682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,201900,457049980,12690,12690,12690,12690,488
|
|
20231106,201800,457049980,12690,12690,12690,12690,0
|
|
20231106,201700,457049980,12690,12690,12690,12690,0
|
|
20231106,201600,457049980,12690,12690,12690,12690,0
|
|
20231106,201500,457049980,12690,12690,12690,12690,0
|
|
20231106,201400,457049980,12690,12690,12690,12690,0
|
|
20231106,201300,457049980,12690,12690,12690,12690,0
|
|
20231106,201200,457049980,12690,12690,12690,12690,0
|
|
20231106,201100,457049980,12690,12690,12690,12690,0
|
|
20231106,201000,457049980,12690,12690,12690,12690,0
|
|
20231106,200900,457049980,12690,12690,12690,12690,0
|
|
20231106,200800,457049980,12690,12690,12690,12690,0
|
|
20231106,200700,457049980,12690,12690,12690,12690,0
|
|
20231106,200600,457049980,12690,12690,12690,12690,0
|
|
20231106,200500,457049980,12690,12690,12690,12690,0
|
|
20231106,200400,457049980,12690,12690,12690,12690,0
|
|
20231106,200300,457049980,12690,12690,12690,12690,0
|
|
20231106,200200,457049980,12690,12690,12690,12690,0
|
|
20231106,200100,457049980,12690,12690,12690,12690,0
|
|
20231106,200000,457049980,12690,12690,12690,12690,0
|
|
20231106,195900,457049980,12690,12690,12690,12690,0
|
|
20231106,195800,457049980,12690,12690,12690,12690,0
|
|
20231106,195700,457049980,12690,12690,12690,12690,0
|
|
20231106,195600,457049980,12690,12690,12690,12690,0
|
|
20231106,195500,457049980,12690,12690,12690,12690,0
|
|
20231106,195400,457049980,12690,12690,12690,12690,0
|
|
20231106,195300,457049980,12690,12690,12690,12690,0
|
|
20231106,195200,457049980,12690,12690,12690,12690,0
|
|
20231106,195100,457049980,12690,12690,12690,12690,0
|
|
20231106,195000,457049980,12690,12690,12690,12690,0
|
|
20231106,194900,457049980,12690,12690,12690,12690,488
|
|
20231106,194800,457049980,12690,12690,12690,12690,0
|
|
20231106,194700,457049980,12690,12690,12690,12690,0
|
|
20231106,194600,457049980,12690,12690,12690,12690,0
|
|
20231106,194500,457049980,12690,12690,12690,12690,0
|
|
20231106,194400,457049980,12690,12690,12690,12690,0
|
|
20231106,194300,457049980,12690,12690,12690,12690,0
|
|
20231106,194200,457049980,12690,12690,12690,12690,0
|
|
20231106,194100,457049980,12690,12690,12690,12690,0
|
|
20231106,194000,457049980,12690,12690,12690,12690,0
|
|
20231106,193900,457049980,12690,12690,12690,12690,0
|
|
20231106,193800,457049980,12690,12690,12690,12690,0
|
|
20231106,193700,457049980,12690,12690,12690,12690,0
|
|
20231106,193600,457049980,12690,12690,12690,12690,0
|
|
20231106,193500,457049980,12690,12690,12690,12690,0
|
|
20231106,193400,457049980,12690,12690,12690,12690,0
|
|
20231106,193300,457049980,12690,12690,12690,12690,0
|
|
20231106,193200,457049980,12690,12690,12690,12690,0
|
|
20231106,193100,457049980,12690,12690,12690,12690,0
|
|
20231106,193000,457049980,12690,12690,12690,12690,0
|
|
20231106,192900,457049980,12690,12690,12690,12690,0
|
|
20231106,192800,457049980,12690,12690,12690,12690,0
|
|
20231106,192700,457049980,12690,12690,12690,12690,0
|
|
20231106,192600,457049980,12690,12690,12690,12690,0
|
|
20231106,192500,457049980,12690,12690,12690,12690,0
|
|
20231106,192400,457049980,12690,12690,12690,12690,0
|
|
20231106,192300,457049980,12690,12690,12690,12690,0
|
|
20231106,192200,457049980,12690,12690,12690,12690,0
|
|
20231106,192100,457049980,12690,12690,12690,12690,0
|
|
20231106,192000,457049980,12690,12690,12690,12690,0
|
|
20231106,191900,457049980,12690,12690,12690,12690,488
|
|
20231106,191800,457049980,12690,12690,12690,12690,0
|
|
20231106,191700,457049980,12690,12690,12690,12690,0
|
|
20231106,191600,457049980,12690,12690,12690,12690,0
|
|
20231106,191500,457049980,12690,12690,12690,12690,0
|
|
20231106,191400,457049980,12690,12690,12690,12690,0
|
|
20231106,191300,457049980,12690,12690,12690,12690,0
|
|
20231106,191200,457049980,12690,12690,12690,12690,0
|
|
20231106,191100,457049980,12690,12690,12690,12690,0
|
|
20231106,191000,457049980,12690,12690,12690,12690,0
|
|
20231106,190900,457049980,12690,12690,12690,12690,0
|
|
20231106,190800,457049980,12690,12690,12690,12690,0
|
|
20231106,190700,457049980,12690,12690,12690,12690,0
|
|
20231106,190600,457049980,12690,12690,12690,12690,0
|
|
20231106,190500,457049980,12690,12690,12690,12690,0
|
|
20231106,190400,457049980,12690,12690,12690,12690,0
|
|
20231106,190300,457049980,12690,12690,12690,12690,0
|
|
20231106,190200,457049980,12690,12690,12690,12690,0
|
|
20231106,190100,457049980,12690,12690,12690,12690,0
|
|
20231106,190000,457049980,12690,12690,12690,12690,0
|
|
20231106,185900,457049980,12690,12690,12690,12690,0
|
|
20231106,185800,457049980,12690,12690,12690,12690,0
|
|
20231106,185700,457049980,12690,12690,12690,12690,0
|
|
20231106,185600,457049980,12690,12690,12690,12690,0
|
|
20231106,185500,457049980,12690,12690,12690,12690,0
