,14150,14150,13
|
|
20231109,140500,115237850,14150,14160,14160,14150,23
|
|
20231109,140400,114912320,14160,14160,14210,14160,142
|
|
20231109,140300,112900230,14150,14160,14160,14150,82
|
|
20231109,140200,111739190,14160,14160,14160,14160,18
|
|
20231109,140100,111484310,14160,14160,14160,14150,31
|
|
20231109,140000,111045490,14160,14160,14160,14160,17
|
|
20231109,135900,110804770,14170,14170,14170,14160,18
|
|
20231109,135800,110549830,14160,14160,14170,14160,20
|
|
20231109,135700,110266600,14170,14160,14170,14160,17
|
|
20231109,135600,110025850,14170,14170,14170,14160,44
|
|
20231109,135500,109402490,14180,14180,14180,14170,17
|
|
20231109,135400,109161550,14170,14180,14180,14170,16
|
|
20231109,135300,108934800,14170,14170,14180,14170,21
|
|
20231109,135200,108637200,14170,14170,14180,14170,37
|
|
20231109,135100,108112880,14160,14180,14180,14160,31
|
|
20231109,135000,107673530,14180,14170,14180,14170,76
|
|
20231109,134900,106595930,14170,14170,14180,14170,21
|
|
20231109,134800,106298330,14180,14190,14190,14180,16
|
|
20231109,134700,106071420,14180,14180,14190,14180,19
|
|
20231109,134600,105801980,14180,14180,14190,14180,17
|
|
20231109,134500,105560890,14180,14180,14180,14170,66
|
|
20231109,134400,104625050,14170,14180,14180,14170,23
|
|
20231109,134300,104299080,14170,14180,14190,14170,37
|
|
20231109,134200,103774270,14170,14170,14180,14170,23
|
|
20231109,134100,103448220,14190,14180,14190,14170,22
|
|
20231109,134000,103136270,14190,14200,14200,14170,30
|
|
20231109,133900,102710870,14180,14190,14190,14170,24
|
|
20231109,133800,102370570,14170,14170,14190,14170,19
|
|
20231109,133700,102101210,14190,14180,14190,14180,15
|
|
20231109,133600,101888480,14180,14200,14200,14180,17
|
|
20231109,133500,101647330,14180,14190,14190,14180,12
|
|
20231109,133400,101477080,14200,14210,14210,14200,4
|
|
20231109,133300,101420250,14190,14170,14190,14170,51
|
|
20231109,133200,100696640,14210,14200,14210,14170,22
|
|
20231109,133100,100384360,14170,14190,14200,14170,11
|
|
20231109,133000,100228320,14190,14190,14190,14190,7
|
|
20231109,132900,100128990,14190,14190,14200,14190,11
|
|
20231109,132800,99972880,14200,14210,14210,14190,11
|
|
20231109,132700,99816700,14190,14210,14210,14190,7
|
|
20231109,132600,99717310,14190,14190,14210,14190,11
|
|
20231109,132500,99561160,14210,14190,14210,14190,9
|
|
20231109,132400,99433390,14210,14210,14210,14190,44
|
|
20231109,132300,98808930,14200,14210,14210,14190,41
|
|
20231109,132200,98226980,14190,14200,14210,14190,17
|
|
20231109,132100,97985640,14200,14200,14210,14190,19
|
|
20231109,132000,97715850,14190,14190,14200,14190,529
|
|
20231109,131900,90205390,14190,14190,14190,14190,18
|
|
20231109,131800,89949970,14180,14180,14180,14180,0
|
|
20231109,131700,89949970,14180,14180,14180,14180,0
|
|
20231109,131600,89949970,14180,14180,14180,14180,4
|
|
20231109,131500,89893250,14190,14190,14190,14190,1
|
|
20231109,131400,89879060,14190,14190,14190,14190,0
|
|
20231109,131300,89879060,14190,14150,14190,14150,44
|
|
20231109,131200,89256020,14150,14150,14150,14150,0
|
|
20231109,131100,89256020,14150,14150,14150,14150,0
|
|
20231109,131000,89256020,14150,14150,14150,14150,0
|
|
20231109,130900,89256020,14150,14150,14150,14150,40
|
|
20231109,130800,88690020,14150,14150,14150,14150,0
|
|
20231109,130700,88690020,14150,14160,14160,14150,115
|
|
20231109,130600,87062670,14200,14200,14200,14200,0
