680 lines
35 KiB
CSV
680 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,201700,210587040,12610,12610,12610,12610,91
|
|
20231107,201600,210587040,12610,12610,12610,12610,0
|
|
20231107,201500,210587040,12610,12610,12610,12610,0
|
|
20231107,201400,210587040,12610,12610,12610,12610,0
|
|
20231107,201300,210587040,12610,12610,12610,12610,0
|
|
20231107,201200,210587040,12610,12610,12610,12610,0
|
|
20231107,201100,210587040,12610,12610,12610,12610,0
|
|
20231107,201000,210587040,12610,12610,12610,12610,0
|
|
20231107,200900,210587040,12610,12610,12610,12610,0
|
|
20231107,200800,210587040,12610,12610,12610,12610,0
|
|
20231107,200700,210587040,12610,12610,12610,12610,0
|
|
20231107,200600,210587040,12610,12610,12610,12610,0
|
|
20231107,200500,210587040,12610,12610,12610,12610,0
|
|
20231107,200400,210587040,12610,12610,12610,12610,0
|
|
20231107,200300,210587040,12610,12610,12610,12610,0
|
|
20231107,200200,210587040,12610,12610,12610,12610,0
|
|
20231107,200100,210587040,12610,12610,12610,12610,0
|
|
20231107,200000,210587040,12610,12610,12610,12610,0
|
|
20231107,195900,210587040,12610,12610,12610,12610,0
|
|
20231107,195800,210587040,12610,12610,12610,12610,0
|
|
20231107,195700,210587040,12610,12610,12610,12610,0
|
|
20231107,195600,210587040,12610,12610,12610,12610,0
|
|
20231107,195500,210587040,12610,12610,12610,12610,0
|
|
20231107,195400,210587040,12610,12610,12610,12610,0
|
|
20231107,195300,210587040,12610,12610,12610,12610,0
|
|
20231107,195200,210587040,12610,12610,12610,12610,0
|
|
20231107,195100,210587040,12610,12610,12610,12610,0
|
|
20231107,195000,210587040,12610,12610,12610,12610,0
|
|
20231107,194900,210587040,12610,12610,12610,12610,0
|
|
20231107,194800,210587040,12610,12610,12610,12610,0
|
|
20231107,194700,210587040,12610,12610,12610,12610,91
|
|
20231107,194600,210587040,12610,12610,12610,12610,0
|
|
20231107,194500,210587040,12610,12610,12610,12610,0
|
|
20231107,194400,210587040,12610,12610,12610,12610,0
|
|
20231107,194300,210587040,12610,12610,12610,12610,0
|
|
20231107,194200,210587040,12610,12610,12610,12610,0
|
|
20231107,194100,210587040,12610,12610,12610,12610,0
|
|
20231107,194000,210587040,12610,12610,12610,12610,0
|
|
20231107,193900,210587040,12610,12610,12610,12610,0
|
|
20231107,193800,210587040,12610,12610,12610,12610,0
|
|
20231107,193700,210587040,12610,12610,12610,12610,0
|
|
20231107,193600,210587040,12610,12610,12610,12610,0
|
|
20231107,193500,210587040,12610,12610,12610,12610,0
|
|
20231107,193400,210587040,12610,12610,12610,12610,0
|
|
20231107,193300,210587040,12610,12610,12610,12610,0
|
|
20231107,193200,210587040,12610,12610,12610,12610,0
|
|
20231107,193100,210587040,12610,12610,12610,12610,0
|
|
20231107,193000,210587040,12610,12610,12610,12610,0
|
|
20231107,192900,210587040,12610,12610,12610,12610,0
|
|
20231107,192800,210587040,12610,12610,12610,12610,0
|
|
20231107,192700,210587040,12610,12610,12610,12610,0
|
|
20231107,192600,210587040,12610,12610,12610,12610,0
|
|
20231107,192500,210587040,12610,12610,12610,12610,0
|
|
20231107,192400,210587040,12610,12610,12610,12610,0
|
|
20231107,192300,210587040,12610,12610,12610,12610,0
|
|
20231107,192200,210587040,12610,12610,12610,12610,0
|
|
20231107,192100,210587040,12610,12610,12610,12610,0
|
|