|
|
20231106,185400,457049980,12690,12690,12690,12690,0
|
|
20231106,185300,457049980,12690,12690,12690,12690,0
|
|
20231106,185200,457049980,12690,12690,12690,12690,0
|
|
20231106,185100,457049980,12690,12690,12690,12690,0
|
|
20231106,185000,457049980,12690,12690,12690,12690,0
|
|
20231106,184900,457049980,12690,12690,12690,12690,488
|
|
20231106,184800,457049980,12690,12690,12690,12690,0
|
|
20231106,184700,457049980,12690,12690,12690,12690,0
|
|
20231106,184600,457049980,12690,12690,12690,12690,0
|
|
20231106,184500,457049980,12690,12690,12690,12690,0
|
|
20231106,184400,457049980,12690,12690,12690,12690,0
|
|
20231106,184300,457049980,12690,12690,12690,12690,0
|
|
20231106,184200,457049980,12690,12690,12690,12690,0
|
|
20231106,184100,457049980,12690,12690,12690,12690,0
|
|
20231106,184000,457049980,12690,12690,12690,12690,0
|
|
20231106,183900,457049980,12690,12690,12690,12690,0
|
|
20231106,183800,457049980,12690,12690,12690,12690,0
|
|
20231106,183700,457049980,12690,12690,12690,12690,0
|
|
20231106,183600,457049980,12690,12690,12690,12690,0
|
|
20231106,183500,457049980,12690,12690,12690,12690,0
|
|
20231106,183400,457049980,12690,12690,12690,12690,0
|
|
20231106,183300,457049980,12690,12690,12690,12690,0
|
|
20231106,183200,457049980,12690,12690,12690,12690,0
|
|
20231106,183100,457049980,12690,12690,12690,12690,0
|
|
20231106,183000,457049980,12690,12690,12690,12690,0
|
|
20231106,182900,457049980,12690,12690,12690,12690,0
|
|
20231106,182800,457049980,12690,12690,12690,12690,0
|
|
20231106,182700,457049980,12690,12690,12690,12690,0
|
|
20231106,182600,457049980,12690,12690,12690,12690,0
|
|
20231106,182500,457049980,12690,12690,12690,12690,0
|
|
20231106,182400,457049980,12690,12690,12690,12690,0
|
|
20231106,182300,457049980,12690,12690,12690,12690,0
|
|
20231106,182200,457049980,12690,12690,12690,12690,0
|
|
20231106,182100,457049980,12690,12690,12690,12690,0
|
|
20231106,182000,457049980,12690,12690,12690,12690,0
|
|
20231106,181900,457049980,12690,12690,12690,12690,488
|
|
20231106,181800,457049980,12690,12690,12690,12690,0
|
|
20231106,181700,457049980,12690,12690,12690,12690,0
|
|
20231106,181600,457049980,12690,12690,12690,12690,0
|
|
20231106,181500,457049980,12690,12690,12690,12690,0
|
|
20231106,181400,457049980,12690,12690,12690,12690,0
|
|
20231106,181300,457049980,12690,12690,12690,12690,0
|
|
20231106,181200,457049980,12690,12690,12690,12690,0
|
|
20231106,181100,457049980,12690,12690,12690,12690,0
|
|
20231106,181000,457049980,12690,12690,12690,12690,0
|
|
20231106,180900,457049980,12690,12690,12690,12690,0
|
|
20231106,180800,457049980,12690,12690,12690,12690,0
|
|
20231106,180700,457049980,12690,12690,12690,12690,0
|
|
20231106,180600,457049980,12690,12690,12690,12690,0
|
|
20231106,180500,457049980,12690,12690,12690,12690,0
|
|
20231106,180400,457049980,12690,12690,12690,12690,0
|
|
20231106,180300,457049980,12690,12690,12690,12690,0
|
|
20231106,180200,457049980,12690,12690,12690,12690,0
|
|
20231106,180100,457049980,12690,12690,12690,12690,0
|
|
20231106,180000,457049980,12690,12690,12690,12690,0
|
|
20231106,175900,457049980,12690,12690,12690,12690,0
|
|
20231106,175800,457049980,12690,12690,12690,12690,0
|
|
20231106,175700,457049980,12690,12690,12690,12690,0
|
|
20231106,175600,457049980,12690,12690,12690,12690,0
|
|
20231106,175500,457049980,12690,12690,12690,12690,0
|
|
20231106,175400,457049980,12690,12690,12690,12690,0
|
|
20231106,175300,457049980,12690,12690,12690,12690,0
|
|
20231106,175200,457049980,12690,12690,12690,12690,0
|
|
20231106,175100,457049980,12690,12690,12690,12690,0
|
|
20231106,175000,457049980,12690,12690,12690,12690,0
|
|
20231106,174900,457049980,12690,12690,12690,12690,488
|
|
20231106,174800,457049980,12690,12690,12690,12690,0
|
|
20231106,174700,457049980,12690,12690,12690,12690,0
|
|
20231106,174600,457049980,12690,12690,12690,12690,0
|
|
20231106,174500,457049980,12690,12690,12690,12690,0
|
|
20231106,174400,457049980,12690,12690,12690,12690,0
|
|
20231106,174300,457049980,12690,12690,12690,12690,0
|
|
20231106,174200,457049980,12690,12690,12690,12690,0
|
|
20231106,174100,457049980,12690,12690,12690,12690,0
|
|
20231106,174000,457049980,12690,12690,12690,12690,0
|
|
20231106,173900,457049980,12690,12690,12690,12690,0
|
|
20231106,173800,457049980,12690,12690,12690,12690,0
|
|
20231106,173700,457049980,12690,12690,12690,12690,0
|
|
20231106,173600,457049980,12690,12690,12690,12690,0
|
|
20231106,173500,457049980,12690,12690,12690,12690,0
|
|
20231106,173400,457049980,12690,12690,12690,12690,0
|
|
20231106,173300,457049980,12690,12690,12690,12690,0
|
|
20231106,173200,457049980,12690,12690,12690,12690,0
|
|
20231106,173100,457049980,12690,12690,12690,12690,0
|
|
20231106,173000,457049980,12690,12690,12690,12690,0
|
|