|
|
20231109,130500,87062670,14200,14200,14200,14200,0
|
|
20231109,130400,87062670,14200,14200,14200,14200,0
|
|
20231109,130300,87062670,14200,14200,14200,14200,0
|
|
20231109,130200,87062670,14200,14200,14200,14200,0
|
|
20231109,130100,87062670,14200,14200,14200,14200,0
|
|
20231109,130000,87062670,14200,14200,14200,14200,0
|
|
20231109,125900,87062670,14200,14200,14200,14200,2
|
|
20231109,125800,87034270,14200,14200,14200,14200,1
|
|
20231109,125700,87020070,14200,14200,14200,14200,1
|
|
20231109,125600,87005870,14210,14210,14210,14210,1
|
|
20231109,125500,86991660,14210,14210,14210,14210,1
|
|
20231109,125400,86977450,14210,14210,14210,14210,1
|
|
20231109,125300,86963240,14210,14210,14210,14210,1
|
|
20231109,125200,86949030,14210,14210,14210,14210,1
|
|
20231109,125100,86934820,14210,14210,14210,14210,1
|
|
20231109,125000,86920610,14210,14210,14210,14210,1
|
|
20231109,124900,86906400,14210,14210,14210,14210,1
|
|
20231109,124800,86892190,14210,14210,14210,14210,1
|
|
20231109,124700,86877980,14210,14210,14210,14210,20
|
|
20231109,124600,86593780,14210,14210,14210,14210,0
|
|
20231109,124500,86593780,14210,14210,14210,14210,2
|
|
20231109,124400,86565360,14210,14210,14210,14210,1
|
|
20231109,124300,86551150,14200,14200,14200,14200,1
|
|
20231109,124200,86536950,14200,14200,14200,14200,22
|
|
20231109,124100,86224550,14200,14200,14200,14200,12
|
|
20231109,124000,86054150,14200,14200,14200,14200,1
|
|
20231109,123900,86039950,14200,14200,14200,14200,1
|
|
20231109,123800,86025750,14200,14200,14200,14200,1
|
|
20231109,123700,86011550,14200,14200,14200,14200,1
|
|
20231109,123600,85997350,14200,14200,14200,14200,1
|
|
20231109,123500,85983150,14200,14200,14200,14200,2
|
|
20231109,123400,85954750,14200,14200,14200,14200,1
|
|
20231109,123300,85940550,14200,14200,14200,14200,1
|
|
20231109,123200,85926350,14200,14200,14200,14200,1
|
|
20231109,123100,85912150,14200,14200,14200,14200,1
|
|
20231109,123000,85897950,14200,14200,14200,14200,1
|
|
20231109,122900,85883750,14200,14200,14200,14200,71
|
|
20231109,122800,84875550,14200,14200,14200,14200,1
|
|
20231109,122700,84861350,14200,14200,14200,14200,20
|
|
20231109,122600,84577350,14200,14200,14200,14200,1
|
|
20231109,122500,84563150,14200,14200,14200,14200,1
|
|
20231109,122400,84548950,14200,14200,14200,14200,1
|
|
20231109,122300,84534750,14200,14200,14200,14200,2
|
|
20231109,122200,84506350,14200,14200,14200,14200,1
|
|
20231109,122100,84492150,14200,14200,14200,14200,1
|
|
20231109,122000,84477950,14200,14200,14200,14200,1
|
|
20231109,121900,84463750,14200,14200,14200,14200,1
|
|
20231109,121800,84449550,14200,14200,14200,14200,1
|
|
20231109,121700,84435350,14200,14200,14200,14200,1
|
|
20231109,121600,84421150,14210,14200,14210,14200,11
|
|
20231109,121500,84264860,14200,14200,14200,14200,1
|
|
20231109,121400,84250660,14200,14190,14200,14190,68
|
|
20231109,121300,83285470,14190,14190,14190,14190,51
|
|
20231109,121200,82561780,14190,14190,14190,14190,2
|
|
20231109,121100,82533400,14190,14190,14190,14190,1
|
|
20231109,121000,82519210,14190,14190,14190,14190,1
|
|
20231109,120900,82505020,14200,14200,14200,14200,0
|
|
20231109,120800,82505020,14200,14200,14200,14200,1
|
|
20231109,120700,82490820,14200,14200,14200,14200,1
|
|
20231109,120600,82476620,14200,14200,14200,14200,12
|
|
20231109,120500,82306220,14200,14200,14200,14200,1
|
|