20231107,192000,210587040,12610,12610,12610,12610,0
|
|
20231107,191900,210587040,12610,12610,12610,12610,0
|
|
20231107,191800,210587040,12610,12610,12610,12610,0
|
|
20231107,191700,210587040,12610,12610,12610,12610,91
|
|
20231107,191600,210587040,12610,12610,12610,12610,0
|
|
20231107,191500,210587040,12610,12610,12610,12610,0
|
|
20231107,191400,210587040,12610,12610,12610,12610,0
|
|
20231107,191300,210587040,12610,12610,12610,12610,0
|
|
20231107,191200,210587040,12610,12610,12610,12610,0
|
|
20231107,191100,210587040,12610,12610,12610,12610,0
|
|
20231107,191000,210587040,12610,12610,12610,12610,0
|
|
20231107,190900,210587040,12610,12610,12610,12610,0
|
|
20231107,190800,210587040,12610,12610,12610,12610,0
|
|
20231107,190700,210587040,12610,12610,12610,12610,0
|
|
20231107,190600,210587040,12610,12610,12610,12610,0
|
|
20231107,190500,210587040,12610,12610,12610,12610,0
|
|
20231107,190400,210587040,12610,12610,12610,12610,0
|
|
20231107,190300,210587040,12610,12610,12610,12610,0
|
|
20231107,190200,210587040,12610,12610,12610,12610,0
|
|
20231107,190100,210587040,12610,12610,12610,12610,0
|
|
20231107,190000,210587040,12610,12610,12610,12610,0
|
|
20231107,185900,210587040,12610,12610,12610,12610,0
|
|
20231107,185800,210587040,12610,12610,12610,12610,0
|
|
20231107,185700,210587040,12610,12610,12610,12610,0
|
|
20231107,185600,210587040,12610,12610,12610,12610,0
|
|
20231107,185500,210587040,12610,12610,12610,12610,0
|
|
20231107,185400,210587040,12610,12610,12610,12610,0
|
|
20231107,185300,210587040,12610,12610,12610,12610,0
|
|
20231107,185200,210587040,12610,12610,12610,12610,0
|
|
20231107,185100,210587040,12610,12610,12610,12610,0
|
|
20231107,185000,210587040,12610,12610,12610,12610,0
|
|
20231107,184900,210587040,12610,12610,12610,12610,0
|
|
20231107,184800,210587040,12610,12610,12610,12610,0
|
|
20231107,184700,210587040,12610,12610,12610,12610,91
|
|
20231107,184600,210587040,12610,12610,12610,12610,0
|
|
20231107,184500,210587040,12610,12610,12610,12610,0
|
|
20231107,184400,210587040,12610,12610,12610,12610,0
|
|
20231107,184300,210587040,12610,12610,12610,12610,0
|
|
20231107,184200,210587040,12610,12610,12610,12610,0
|
|
20231107,184100,210587040,12610,12610,12610,12610,0
|
|
20231107,184000,210587040,12610,12610,12610,12610,0
|
|
20231107,183900,210587040,12610,12610,12610,12610,0
|
|
20231107,183800,210587040,12610,12610,12610,12610,0
|
|
20231107,183700,210587040,12610,12610,12610,12610,0
|
|
20231107,183600,210587040,12610,12610,12610,12610,0
|
|
20231107,183500,210587040,12610,12610,12610,12610,0
|
|
20231107,183400,210587040,12610,12610,12610,12610,0
|
|
20231107,183300,210587040,12610,12610,12610,12610,0
|
|
20231107,183200,210587040,12610,12610,12610,12610,0
|
|
20231107,183100,210587040,12610,12610,12610,12610,0
|
|
20231107,183000,210587040,12610,12610,12610,12610,0
|
|
20231107,182900,210587040,12610,12610,12610,12610,0
|
|
20231107,182800,210587040,12610,12610,12610,12610,0
|
|
20231107,182700,210587040,12610,12610,12610,12610,0
|
|
20231107,182600,210587040,12610,12610,12610,12610,0
|
|
20231107,182500,210587040,12610,12610,12610,12610,0
|
|
20231107,182400,210587040,12610,12610,12610,12610,0
|
|
20231107,182300,210587040,12610,12610,12610,12610,0
|
|
20231107,182200,210587040,12610,12610,12610,12610,0