20231106,172900,457049980,12690,12690,12690,12690,0
|
|
20231106,172800,457049980,12690,12690,12690,12690,0
|
|
20231106,172700,457049980,12690,12690,12690,12690,0
|
|
20231106,172600,457049980,12690,12690,12690,12690,0
|
|
20231106,172500,457049980,12690,12690,12690,12690,0
|
|
20231106,172400,457049980,12690,12690,12690,12690,0
|
|
20231106,172300,457049980,12690,12690,12690,12690,0
|
|
20231106,172200,457049980,12690,12690,12690,12690,0
|
|
20231106,172100,457049980,12690,12690,12690,12690,0
|
|
20231106,172000,457049980,12690,12690,12690,12690,0
|
|
20231106,171900,457049980,12690,12690,12690,12690,488
|
|
20231106,171800,457049980,12690,12690,12690,12690,0
|
|
20231106,171700,457049980,12690,12690,12690,12690,0
|
|
20231106,171600,457049980,12690,12690,12690,12690,0
|
|
20231106,171500,457049980,12690,12690,12690,12690,0
|
|
20231106,171400,457049980,12690,12690,12690,12690,0
|
|
20231106,171300,457049980,12690,12690,12690,12690,0
|
|
20231106,171200,457049980,12690,12690,12690,12690,0
|
|
20231106,171100,457049980,12690,12690,12690,12690,0
|
|
20231106,171000,457049980,12690,12690,12690,12690,0
|
|
20231106,170900,457049980,12690,12690,12690,12690,0
|
|
20231106,170800,457049980,12690,12690,12690,12690,0
|
|
20231106,170700,457049980,12690,12690,12690,12690,0
|
|
20231106,170600,457049980,12690,12690,12690,12690,0
|
|
20231106,170500,457049980,12690,12690,12690,12690,0
|
|
20231106,170400,457049980,12690,12690,12690,12690,0
|
|
20231106,170300,457049980,12690,12690,12690,12690,0
|
|
20231106,170200,457049980,12690,12690,12690,12690,0
|
|
20231106,170100,457049980,12690,12690,12690,12690,0
|
|
20231106,170000,457049980,12690,12690,12690,12690,0
|
|
20231106,165900,457049980,12690,12690,12690,12690,0
|
|
20231106,165800,457049980,12690,12690,12690,12690,0
|
|
20231106,165700,457049980,12690,12690,12690,12690,0
|
|
20231106,165600,457049980,12690,12690,12690,12690,0
|
|
20231106,165500,457049980,12690,12690,12690,12690,0
|
|
20231106,165400,457049980,12690,12690,12690,12690,0
|
|
20231106,165300,457049980,12690,12690,12690,12690,0
|
|
20231106,165200,457049980,12690,12690,12690,12690,0
|
|
20231106,165100,457049980,12690,12690,12690,12690,0
|
|
20231106,165000,457049980,12690,12690,12690,12690,0
|
|
20231106,164900,457049980,12690,12690,12690,12690,488
|
|
20231106,164800,457049980,12690,12690,12690,12690,0
|
|
20231106,164700,457049980,12690,12690,12690,12690,0
|
|
20231106,164600,457049980,12690,12690,12690,12690,0
|
|
20231106,164500,457049980,12690,12690,12690,12690,0
|
|
20231106,164400,457049980,12690,12690,12690,12690,0
|
|
20231106,164300,457049980,12690,12690,12690,12690,0
|
|
20231106,164200,457049980,12690,12690,12690,12690,0
|
|
20231106,164100,457049980,12690,12690,12690,12690,0
|
|
20231106,164000,457049980,12690,12690,12690,12690,0
|
|
20231106,163900,457049980,12690,12690,12690,12690,0
|
|
20231106,163800,457049980,12690,12690,12690,12690,0
|
|
20231106,163700,457049980,12690,12690,12690,12690,0
|
|
20231106,163600,457049980,12690,12690,12690,12690,0
|
|
20231106,163500,457049980,12690,12690,12690,12690,0
|
|
20231106,163400,457049980,12690,12690,12690,12690,0
|
|
20231106,163300,457049980,12690,12690,12690,12690,0
|
|
20231106,163200,457049980,12690,12690,12690,12690,0
|
|
20231106,163100,457049980,12690,12690,12690,12690,0
|
|
20231106,163000,457049980,12690,12690,12690,12690,0
|
|
20231106,162900,457049980,12690,12690,12690,12690,0
|
|
20231106,162800,457049980,12690,12690,12690,12690,0
|
|
20231106,162700,457049980,12690,12690,12690,12690,0
|
|
20231106,162600,457049980,12690,12690,12690,12690,0
|
|
20231106,162500,457049980,12690,12690,12690,12690,0
|
|
20231106,162400,457049980,12690,12690,12690,12690,0
|
|
20231106,162300,457049980,12690,12690,12690,12690,0
|
|
20231106,162200,457049980,12690,12690,12690,12690,0
|
|
20231106,162100,457049980,12690,12690,12690,12690,0
|
|
20231106,162000,457049980,12690,12690,12690,12690,0
|
|
20231106,161900,457049980,12690,12690,12690,12690,488
|
|
20231106,161800,457049980,12690,12690,12690,12690,0
|
|
20231106,161700,457049980,12690,12690,12690,12690,0
|
|
20231106,161600,457049980,12690,12690,12690,12690,0
|
|
20231106,161500,457049980,12690,12690,12690,12690,0
|
|
20231106,161400,457049980,12690,12690,12690,12690,0
|
|
20231106,161300,457049980,12690,12690,12690,12690,0
|
|
20231106,161200,457049980,12690,12690,12690,12690,0
|
|
20231106,161100,457049980,12690,12690,12690,12690,0
|
|
20231106,161000,457049980,12690,12690,12690,12690,0
|
|
20231106,160900,457049980,12690,12690,12690,12690,0
|
|
20231106,160800,457049980,12690,12690,12690,12690,0
|
|
20231106,160700,457049980,12690,12690,12690,12690,0
|
|
20231106,160600,457049980,12690,12690,12690,12690,0
|
|
20231106,160500,457049980,12690,12690,12690,12690,0
|
|
20231106,160400,457049980,12690,12690,12690,12690,0