20231109,120400,82292020,14200,14200,14200,14200,1
|
|
20231109,120300,82277820,14200,14200,14200,14200,1
|
|
20231109,120200,82263620,14200,14200,14200,14200,1
|
|
20231109,120100,82249420,14200,14200,14200,14200,1
|
|
20231109,120000,82235220,14200,14200,14200,14200,2
|
|
20231109,115900,82206820,14200,14200,14200,14200,1
|
|
20231109,115800,82192620,14200,14200,14200,14200,151
|
|
20231109,115700,80048420,14200,14200,14200,14200,1
|
|
20231109,115600,80034220,14200,14200,14200,14200,1
|
|
20231109,115500,80020020,14200,14200,14200,14200,1
|
|
20231109,115400,80005820,14200,14200,14200,14200,1
|
|
20231109,115300,79991620,14200,14200,14200,14200,1
|
|
20231109,115200,79977420,14200,14200,14200,14200,1
|
|
20231109,115100,79963220,14200,14200,14200,14200,1
|
|
20231109,115000,79949020,14200,14200,14200,14200,0
|
|
20231109,114900,79949020,14200,14200,14200,14200,1
|
|
20231109,114800,79934820,14200,14200,14200,14200,2
|
|
20231109,114700,79906420,14200,14200,14200,14200,1
|
|
20231109,114600,79892220,14200,14200,14200,14200,1
|
|
20231109,114500,79878020,14200,14200,14200,14200,1
|
|
20231109,114400,79863820,14200,14200,14200,14200,1
|
|
20231109,114300,79849620,14200,14200,14200,14200,1
|
|
20231109,114200,79835420,14200,14200,14200,14200,1
|
|
20231109,114100,79821220,14200,14200,14200,14200,1
|
|
20231109,114000,79807020,14200,14200,14200,14200,1
|
|
20231109,113900,79792820,14200,14200,14200,14200,1
|
|
20231109,113800,79778620,14200,14200,14200,14200,20
|
|
20231109,113700,79494620,14200,14190,14200,14190,800
|
|
20231109,113600,68140530,14150,14150,14150,14150,67
|
|
20231109,113500,67192480,14150,14150,14150,14150,1
|
|
20231109,113400,67178330,14150,14150,14150,14150,1
|
|
20231109,113300,67164180,14150,14150,14150,14150,1
|
|
20231109,113200,67150030,14150,14150,14150,14150,1
|
|
20231109,113100,67135880,14150,14150,14150,14150,0
|
|
20231109,113000,67135880,14150,14150,14150,14150,31
|
|
20231109,112900,66697230,14150,14150,14150,14150,1
|
|
20231109,112800,66683080,14150,14150,14150,14150,1
|
|
20231109,112700,66668930,14150,14150,14150,14150,2
|
|
20231109,112600,66640630,14150,14150,14150,14150,2
|
|
20231109,112500,66612330,14140,14140,14140,14140,2
|
|
20231109,112400,66584050,14150,14150,14150,14150,1
|
|
20231109,112300,66569900,14150,14150,14150,14150,1
|
|
20231109,112200,66555750,14150,14150,14150,14150,1
|
|
20231109,112100,66541600,14150,14150,14150,14150,1
|
|
20231109,112000,66527450,14150,14150,14150,14150,19
|
|
20231109,111900,66258600,14150,14150,14150,14150,1
|
|
20231109,111800,66244450,14150,14150,14150,14150,1
|
|
20231109,111700,66230300,14150,14150,14150,14150,1
|
|
20231109,111600,66216150,14150,14150,14150,14150,1
|
|
20231109,111500,66202000,14150,14150,14150,14150,75
|
|
20231109,111400,65140750,14150,14150,14150,14150,46
|
|
20231109,111300,64489850,14140,14140,14140,14140,39
|
|
20231109,111200,63938390,14140,14140,14140,14140,11
|
|
20231109,111100,63782850,14140,14140,14140,14140,2
|
|
20231109,111000,63754570,14140,14140,14140,14140,12
|
|
20231109,110900,63584890,14140,14140,14140,14140,0
|
|
20231109,110800,63584890,14140,14150,14150,14140,47
|
|
20231109,110700,62920110,14140,14140,14140,14140,234
|
|
20231109,110600,59611350,14140,14140,14140,14140,1
|
|
20231109,110500,59597210,14140,14140,14140,14140,2
|
|
20231109,110400,59568930,14140,14140,14140,14140,1
|
|