|
|
20231107,182100,210587040,12610,12610,12610,12610,0
|
|
20231107,182000,210587040,12610,12610,12610,12610,0
|
|
20231107,181900,210587040,12610,12610,12610,12610,0
|
|
20231107,181800,210587040,12610,12610,12610,12610,0
|
|
20231107,181700,210587040,12610,12610,12610,12610,91
|
|
20231107,181600,210587040,12610,12610,12610,12610,0
|
|
20231107,181500,210587040,12610,12610,12610,12610,0
|
|
20231107,181400,210587040,12610,12610,12610,12610,0
|
|
20231107,181300,210587040,12610,12610,12610,12610,0
|
|
20231107,181200,210587040,12610,12610,12610,12610,0
|
|
20231107,181100,210587040,12610,12610,12610,12610,0
|
|
20231107,181000,210587040,12610,12610,12610,12610,0
|
|
20231107,180900,210587040,12610,12610,12610,12610,0
|
|
20231107,180800,210587040,12610,12610,12610,12610,0
|
|
20231107,180700,210587040,12610,12610,12610,12610,0
|
|
20231107,180600,210587040,12610,12610,12610,12610,0
|
|
20231107,180500,210587040,12610,12610,12610,12610,0
|
|
20231107,180400,210587040,12610,12610,12610,12610,0
|
|
20231107,180300,210587040,12610,12610,12610,12610,0
|
|
20231107,180200,210587040,12610,12610,12610,12610,0
|
|
20231107,180100,210587040,12610,12610,12610,12610,0
|
|
20231107,180000,210587040,12610,12610,12610,12610,0
|
|
20231107,175900,210587040,12610,12610,12610,12610,0
|
|
20231107,175800,210587040,12610,12610,12610,12610,0
|
|
20231107,175700,210587040,12610,12610,12610,12610,0
|
|
20231107,175600,210587040,12610,12610,12610,12610,0
|
|
20231107,175500,210587040,12610,12610,12610,12610,0
|
|
20231107,175400,210587040,12610,12610,12610,12610,0
|
|
20231107,175300,210587040,12610,12610,12610,12610,0
|
|
20231107,175200,210587040,12610,12610,12610,12610,0
|
|
20231107,175100,210587040,12610,12610,12610,12610,0
|
|
20231107,175000,210587040,12610,12610,12610,12610,0
|
|
20231107,174900,210587040,12610,12610,12610,12610,0
|
|
20231107,174800,210587040,12610,12610,12610,12610,0
|
|
20231107,174700,210587040,12610,12610,12610,12610,91
|
|
20231107,174600,210587040,12610,12610,12610,12610,0
|
|
20231107,174500,210587040,12610,12610,12610,12610,0
|
|
20231107,174400,210587040,12610,12610,12610,12610,0
|
|
20231107,174300,210587040,12610,12610,12610,12610,0
|
|
20231107,174200,210587040,12610,12610,12610,12610,0
|
|
20231107,174100,210587040,12610,12610,12610,12610,0
|
|
20231107,174000,210587040,12610,12610,12610,12610,0
|
|
20231107,173900,210587040,12610,12610,12610,12610,0
|
|
20231107,173800,210587040,12610,12610,12610,12610,0
|
|
20231107,173700,210587040,12610,12610,12610,12610,0
|
|
20231107,173600,210587040,12610,12610,12610,12610,0
|
|
20231107,173500,210587040,12610,12610,12610,12610,0
|
|
20231107,173400,210587040,12610,12610,12610,12610,0
|
|
20231107,173300,210587040,12610,12610,12610,12610,0
|
|
20231107,173200,210587040,12610,12610,12610,12610,0
|
|
20231107,173100,210587040,12610,12610,12610,12610,0
|
|
20231107,173000,210587040,12610,12610,12610,12610,0
|
|
20231107,172900,210587040,12610,12610,12610,12610,0
|
|
20231107,172800,210587040,12610,12610,12610,12610,0
|
|
20231107,172700,210587040,12610,12610,12610,12610,0
|
|
20231107,172600,210587040,12610,12610,12610,12610,0
|
|
20231107,172500,210587040,12610,12610,12610,12610,0
|
|
20231107,172400,210587040,12610,12610,12610,12610,0
|
|