|
|
20231106,160300,457049980,12690,12690,12690,12690,0
|
|
20231106,160200,457049980,12690,12690,12690,12690,0
|
|
20231106,160100,457049980,12690,12690,12690,12690,0
|
|
20231106,160000,457049980,12690,12690,12690,12690,0
|
|
20231106,155900,457049980,12690,12690,12690,12690,0
|
|
20231106,155800,457049980,12690,12690,12690,12690,0
|
|
20231106,155700,457049980,12690,12690,12690,12690,0
|
|
20231106,155600,457049980,12690,12690,12690,12690,0
|
|
20231106,155500,457049980,12690,12690,12690,12690,0
|
|
20231106,155400,457049980,12690,12690,12690,12690,0
|
|
20231106,155300,457049980,12690,12690,12690,12690,0
|
|
20231106,155200,457049980,12690,12690,12690,12690,0
|
|
20231106,155100,457049980,12690,12690,12690,12690,0
|
|
20231106,155000,457049980,12690,12690,12690,12690,0
|
|
20231106,154900,457049980,12690,12690,12690,12690,488
|
|
20231106,154800,457049980,12690,12690,12690,12690,0
|
|
20231106,154700,457049980,12690,12690,12690,12690,0
|
|
20231106,154600,457049980,12690,12690,12690,12690,0
|
|
20231106,154500,457049980,12690,12690,12690,12690,0
|
|
20231106,154400,457049980,12690,12690,12690,12690,0
|
|
20231106,154300,457049980,12690,12690,12690,12690,0
|
|
20231106,154200,457049980,12690,12690,12690,12690,0
|
|
20231106,154100,457049980,12690,12690,12690,12690,0
|
|
20231106,154000,457049980,12690,12690,12690,12690,0
|
|
20231106,153900,457049980,12690,12690,12690,12690,0
|
|
20231106,153800,457049980,12690,12690,12690,12690,0
|
|
20231106,153700,457049980,12690,12690,12690,12690,0
|
|
20231106,153600,457049980,12690,12690,12690,12690,0
|
|
20231106,153500,457049980,12690,12690,12690,12690,0
|
|
20231106,153400,457049980,12690,12690,12690,12690,0
|
|
20231106,153300,457049980,12690,12690,12690,12690,0
|
|
20231106,153200,457049980,12690,12690,12690,12690,0
|
|
20231106,153100,457049980,12690,12690,12690,12690,0
|
|
20231106,153000,457049980,12690,12690,12690,12690,488
|
|
20231106,152900,450857260,12690,12690,12690,12690,0
|
|
20231106,152800,450857260,12690,12690,12690,12690,0
|
|
20231106,152700,450857260,12690,12690,12690,12690,0
|
|
20231106,152600,450857260,12690,12690,12690,12690,0
|
|
20231106,152500,450857260,12690,12690,12690,12690,0
|
|
20231106,152400,450857260,12690,12690,12690,12690,0
|
|
20231106,152300,450857260,12690,12690,12690,12690,0
|
|
20231106,152200,450857260,12690,12690,12690,12690,0
|
|
20231106,152100,450857260,12690,12690,12690,12690,0
|
|
20231106,152000,450857260,12690,12690,12690,12690,0
|
|
20231106,151900,450857260,12690,12690,12690,12690,21
|
|
20231106,151800,450590770,12690,12680,12690,12680,40
|
|
20231106,151700,450083300,12610,12610,12610,12610,0
|
|
20231106,151600,450083300,12610,12610,12610,12610,0
|
|
20231106,151500,450083300,12610,12620,12620,12610,900
|
|
20231106,151400,438733800,12610,12610,12610,12610,0
|
|
20231106,151300,438733800,12610,12670,12670,12610,137
|
|
20231106,151200,437004350,12680,12680,12680,12680,1
|
|
20231106,151100,436991670,12680,12680,12680,12680,8
|
|
20231106,151000,436890230,12680,12650,12680,12650,4
|
|
20231106,150900,436839560,12650,12650,12650,12650,0
|
|
20231106,150800,436839560,12650,12640,12650,12640,244
|
|
20231106,150700,433753960,12610,12610,12610,12610,30
|
|
20231106,150600,433375660,12610,12610,12610,12610,0
|
|
20231106,150500,433375660,12610,12610,12610,12610,0
|
|
20231106,150400,433375660,12610,12640,12640,12610,92
|
|
20231106,150300,432215480,12650,12650,12650,12650,570
|
|
20231106,150200,425004980,12650,12650,12650,12650,0
|
|
20231106,150100,425004980,12650,12650,12650,12650,90
|
|
20231106,150000,423866480,12650,12650,12650,12650,0
|
|
20231106,145900,423866480,12650,12650,12650,12650,12
|
|
20231106,145800,423714680,12650,12650,12650,12650,12
|
|
20231106,145700,423562880,12690,12650,12690,12650,37
|
|
20231106,145600,423093830,12650,12650,12650,12650,0
|
|
20231106,145500,423093830,12650,12650,12650,12650,22
|
|
20231106,145400,422815530,12650,12650,12650,12650,162
|
|
20231106,145300,420766230,12650,12650,12650,12650,40
|
|
20231106,145200,420260230,12660,12660,12660,12660,12
|
|
20231106,145100,420108310,12650,12650,12650,12650,0
|
|
20231106,145000,420108310,12650,12680,12700,12650,92
|
|
20231106,144900,418941200,12680,12650,12680,12650,105
|
|
20231106,144800,417611750,12670,12600,12670,12600,999
|
|
20231106,144700,404968690,12650,12650,12660,12650,807
|
|
20231106,144600,394759930,12600,12600,12600,12600,22
|
|
20231106,144500,394482730,12600,12600,12600,12600,142
|
|
20231106,144400,392693530,12600,12600,12600,12600,22
|
|
20231106,144300,392416330,12600,12600,12600,12600,0
|
|
20231106,144200,392416330,12600,12600,12600,12600,12
|
|
20231106,144100,392265130,12600,12600,12600,12600,512
|
|
20231106,144000,385813930,12600,12600,12600,12600,17
|
|
20231106,143900,385599730,12650,12600,12650,12600,512