20231109,110300,59554790,14140,14140,14140,14140,3
|
|
20231109,110200,59512370,14140,14140,14140,14140,1
|
|
20231109,110100,59498230,14130,14130,14130,14130,4
|
|
20231109,110000,59441710,14140,14140,14140,14140,1
|
|
20231109,105900,59427570,14140,14140,14140,14140,1
|
|
20231109,105800,59413430,14140,14140,14140,14140,1
|
|
20231109,105700,59399290,14140,14140,14140,14140,1
|
|
20231109,105600,59385150,14140,14140,14140,14140,1
|
|
20231109,105500,59371010,14140,14140,14140,14140,1
|
|
20231109,105400,59356870,14140,14140,14140,14140,0
|
|
20231109,105300,59356870,14140,14140,14140,14140,1
|
|
20231109,105200,59342730,14140,14140,14140,14140,1
|
|
20231109,105100,59328590,14140,14140,14140,14140,1
|
|
20231109,105000,59314450,14140,14140,14140,14140,199
|
|
20231109,104900,56500590,14150,14150,14150,14150,1
|
|
20231109,104800,56486440,14150,14150,14150,14150,1
|
|
20231109,104700,56472290,14150,14150,14150,14150,1
|
|
20231109,104600,56458140,14150,14150,14150,14150,1
|
|
20231109,104500,56443990,14150,14150,14150,14150,2
|
|
20231109,104400,56415690,14150,14150,14150,14150,2
|
|
20231109,104300,56387390,14150,14150,14150,14150,2
|
|
20231109,104200,56359090,14140,14150,14150,14140,113
|
|
20231109,104100,54760200,14150,14150,14150,14150,1
|
|
20231109,104000,54746050,14150,14150,14150,14150,1
|
|
20231109,103900,54731900,14150,14150,14150,14150,103
|
|
20231109,103800,53274450,14150,14160,14160,14150,24
|
|
20231109,103700,52934840,14160,14160,14160,14160,1
|
|
20231109,103600,52920680,14160,14160,14160,14160,1
|
|
20231109,103500,52906520,14160,14160,14160,14160,0
|
|
20231109,103400,52906520,14160,14160,14160,14160,21
|
|
20231109,103300,52609160,14160,14160,14160,14160,1
|
|
20231109,103200,52595000,14160,14160,14160,14160,14
|
|
20231109,103100,52396760,14160,14160,14160,14160,1
|
|
20231109,103000,52382600,14160,14160,14160,14160,1
|
|
20231109,102900,52368440,14160,14160,14160,14160,2
|
|
20231109,102800,52340120,14160,14150,14160,14150,5
|
|
20231109,102700,52269350,14150,14150,14150,14150,81
|
|
20231109,102600,51123200,14140,14140,14140,14140,26
|
|
20231109,102500,50755560,14150,14140,14150,14140,11
|
|
20231109,102400,50600010,14150,14150,14150,14150,6
|
|
20231109,102300,50515110,14130,14130,14130,14130,54
|
|
20231109,102200,49752090,14130,14130,14130,14130,502
|
|
20231109,102100,42658830,14120,14130,14130,14120,304
|
|
20231109,102000,38363320,14130,14130,14130,14130,1
|
|
20231109,101900,38349190,14120,14120,14120,14120,27
|
|
20231109,101800,37967950,14120,14130,14130,14120,52
|
|
20231109,101700,37233700,14130,14130,14130,14130,3
|
|
20231109,101600,37191310,14130,14130,14130,14130,1016
|
|
20231109,101500,22835230,14150,14150,14150,14150,2
|
|
20231109,101400,22806930,14150,14150,14150,14150,1
|
|
20231109,101300,22792780,14150,14150,14150,14150,1
|
|
20231109,101200,22778630,14150,14150,14150,14150,1
|
|
20231109,101100,22764480,14150,14150,14150,14150,1
|
|
20231109,101000,22750330,14150,14150,14150,14150,1
|
|
20231109,100900,22736180,14160,14160,14160,14160,1
|
|
20231109,100800,22722020,14160,14160,14160,14160,2
|
|
20231109,100700,22693700,14160,14150,14160,14150,2
|
|
20231109,100600,22665390,14150,14130,14150,14130,90
|
|
20231109,100500,21393300,14130,14130,14130,14120,122
|
|
20231109,100400,19669770,14130,14140,14140,14130,8
|
|
20231109,100300,19556680,14140,14140,14140,14140,31
|
|
20231109,100200,19118340,14140,14140,14140,14140,1