20231107,172300,210587040,12610,12610,12610,12610,0
|
|
20231107,172200,210587040,12610,12610,12610,12610,0
|
|
20231107,172100,210587040,12610,12610,12610,12610,0
|
|
20231107,172000,210587040,12610,12610,12610,12610,0
|
|
20231107,171900,210587040,12610,12610,12610,12610,0
|
|
20231107,171800,210587040,12610,12610,12610,12610,0
|
|
20231107,171700,210587040,12610,12610,12610,12610,91
|
|
20231107,171600,210587040,12610,12610,12610,12610,0
|
|
20231107,171500,210587040,12610,12610,12610,12610,0
|
|
20231107,171400,210587040,12610,12610,12610,12610,0
|
|
20231107,171300,210587040,12610,12610,12610,12610,0
|
|
20231107,171200,210587040,12610,12610,12610,12610,0
|
|
20231107,171100,210587040,12610,12610,12610,12610,0
|
|
20231107,171000,210587040,12610,12610,12610,12610,0
|
|
20231107,170900,210587040,12610,12610,12610,12610,0
|
|
20231107,170800,210587040,12610,12610,12610,12610,0
|
|
20231107,170700,210587040,12610,12610,12610,12610,0
|
|
20231107,170600,210587040,12610,12610,12610,12610,0
|
|
20231107,170500,210587040,12610,12610,12610,12610,0
|
|
20231107,170400,210587040,12610,12610,12610,12610,0
|
|
20231107,170300,210587040,12610,12610,12610,12610,0
|
|
20231107,170200,210587040,12610,12610,12610,12610,0
|
|
20231107,170100,210587040,12610,12610,12610,12610,0
|
|
20231107,170000,210587040,12610,12610,12610,12610,0
|
|
20231107,165900,210587040,12610,12610,12610,12610,0
|
|
20231107,165800,210587040,12610,12610,12610,12610,0
|
|
20231107,165700,210587040,12610,12610,12610,12610,0
|
|
20231107,165600,210587040,12610,12610,12610,12610,0
|
|
20231107,165500,210587040,12610,12610,12610,12610,0
|
|
20231107,165400,210587040,12610,12610,12610,12610,0
|
|
20231107,165300,210587040,12610,12610,12610,12610,0
|
|
20231107,165200,210587040,12610,12610,12610,12610,0
|
|
20231107,165100,210587040,12610,12610,12610,12610,0
|
|
20231107,165000,210587040,12610,12610,12610,12610,0
|
|
20231107,164900,210587040,12610,12610,12610,12610,0
|
|
20231107,164800,210587040,12610,12610,12610,12610,0
|
|
20231107,164700,210587040,12610,12610,12610,12610,91
|
|
20231107,164600,210587040,12610,12610,12610,12610,0
|
|
20231107,164500,210587040,12610,12610,12610,12610,0
|
|
20231107,164400,210587040,12610,12610,12610,12610,0
|
|
20231107,164300,210587040,12610,12610,12610,12610,0
|
|
20231107,164200,210587040,12610,12610,12610,12610,0
|
|
20231107,164100,210587040,12610,12610,12610,12610,0
|
|
20231107,164000,210587040,12610,12610,12610,12610,0
|
|
20231107,163900,210587040,12610,12610,12610,12610,0
|
|
20231107,163800,210587040,12610,12610,12610,12610,0
|
|
20231107,163700,210587040,12610,12610,12610,12610,0
|
|
20231107,163600,210587040,12610,12610,12610,12610,0
|
|
20231107,163500,210587040,12610,12610,12610,12610,0
|
|
20231107,163400,210587040,12610,12610,12610,12610,0
|
|
20231107,163300,210587040,12610,12610,12610,12610,0
|
|
20231107,163200,210587040,12610,12610,12610,12610,0
|
|
20231107,163100,210587040,12610,12610,12610,12610,0
|
|
20231107,163000,210587040,12610,12610,12610,12610,0
|
|
20231107,162900,210587040,12610,12610,12610,12610,0
|
|
20231107,162800,210587040,12610,12610,12610,12610,0
|
|
20231107,162700,210587040,12610,12610,12610,12610,0
|
|
20231107,162600,210587040,12610,12610,12610,12610,0
|
|
20231107,162500,210587040,12610,12610,12610,12610,0