|
|
20231106,143800,379124860,12620,12620,12620,12620,11
|
|
20231106,143700,378986040,12600,12610,12610,12600,13
|
|
20231106,143600,378822230,12620,12610,12630,12610,619
|
|
20231106,143500,371016570,12610,12610,12610,12610,263
|
|
20231106,143400,367700140,12610,12630,12630,12610,3
|
|
20231106,143300,367662290,12610,12610,12610,12610,12
|
|
20231106,143200,367510970,12610,12610,12610,12610,12
|
|
20231106,143100,367359650,12620,12620,12620,12620,12
|
|
20231106,143000,367208210,12630,12640,12640,12630,3
|
|
20231106,142900,367170300,12610,12610,12610,12610,12
|
|
20231106,142800,367018980,12610,12610,12610,12610,12
|
|
20231106,142700,366867660,12610,12630,12630,12610,383
|
|
20231106,142600,362037860,12610,12610,12610,12610,0
|
|
20231106,142500,362037860,12610,12610,12610,12610,0
|
|
20231106,142400,362037860,12610,12610,12610,12610,0
|
|
20231106,142300,362037860,12610,12610,12610,12610,0
|
|
20231106,142200,362037860,12610,12610,12610,12610,0
|
|
20231106,142100,362037860,12610,12610,12610,12610,12
|
|
20231106,142000,361886540,12640,12640,12640,12640,0
|
|
20231106,141900,361886540,12640,12640,12640,12640,0
|
|
20231106,141800,361886540,12640,12630,12640,12630,16
|
|
20231106,141700,361684400,12630,12620,12630,12620,130
|
|
20231106,141600,360043750,12630,12630,12630,12630,0
|
|
20231106,141500,360043750,12630,12630,12630,12630,4
|
|
20231106,141400,359993230,12630,12630,12630,12630,1
|
|
20231106,141300,359980600,12640,12640,12640,12640,0
|
|
20231106,141200,359980600,12640,12640,12640,12640,2
|
|
20231106,141100,359955320,12640,12640,12640,12640,20
|
|
20231106,141000,359702520,12640,12640,12640,12640,20
|
|
20231106,140900,359449720,12650,12650,12650,12640,252
|
|
20231106,140800,356263700,12660,12660,12660,12660,2
|
|
20231106,140700,356238380,12660,12660,12660,12660,79
|
|
20231106,140600,355238240,12650,12650,12650,12650,32
|
|
20231106,140500,354833440,12650,12650,12650,12650,0
|
|
20231106,140400,354833440,12650,12650,12650,12650,0
|
|
20231106,140300,354833440,12650,12650,12650,12650,49
|
|
20231106,140200,354213590,12650,12650,12650,12650,0
|
|
20231106,140100,354213590,12650,12650,12650,12650,0
|
|
20231106,140000,354213590,12650,12650,12650,12650,3
|
|
20231106,135900,354175640,12650,12650,12650,12650,0
|
|
20231106,135800,354175640,12650,12650,12650,12650,0
|
|
20231106,135700,354175640,12650,12650,12650,12650,67
|
|
20231106,135600,353328090,12650,12650,12650,12650,17
|
|
20231106,135500,353113040,12660,12660,12660,12660,0
|
|
20231106,135400,353113040,12660,12660,12660,12660,2
|
|
20231106,135300,353087720,12660,12660,12660,12660,97
|
|
20231106,135200,351859700,12660,12660,12660,12660,24
|
|
20231106,135100,351555860,12660,12660,12660,12660,0
|
|
20231106,135000,351555860,12660,12660,12660,12660,2
|
|
20231106,134900,351530540,12660,12660,12660,12660,0
|
|
20231106,134800,351530540,12660,12650,12660,12650,500
|
|
20231106,134700,345203510,12650,12650,12650,12650,0
|
|
20231106,134600,345203510,12650,12650,12650,12650,0
|
|
20231106,134500,345203510,12650,12650,12650,12650,0
|
|
20231106,134400,345203510,12650,12630,12650,12630,76
|
|
20231106,134300,344243110,12620,12620,12620,12620,0
|
|
20231106,134200,344243110,12620,12620,12620,12620,0
|
|
20231106,134100,344243110,12620,12620,12620,12620,0
|
|
20231106,134000,344243110,12620,12620,12620,12620,28
|
|
20231106,133900,343889750,12620,12620,12620,12620,33
|
|
20231106,133800,343473290,12620,12620,12620,12620,0
|
|
20231106,133700,343473290,12620,12620,12620,12620,0
|
|
20231106,133600,343473290,12620,12630,12630,12620,72
|
|
20231106,133500,342563940,12630,12630,12630,12630,100
|
|
20231106,133400,341300940,12630,12630,12630,12630,0
|
|
20231106,133300,341300940,12630,12630,12630,12630,10
|
|
20231106,133200,341174640,12630,12650,12650,12630,154
|
|
20231106,133100,339229540,12630,12630,12630,12630,0
|
|
20231106,133000,339229540,12630,12630,12630,12630,150
|
|
20231106,132900,337335040,12630,12630,12630,12630,2
|
|
20231106,132800,337309780,12630,12630,12630,12630,50
|
|
20231106,132700,336678280,12630,12640,12640,12630,100
|
|
20231106,132600,335415270,12640,12640,12640,12640,42
|
|
20231106,132500,334884390,12640,12640,12640,12640,0
|
|
20231106,132400,334884390,12640,12640,12640,12640,0
|
|
20231106,132300,334884390,12640,12640,12640,12640,0
|
|
20231106,132200,334884390,12640,12640,12640,12640,0
|
|
20231106,132100,334884390,12640,12630,12640,12630,102
|
|
20231106,132000,333595680,12630,12630,12630,12630,10
|
|
20231106,131900,333469380,12620,12620,12620,12620,0
|
|
20231106,131800,333469380,12620,12620,12620,12620,0
|
|
20231106,131700,333469380,12620,12620,12620,12620,0
|
|
20231106,131600,333469380,12620,12620,12620,12620,73
|
|
20231106,131500,332548120,12620,12620,12620,12620,0
|
|