|
|
20231109,100100,19104200,14140,14130,14140,14130,156
|
|
20231109,100000,16899720,14130,14130,14130,14130,1
|
|
20231109,095900,16885590,14130,14130,14130,14120,125
|
|
20231109,095800,15120570,14130,14150,14150,14130,629
|
|
20231109,095700,6231550,14150,14150,14150,14150,0
|
|
20231109,095600,6231550,14150,14150,14150,14150,1
|
|
20231109,095500,6217400,14150,14150,14150,14150,19
|
|
20231109,095400,5948550,14160,14180,14180,14160,13
|
|
20231109,095300,5764450,14180,14180,14180,14180,1
|
|
20231109,095200,5750270,14180,14180,14180,14180,2
|
|
20231109,095100,5721910,14180,14180,14180,14180,1
|
|
20231109,095000,5707730,14180,14180,14180,14180,1
|
|
20231109,094900,5693550,14190,14190,14190,14190,1
|
|
20231109,094800,5679360,14190,14190,14190,14190,2
|
|
20231109,094700,5650980,14190,14190,14190,14190,1
|
|
20231109,094600,5636790,14170,14170,14170,14170,12
|
|
20231109,094500,5466750,14190,14190,14190,14190,1
|
|
20231109,094400,5452560,14190,14190,14190,14190,1
|
|
20231109,094300,5438370,14190,14190,14190,14190,1
|
|
20231109,094200,5424180,14190,14190,14190,14190,1
|
|
20231109,094100,5409990,14190,14190,14190,14190,2
|
|
20231109,094000,5381610,14190,14190,14190,14190,1
|
|
20231109,093900,5367420,14190,14190,14190,14190,1
|
|
20231109,093800,5353230,14190,14190,14190,14190,0
|
|
20231109,093700,5353230,14190,14190,14190,14190,1
|
|
20231109,093600,5339040,14190,14190,14190,14190,1
|
|
20231109,093500,5324850,14190,14190,14190,14190,2
|
|
20231109,093400,5296470,14190,14190,14190,14190,1
|
|
20231109,093300,5282280,14190,14190,14190,14190,1
|
|
20231109,093200,5268090,14190,14190,14190,14190,1
|
|
20231109,093100,5253900,14200,14200,14200,14200,1
|
|
20231109,093000,5239700,14200,14200,14200,14200,1
|
|
20231109,092900,5225500,14200,14200,14200,14200,2
|
|
20231109,092800,5197100,14170,14170,14170,14170,0
|
|
20231109,092700,5197100,14170,14170,14170,14170,0
|
|
20231109,092600,5197100,14170,14170,14170,14170,0
|
|
20231109,092500,5197100,14170,14170,14170,14170,0
|
|
20231109,092400,5197100,14170,14170,14170,14170,0
|
|
20231109,092300,5197100,14170,14170,14170,14170,0
|
|
20231109,092200,5197100,14170,14170,14170,14170,0
|
|
20231109,092100,5197100,14170,14170,14170,14170,0
|
|
20231109,092000,5197100,14170,14170,14170,14170,20
|
|
20231109,091900,4913700,14170,14170,14170,14170,5
|
|
20231109,091800,4842850,14160,14160,14160,14160,58
|
|
20231109,091700,4021570,14150,14150,14150,14150,0
|
|
20231109,091600,4021570,14150,14150,14150,14150,0
|
|
20231109,091500,4021570,14150,14150,14150,14150,0
|
|
20231109,091400,4021570,14150,14150,14150,14150,0
|
|
20231109,091300,4021570,14150,14150,14150,14150,0
|
|
20231109,091200,4021570,14150,14150,14150,14150,0
|
|
20231109,091100,4021570,14150,14160,14160,14150,14
|
|
20231109,091000,3823360,14150,14150,14150,14150,0
|
|
20231109,090900,3823360,14150,14150,14150,14150,0
|
|
20231109,090800,3823360,14150,14150,14150,14150,0
|
|
20231109,090700,3823360,14150,14150,14150,14150,1
|
|
20231109,090600,3809210,14170,14170,14170,14170,1
|
|
20231109,090500,3795040,14160,14160,14160,14160,0
|
|
20231109,090400,3795040,14160,14160,14160,14160,0
|
|
20231109,090300,3795040,14160,14160,14160,14160,2
|
|
20231109,090200,3766720,14140,14180,14180,14140,69
|
|
20231109,090100,2789000,14180,14150,14210,14130,85
|
|
20231109,090000,1582890,14290,14260,14290,14260,111
|