|
|
20231107,162400,210587040,12610,12610,12610,12610,0
|
|
20231107,162300,210587040,12610,12610,12610,12610,0
|
|
20231107,162200,210587040,12610,12610,12610,12610,0
|
|
20231107,162100,210587040,12610,12610,12610,12610,0
|
|
20231107,162000,210587040,12610,12610,12610,12610,0
|
|
20231107,161900,210587040,12610,12610,12610,12610,0
|
|
20231107,161800,210587040,12610,12610,12610,12610,0
|
|
20231107,161700,210587040,12610,12610,12610,12610,91
|
|
20231107,161600,210587040,12610,12610,12610,12610,0
|
|
20231107,161500,210587040,12610,12610,12610,12610,0
|
|
20231107,161400,210587040,12610,12610,12610,12610,0
|
|
20231107,161300,210587040,12610,12610,12610,12610,0
|
|
20231107,161200,210587040,12610,12610,12610,12610,0
|
|
20231107,161100,210587040,12610,12610,12610,12610,0
|
|
20231107,161000,210587040,12610,12610,12610,12610,0
|
|
20231107,160900,210587040,12610,12610,12610,12610,0
|
|
20231107,160800,210587040,12610,12610,12610,12610,0
|
|
20231107,160700,210587040,12610,12610,12610,12610,0
|
|
20231107,160600,210587040,12610,12610,12610,12610,0
|
|
20231107,160500,210587040,12610,12610,12610,12610,0
|
|
20231107,160400,210587040,12610,12610,12610,12610,0
|
|
20231107,160300,210587040,12610,12610,12610,12610,0
|
|
20231107,160200,210587040,12610,12610,12610,12610,0
|
|
20231107,160100,210587040,12610,12610,12610,12610,0
|
|
20231107,160000,210587040,12610,12610,12610,12610,0
|
|
20231107,155900,210587040,12610,12610,12610,12610,0
|
|
20231107,155800,210587040,12610,12610,12610,12610,0
|
|
20231107,155700,210587040,12610,12610,12610,12610,0
|
|
20231107,155600,210587040,12610,12610,12610,12610,0
|
|
20231107,155500,210587040,12610,12610,12610,12610,0
|
|
20231107,155400,210587040,12610,12610,12610,12610,0
|
|
20231107,155300,210587040,12610,12610,12610,12610,0
|
|
20231107,155200,210587040,12610,12610,12610,12610,0
|
|
20231107,155100,210587040,12610,12610,12610,12610,0
|
|
20231107,155000,210587040,12610,12610,12610,12610,0
|
|
20231107,154900,210587040,12610,12610,12610,12610,0
|
|
20231107,154800,210587040,12610,12610,12610,12610,0
|
|
20231107,154700,210587040,12610,12610,12610,12610,91
|
|
20231107,154600,210587040,12610,12610,12610,12610,0
|
|
20231107,154500,210587040,12610,12610,12610,12610,0
|
|
20231107,154400,210587040,12610,12610,12610,12610,0
|
|
20231107,154300,210587040,12610,12610,12610,12610,0
|
|
20231107,154200,210587040,12610,12610,12610,12610,0
|
|
20231107,154100,210587040,12610,12610,12610,12610,0
|
|
20231107,154000,210587040,12610,12610,12610,12610,0
|
|
20231107,153900,210587040,12610,12610,12610,12610,0
|
|
20231107,153800,210587040,12610,12610,12610,12610,0
|
|
20231107,153700,210587040,12610,12610,12610,12610,0
|
|
20231107,153600,210587040,12610,12610,12610,12610,0
|
|
20231107,153500,210587040,12610,12610,12610,12610,0
|
|
20231107,153400,210587040,12610,12610,12610,12610,0
|
|
20231107,153300,210587040,12610,12610,12610,12610,0
|
|
20231107,153200,210587040,12610,12610,12610,12610,0
|
|
20231107,153100,210587040,12610,12610,12610,12610,0
|
|
20231107,153000,210587040,12610,12610,12610,12610,91
|
|
20231107,152900,209439530,12610,12610,12610,12610,0
|
|
20231107,152800,209439530,12610,12610,12610,12610,0
|
|
20231107,152700,209439530,12610,12610,12610,12610,0
|
|