20231106,131400,332548120,12620,12620,12620,12620,0
|
|
20231106,131300,332548120,12620,12620,12620,12620,80
|
|
20231106,131200,331538520,12620,12620,12620,12620,0
|
|
20231106,131100,331538520,12620,12610,12620,12610,10
|
|
20231106,131000,331412400,12620,12620,12620,12620,0
|
|
20231106,130900,331412400,12620,12620,12620,12620,0
|
|
20231106,130800,331412400,12620,12620,12620,12620,0
|
|
20231106,130700,331412400,12620,12620,12620,12620,0
|
|
20231106,130600,331412400,12620,12620,12620,12620,0
|
|
20231106,130500,331412400,12620,12620,12620,12620,0
|
|
20231106,130400,331412400,12620,12620,12620,12620,8
|
|
20231106,130300,331311440,12550,12550,12550,12550,0
|
|
20231106,130200,331311440,12550,12550,12550,12550,3
|
|
20231106,130100,331273790,12550,12550,12550,12550,20
|
|
20231106,130000,331022790,12530,12530,12530,12530,0
|
|
20231106,125900,331022790,12530,12530,12530,12530,0
|
|
20231106,125800,331022790,12530,12530,12530,12530,0
|
|
20231106,125700,331022790,12530,12530,12530,12530,0
|
|
20231106,125600,331022790,12530,12530,12530,12530,0
|
|
20231106,125500,331022790,12530,12530,12530,12530,0
|
|
20231106,125400,331022790,12530,12600,12600,12530,100
|
|
20231106,125300,329767470,12610,12610,12610,12610,6
|
|
20231106,125200,329691810,12610,12610,12610,12610,1
|
|
20231106,125100,329679200,12630,12630,12630,12630,1
|
|
20231106,125000,329666570,12650,12650,12650,12650,0
|
|
20231106,124900,329666570,12650,12650,12650,12650,0
|
|
20231106,124800,329666570,12650,12650,12650,12650,0
|
|
20231106,124700,329666570,12650,12650,12650,12650,0
|
|
20231106,124600,329666570,12650,12650,12660,12650,11
|
|
20231106,124500,329527410,12650,12650,12650,12650,0
|
|
20231106,124400,329527410,12650,12650,12650,12650,0
|
|
20231106,124300,329527410,12650,12650,12650,12650,59
|
|
20231106,124200,328781060,12600,12600,12600,12600,97
|
|
20231106,124100,327558860,12600,12600,12600,12600,0
|
|
20231106,124000,327558860,12600,12600,12600,12600,0
|
|
20231106,123900,327558860,12600,12600,12600,12600,1
|
|
20231106,123800,327546260,12550,12550,12550,12550,0
|
|
20231106,123700,327546260,12550,12550,12550,12550,0
|
|
20231106,123600,327546260,12550,12550,12550,12550,0
|
|
20231106,123500,327546260,12550,12550,12550,12550,5
|
|
20231106,123400,327483510,12600,12600,12600,12600,0
|
|
20231106,123300,327483510,12600,12600,12600,12600,0
|
|
20231106,123200,327483510,12600,12600,12600,12600,0
|
|
20231106,123100,327483510,12600,12600,12600,12600,0
|
|
20231106,123000,327483510,12600,12600,12600,12600,0
|
|
20231106,122900,327483510,12600,12600,12600,12600,0
|
|
20231106,122800,327483510,12600,12600,12600,12600,0
|
|
20231106,122700,327483510,12600,12600,12600,12600,0
|
|
20231106,122600,327483510,12600,12530,12600,12530,170
|
|
20231106,122500,325353340,12530,12530,12530,12530,0
|
|
20231106,122400,325353340,12530,12530,12530,12530,0
|
|
20231106,122300,325353340,12530,12530,12530,12530,4
|
|
20231106,122200,325303220,12540,12540,12540,12540,59
|
|
20231106,122100,324563360,12540,12540,12540,12540,15
|
|
20231106,122000,324375260,12550,12550,12550,12550,20
|
|
20231106,121900,324124260,12530,12530,12530,12530,0
|
|
20231106,121800,324124260,12530,12530,12530,12530,0
|
|
20231106,121700,324124260,12530,12530,12530,12530,0
|
|
20231106,121600,324124260,12530,12530,12530,12530,0
|
|
20231106,121500,324124260,12530,12580,12580,12530,1976
|
|
20231106,121400,299352660,12600,12600,12600,12600,4
|
|
20231106,121300,299302260,12580,12580,12580,12580,154
|
|
20231106,121200,297364940,12580,12580,12580,12580,1
|
|
20231106,121100,297352360,12580,12580,12580,12580,34
|
|
20231106,121000,296924640,12580,12580,12580,12580,80
|
|
20231106,120900,295918240,12590,12590,12590,12590,0
|
|
20231106,120800,295918240,12590,12600,12600,12590,74
|
|
20231106,120700,294986330,12610,12630,12630,12610,66
|
|
20231106,120600,294153450,12640,12640,12640,12640,8
|
|
20231106,120500,294052330,12640,12640,12640,12640,58
|
|
20231106,120400,293319210,12650,12650,12650,12650,3
|
|
20231106,120300,293281260,12650,12650,12650,12650,5
|
|
20231106,120200,293218010,12630,12630,12630,12630,200
|
|
20231106,120100,290692010,12630,12630,12630,12630,0
|
|
20231106,120000,290692010,12630,12630,12630,12630,1
|
|
20231106,115900,290679380,12620,12620,12620,12620,0
|
|
20231106,115800,290679380,12620,12620,12620,12620,0
|
|
20231106,115700,290679380,12620,12620,12620,12620,0
|
|
20231106,115600,290679380,12620,12620,12620,12620,6
|
|
20231106,115500,290603660,12660,12660,12660,12660,0
|
|
20231106,115400,290603660,12660,12660,12660,12660,50
|
|
20231106,115300,289970660,12660,12660,12660,12660,0
|
|
20231106,115200,289970660,12660,12660,12660,12660,15
|
|
20231106,115100,289780760,12630,12630,12630,12630,0
|
|
20231106,115000,289780760,12630,12630,12630,12630,0
|
|
20231106,114900,289780760,12630,12610,12630,12610,364
|
|
20231106,114800,285189940,12550,12550,12550,12550,0
|
|
20231106,114700,285189940,12550,12610,12610,12550,38
|
|
20231106,114600,284711840,12580,12550,12580,12550,40
|
|
20231106,114500,284209240,12550,12550,12550,12550,1
|
|
20231106,114400,284196690,12550,12550,12550,12550,0
|
|
20231106,114300,284196690,12550,12550,12550,12550,113
|
|
20231106,114200,282778540,12550,12550,12550,12550,20
|
|
20231106,114100,282527540,12550,12550,12550,12550,1
|
|
20231106,114000,282514990,12600,12600,12600,12600,0
|
|
20231106,113900,282514990,12600,12600,12600,12600,0
|
|
20231106,113800,282514990,12600,12600,12600,12600,540
|
|
20231106,113700,275710990,12600,12600,12600,12600,0
|
|
20231106,113600,275710990,12600,12600,12600,12600,0
|
|
20231106,113500,275710990,12600,12600,12600,12600,0
|
|
20231106,113400,275710990,12600,12600,12600,12600,10
|
|
20231106,113300,275584990,12600,12600,12600,12600,1
|
|
20231106,113200,275572390,12570,12570,12570,12570,3
|
|
20231106,113100,275534680,12560,12560,12560,12560,0
|
|
20231106,113000,275534680,12560,12560,12560,12560,0
|
|
20231106,112900,275534680,12560,12560,12560,12560,0
|
|
20231106,112800,275534680,12560,12560,12560,12560,1
|
|
20231106,112700,275522120,12520,12520,12520,12520,0
|
|
20231106,112600,275522120,12520,12520,12520,12520,0
|
|
20231106,112500,275522120,12520,12520,12520,12520,1
|
|
20231106,112400,275509600,12520,12530,12530,12520,299
|
|
20231106,112300,271766090,12560,12560,12560,12560,1
|
|
20231106,112200,271753530,12520,12520,12520,12520,0
|
|
20231106,112100,271753530,12520,12540,12540,12520,455
|
|
20231106,112000,266054780,12550,12550,12550,12550,50
|
|
20231106,111900,265427280,12550,12550,12550,12550,24
|
|
20231106,111800,265126080,12560,12560,12560,12560,0
|
|
20231106,111700,265126080,12560,12560,12560,12560,55
|
|
20231106,111600,264435280,12560,12600,12600,12560,195
|
|
20231106,111500,261982680,12600,12600,12600,12600,0
|
|
20231106,111400,261982680,12600,12600,12600,12600,9
|
|
20231106,111300,261869280,12560,12560,12560,12560,57
|
|
20231106,111200,261153360,12550,12550,12550,12550,0
|
|
20231106,111100,261153360,12550,12600,12600,12550,838
|
|
20231106,111000,250633150,12600,12610,12610,12600,165
|
|
20231106,110900,248552600,12610,12630,12640,12610,22
|
|
20231106,110800,248274910,12640,12640,12640,12640,50
|
|
20231106,110700,247642910,12640,12640,12640,12640,0
|
|
20231106,110600,247642910,12640,12650,12650,12640,438
|
|
20231106,110500,242103110,12650,12650,12650,12650,0
|
|
20231106,110400,242103110,12650,12650,12650,12650,0
|
|
20231106,110300,242103110,12650,12650,12650,12650,0
|
|
20231106,110200,242103110,12650,12650,12660,12650,3
|
|
20231106,110100,242065150,12680,12670,12680,12670,21
|
|
20231106,110000,241798880,12670,12670,12670,12650,3125
|
|
20231106,105900,202262660,12670,12670,12670,12670,3
|
|
20231106,105800,202224650,12680,12680,12680,12680,0
|
|
20231106,105700,202224650,12680,12680,12680,12680,0
|
|
20231106,105600,202224650,12680,12680,12680,12680,113
|
|
20231106,105500,200791810,12670,12670,12670,12670,1
|
|
20231106,105400,200779140,12670,12670,12670,12670,10
|
|
20231106,105300,200652440,12680,12670,12680,12670,48
|
|
20231106,105200,200044160,12650,12650,12650,12650,30
|
|
20231106,105100,199664660,12650,12650,12650,12650,240
|
|
20231106,105000,196628660,12650,12650,12650,12650,30
|
|
20231106,104900,196249160,12650,12610,12650,12600,293
|
|
20231106,104800,192554410,12650,12650,12650,12650,0
|
|
20231106,104700,192554410,12650,12650,12650,12650,0
|
|
20231106,104600,192554410,12650,12660,12660,12650,149
|
|
20231106,104500,190669340,12650,12650,12650,12650,14
|
|
20231106,104400,190492240,12650,12660,12660,12650,13
|
|
20231106,104300,190327760,12680,12660,12680,12660,69
|
|
20231106,104200,189453010,12650,12630,12650,12630,204
|
|
20231106,104100,186872820,12640,12640,12640,12640,0
|
|
20231106,104000,186872820,12640,12640,12640,12640,26
|
|
20231106,103900,186544180,12630,12610,12630,12610,1659
|
|
20231106,103800,165602580,12600,12590,12600,12590,22
|
|
20231106,103700,165325540,12590,12590,12590,12590,0
|
|
20231106,103600,165325540,12590,12590,12590,12590,20
|
|
20231106,103500,165073740,12550,12550,12550,12550,0
|
|
20231106,103400,165073740,12550,12550,12550,12550,80
|
|
20231106,103300,164069740,12580,12550,12580,12550,440
|
|
20231106,103200,158544180,12560,12550,12560,12550,170
|
|
20231106,103100,156409030,12560,12560,12560,12560,0
|
|
20231106,103000,156409030,12560,12560,12560,12560,1
|
|
20231106,102900,156396470,12560,12560,12560,12560,219
|
|
20231106,102800,153645830,12570,12570,12570,12570,0
|
|
20231106,102700,153645830,12570,12570,12570,12570,0
|
|
20231106,102600,153645830,12570,12570,12570,12570,0
|
|
20231106,102500,153645830,12570,12570,12570,12570,6