20231107,152600,209439530,12610,12610,12610,12610,0
|
|
20231107,152500,209439530,12610,12610,12610,12610,0
|
|
20231107,152400,209439530,12610,12610,12610,12610,0
|
|
20231107,152300,209439530,12610,12610,12610,12610,0
|
|
20231107,152200,209439530,12610,12610,12610,12610,0
|
|
20231107,152100,209439530,12610,12610,12610,12610,0
|
|
20231107,152000,209439530,12610,12610,12610,12610,0
|
|
20231107,151900,209439530,12610,12580,12610,12580,2
|
|
20231107,151800,209414340,12540,12540,12540,12540,4
|
|
20231107,151700,209364180,12590,12540,12590,12540,32
|
|
20231107,151600,208962600,12540,12550,12550,12540,29
|
|
20231107,151500,208598820,12550,12550,12600,12550,45
|
|
20231107,151400,208033970,12560,12580,12580,12560,31
|
|
20231107,151300,207644250,12590,12580,12590,12560,23
|
|
20231107,151200,207354910,12550,12550,12550,12550,14
|
|
20231107,151100,207179210,12550,12550,12550,12550,15
|
|
20231107,151000,206990960,12550,12550,12550,12550,6
|
|
20231107,150900,206915660,12550,12570,12570,12550,19
|
|
20231107,150800,206677110,12550,12550,12550,12550,16
|
|
20231107,150700,206476310,12550,12550,12550,12550,14
|
|
20231107,150600,206300610,12550,12560,12560,12550,16
|
|
20231107,150500,206099750,12560,12550,12560,12550,113
|
|
20231107,150400,204680550,12550,12560,12560,12550,106
|
|
20231107,150300,203350150,12560,12560,12560,12560,15
|
|
20231107,150200,203161750,12550,12580,12580,12550,115
|
|
20231107,150100,201715680,12570,12550,12600,12550,26
|
|
20231107,150000,201388710,12550,12550,12550,12550,15
|
|
20231107,145900,201200460,12550,12560,12560,12550,15
|
|
20231107,145800,201012150,12560,12560,12560,12560,6
|
|
20231107,145700,200936790,12570,12570,12570,12570,2
|
|
20231107,145600,200911650,12570,12620,12620,12570,127
|
|
20231107,145500,199309230,12640,12690,12690,12640,180
|
|
20231107,145400,197033910,12650,12660,12660,12650,5
|
|
20231107,145300,196970650,12660,12660,12660,12660,2
|
|
20231107,145200,196945330,12640,12640,12640,12640,0
|
|
20231107,145100,196945330,12640,12640,12640,12640,3
|
|
20231107,145000,196907410,12640,12640,12640,12640,3
|
|
20231107,144900,196869490,12640,12640,12640,12640,5
|
|
20231107,144800,196806290,12640,12640,12640,12640,106
|
|
20231107,144700,195466450,12650,12650,12650,12650,5
|
|
20231107,144600,195403200,12640,12640,12640,12640,0
|
|
20231107,144500,195403200,12640,12640,12640,12640,4
|
|
20231107,144400,195352640,12620,12620,12620,12620,4
|
|
20231107,144300,195302160,12610,12600,12690,12600,170
|
|
20231107,144200,193158450,12590,12570,12590,12570,6
|
|
20231107,144100,193082990,12570,12570,12570,12570,3
|
|
20231107,144000,193045280,12590,12580,12590,12580,107
|
|
20231107,143900,191698320,12560,12560,12560,12560,4
|
|
20231107,143800,191648080,12560,12560,12560,12560,3
|
|
20231107,143700,191610400,12560,12560,12560,12560,4
|
|
20231107,143600,191560160,12560,12560,12560,12560,2
|
|
20231107,143500,191535040,12550,12550,12550,12550,4
|
|
20231107,143400,191484840,12560,12560,12560,12560,4
|
|
20231107,143300,191434600,12540,12540,12540,12540,3
|
|
20231107,143200,191396980,12540,12560,12560,12540,5
|
|
20231107,143100,191334260,12550,12550,12550,12550,3
|
|
20231107,143000,191296610,12550,12550,12550,12550,4
|
|
20231107,142900,191246410,12550,12550,12550,12550,2
|
|
20231107,142800,191221310,12550,12550,12550,12550,0
|
|
20231107,142700,191221310,12550,12560,12560,12550,19
|
|
20231107,142600,190982710,12560,12560,12560,12560,7
|
|
20231107,142500,190894790,12560,12560,12560,12560,4
|
|
20231107,142400,190844550,12560,12560,12560,12560,3
|
|
20231107,142300,190806870,12560,12560,12560,12560,9
|
|
20231107,142200,190693830,12560,12560,12560,12560,0
|
|
20231107,142100,190693830,12560,12560,12560,12560,2
|
|
20231107,142000,190668710,12560,12570,12570,12560,49
|
|
20231107,141900,190053250,12570,12570,12570,12570,3
|
|
20231107,141800,190015540,12570,12570,12570,12570,4
|
|
20231107,141700,189965260,12570,12570,12570,12570,3
|
|
20231107,141600,189927550,12570,12570,12570,12570,3
|
|
20231107,141500,189889840,12570,12570,12570,12570,0
|
|
20231107,141400,189889840,12570,12570,12570,12570,3
|
|
20231107,141300,189852130,12570,12570,12570,12570,5
|
|
20231107,141200,189789280,12570,12570,12570,12570,2
|
|
20231107,141100,189764140,12580,12580,12580,12580,3
|
|
20231107,141000,189726400,12580,12580,12580,12580,4
|
|
20231107,140900,189676080,12600,12600,12600,12600,212
|
|
20231107,140800,187004880,12600,12600,12600,12600,4
|
|
20231107,140700,186954480,12600,12600,12600,12600,2
|
|
20231107,140600,186929280,12600,12600,12600,12600,24
|
|
20231107,140500,186626880,12600,12600,12600,12600,3
|
|
20231107,140400,186589080,12600,12600,12600,12600,3
|
|
20231107,140300,186551280,12610,12610,12610,12610,0
|
|
20231107,140200,186551280,12610,12610,12610,12610,1
|
|
20231107,140100,186538670,12610,12610,12610,12610,1
|
|
20231107,140000,186526060,12600,12570,12600,12570,55
|
|
20231107,135900,185833600,12600,12590,12600,12590,156
|
|
20231107,135800,183869550,12580,12570,12580,12570,91
|
|
20231107,135700,182725180,12530,12530,12530,12530,0
|
|
20231107,135600,182725180,12530,12530,12530,12530,0
|
|
20231107,135500,182725180,12530,12530,12530,12530,30
|
|
20231107,135400,182349280,12570,12570,12570,12570,0
|
|
20231107,135300,182349280,12570,12570,12570,12570,0
|
|
20231107,135200,182349280,12570,12570,12570,12570,0
|
|
20231107,135100,182349280,12570,12570,12570,12570,0
|
|
20231107,135000,182349280,12570,12570,12570,12570,1
|
|
20231107,134900,182336710,12510,12510,12510,12510,0
|
|
20231107,134800,182336710,12510,12510,12510,12510,0
|
|
20231107,134700,182336710,12510,12530,12530,12510,10
|
|
20231107,134600,182211590,12520,12520,12520,12520,20
|
|
20231107,134500,181961190,12520,12520,12520,12520,10
|
|
20231107,134400,181835990,12520,12520,12520,12520,0
|
|
20231107,134300,181835990,12520,12520,12520,12520,200
|
|
20231107,134200,179331990,12520,12520,12520,12520,0
|
|
20231107,134100,179331990,12520,12520,12520,12520,0
|
|
20231107,134000,179331990,12520,12520,12520,12520,0
|
|
20231107,133900,179331990,12520,12520,12520,12520,0
|
|
20231107,133800,179331990,12520,12520,12520,12520,10
|
|
20231107,133700,179206790,12520,12520,12520,12520,0
|
|
20231107,133600,179206790,12520,12520,12520,12520,0
|
|
20231107,133500,179206790,12520,12520,12520,12520,0
|
|
20231107,133400,179206790,12520,12520,12520,12520,0
|
|
20231107,133300,179206790,12520,12520,12520,12520,0
|
|
20231107,133200,179206790,12520,12520,12520,12520,0
|
|
20231107,133100,179206790,12520,12520,12520,12520,0
|
|
20231107,133000,179206790,12520,12520,12520,12520,0