|
|
20231106,102400,153570410,12570,12570,12570,12570,5
|
|
20231106,102300,153507560,12570,12580,12590,12570,53
|
|
20231106,102200,152840540,12590,12590,12590,12590,6
|
|
20231106,102100,152765000,12590,12590,12590,12590,10
|
|
20231106,102000,152639100,12580,12580,12580,12580,0
|
|
20231106,101900,152639100,12580,12580,12580,12580,0
|
|
20231106,101800,152639100,12580,12580,12580,12580,15
|
|
20231106,101700,152450400,12580,12590,12590,12580,8
|
|
20231106,101600,152349720,12600,12600,12600,12600,22
|
|
20231106,101500,152072520,12540,12540,12540,12540,1
|
|
20231106,101400,152059980,12550,12550,12550,12550,108
|
|
20231106,101300,150704580,12600,12600,12600,12600,1
|
|
20231106,101200,150691980,12560,12570,12570,12560,274
|
|
20231106,101100,147247820,12610,12610,12610,12610,0
|
|
20231106,101000,147247820,12610,12610,12610,12610,0
|
|
20231106,100900,147247820,12610,12610,12610,12610,0
|
|
20231106,100800,147247820,12610,12610,12610,12610,31
|
|
20231106,100700,146856910,12610,12610,12610,12610,11
|
|
20231106,100600,146718200,12600,12600,12600,12600,11
|
|
20231106,100500,146579600,12600,12600,12600,12600,10
|
|
20231106,100400,146453600,12620,12620,12620,12620,1
|
|
20231106,100300,146440980,12620,12580,12620,12580,2227
|
|
20231106,100200,118403130,12580,12570,12580,12560,263
|
|
20231106,100100,115094790,12580,12580,12580,12580,1
|
|
20231106,100000,115082210,12590,12550,12590,12550,3
|
|
20231106,095900,115044480,12530,12550,12550,12530,5
|
|
20231106,095800,114981810,12550,12550,12550,12550,0
|
|
20231106,095700,114981810,12550,12550,12550,12550,4
|
|
20231106,095600,114931610,12550,12540,12550,12540,502
|
|
20231106,095500,108632610,12540,12540,12540,12540,100
|
|
20231106,095400,107378610,12540,12540,12540,12540,1
|
|
20231106,095300,107366070,12550,12570,12570,12550,115
|
|
20231106,095200,105922680,12570,12570,12570,12570,0
|
|
20231106,095100,105922680,12570,12560,12570,12560,179
|
|
20231106,095000,103672690,12550,12550,12550,12500,41
|
|
20231106,094900,103159340,12560,12560,12560,12560,6
|
|
20231106,094800,103083980,12560,12560,12560,12560,0
|
|
20231106,094700,103083980,12560,12540,12560,12500,46
|
|
20231106,094600,102507870,12550,12550,12550,12550,1
|
|
20231106,094500,102495320,12570,12570,12570,12570,11
|
|
20231106,094400,102357050,12580,12580,12580,12580,17
|
|
20231106,094300,102143190,12590,12590,12590,12590,19
|
|
20231106,094200,101903980,12590,12590,12590,12590,12
|
|
20231106,094100,101752900,12590,12590,12590,12590,3
|
|
20231106,094000,101715130,12600,12600,12600,12600,23
|
|
20231106,093900,101425330,12590,12590,12590,12590,2
|
|
20231106,093800,101400150,12590,12590,12590,12590,1
|
|
20231106,093700,101387560,12600,12580,12600,12580,147
|
|
20231106,093600,99536570,12570,12570,12570,12570,1
|
|
20231106,093500,99524000,12560,12560,12560,12560,16
|
|
20231106,093400,99323040,12510,12510,12510,12510,33
|
|
20231106,093300,98910210,12560,12570,12570,12560,127
|
|
20231106,093200,97314060,12560,12560,12560,12560,5
|
|
20231106,093100,97251260,12560,12570,12570,12560,52
|
|
20231106,093000,96598090,12570,12510,12570,12510,1531
|
|
20231106,092900,77398750,12500,12500,12500,12500,812
|
|
20231106,092800,67248750,12500,12490,12500,12490,105
|
|
20231106,092700,65936300,12490,12450,12490,12450,1560
|
|
20231106,092600,46494460,12450,12450,12450,12450,63
|
|
20231106,092500,45710110,12420,12450,12450,12420,131
|
|
20231106,092400,44079190,12450,12430,12460,12430,505
|
|
20231106,092300,37787610,12380,12370,12380,12370,520
|
|
20231106,092200,31352990,12370,12370,12370,12370,2
|
|
20231106,092100,31328250,12360,12300,12360,12300,504
|
|
20231106,092000,25115650,12300,12300,12300,12300,8
|
|
20231106,091900,25017250,12360,12360,12360,12360,0
|
|
20231106,091800,25017250,12360,12360,12360,12360,0
|
|
20231106,091700,25017250,12360,12360,12360,12360,0
|
|
20231106,091600,25017250,12360,12360,12360,12360,1
|
|
20231106,091500,25004890,12370,12370,12370,12370,0
|
|
20231106,091400,25004890,12370,12350,12370,12350,53
|
|
20231106,091300,24350320,12260,12260,12260,12260,10
|
|
20231106,091200,24227720,12260,12260,12260,12260,0
|
|
20231106,091100,24227720,12260,12260,12260,12260,17
|
|
20231106,091000,24019300,12350,12310,12350,12270,341
|
|
20231106,090900,19835000,12340,12350,12350,12340,3
|
|
20231106,090800,19797970,12350,12350,12350,12350,0
|
|
20231106,090700,19797970,12350,12350,12350,12350,1
|
|
20231106,090600,19785620,12350,12380,12380,12350,429
|
|
20231106,090500,14476110,12450,12450,12450,12450,0
|
|
20231106,090400,14476110,12450,12490,12490,12380,107
|
|
20231106,090300,13148450,12490,12500,12500,12490,310
|
|
20231106,090200,9273550,12500,12500,12500,12500,10
|
|
20231106,090100,9148550,12450,12450,12450,12450,1
|
|
20231106,090000,9136100,12450,12500,12500,12450,732
|