|
|
20231107,132900,179206790,12520,12520,12520,12520,0
|
|
20231107,132800,179206790,12520,12520,12520,12520,0
|
|
20231107,132700,179206790,12520,12520,12520,12520,0
|
|
20231107,132600,179206790,12520,12520,12520,12520,0
|
|
20231107,132500,179206790,12520,12520,12520,12520,0
|
|
20231107,132400,179206790,12520,12520,12520,12520,0
|
|
20231107,132300,179206790,12520,12520,12520,12520,0
|
|
20231107,132200,179206790,12520,12520,12520,12520,3
|
|
20231107,132100,179169230,12520,12520,12520,12520,10
|
|
20231107,132000,179044030,12530,12530,12530,12530,12
|
|
20231107,131900,178893670,12520,12520,12520,12520,10
|
|
20231107,131800,178768470,12530,12530,12530,12530,0
|
|
20231107,131700,178768470,12530,12530,12530,12530,0
|
|
20231107,131600,178768470,12530,12530,12530,12530,41
|
|
20231107,131500,178254740,12530,12530,12530,12530,26
|
|
20231107,131400,177928960,12500,12500,12500,12500,0
|
|
20231107,131300,177928960,12500,12500,12500,12500,0
|
|
20231107,131200,177928960,12500,12500,12500,12500,0
|
|
20231107,131100,177928960,12500,12500,12500,12500,0
|
|
20231107,131000,177928960,12500,12500,12500,12500,0
|
|
20231107,130900,177928960,12500,12500,12500,12500,0
|
|
20231107,130800,177928960,12500,12500,12500,12500,0
|
|
20231107,130700,177928960,12500,12500,12500,12500,0
|
|
20231107,130600,177928960,12500,12500,12500,12500,0
|
|
20231107,130500,177928960,12500,12500,12500,12500,0
|
|
20231107,130400,177928960,12500,12500,12500,12500,0
|
|
20231107,130300,177928960,12500,12500,12500,12500,0
|
|
20231107,130200,177928960,12500,12500,12500,12500,0
|
|
20231107,130100,177928960,12500,12500,12500,12500,0
|
|
20231107,130000,177928960,12500,12500,12500,12500,0
|
|
20231107,125900,177928960,12500,12500,12500,12500,0
|
|
20231107,125800,177928960,12500,12500,12500,12500,0
|
|
20231107,125700,177928960,12500,12500,12500,12500,0
|
|
20231107,125600,177928960,12500,12500,12500,12500,0
|
|
20231107,125500,177928960,12500,12500,12500,12500,0
|
|
20231107,125400,177928960,12500,12500,12500,12500,11
|
|
20231107,125300,177791460,12520,12520,12520,12520,0
|
|
20231107,125200,177791460,12520,12520,12520,12520,1005
|
|
20231107,125100,165208860,12510,12510,12510,12510,1
|
|
20231107,125000,165196350,12500,12500,12500,12500,4
|
|
20231107,124900,165146350,12510,12520,12520,12510,68
|
|
20231107,124800,164295440,12520,12520,12520,12520,0
|
|
20231107,124700,164295440,12520,12520,12520,12520,0
|
|
20231107,124600,164295440,12520,12520,12520,12520,0
|
|
20231107,124500,164295440,12520,12550,12550,12520,31
|
|
20231107,124400,163907040,12530,12530,12530,12530,0
|
|
20231107,124300,163907040,12530,12530,12530,12530,0
|
|
20231107,124200,163907040,12530,12530,12530,12530,0
|
|
20231107,124100,163907040,12530,12530,12530,12530,0
|
|
20231107,124000,163907040,12530,12530,12530,12530,0
|
|
20231107,123900,163907040,12530,12530,12530,12530,0
|
|
20231107,123800,163907040,12530,12530,12530,12530,0
|
|
20231107,123700,163907040,12530,12530,12530,12530,10
|
|
20231107,123600,163781740,12520,12520,12520,12520,0
|
|
20231107,123500,163781740,12520,12520,12520,12520,0
|
|
20231107,123400,163781740,12520,12520,12520,12520,0
|
|
20231107,123300,163781740,12520,12520,12520,12520,0
|
|
20231107,123200,163781740,12520,12510,12520,12510,40
|
|
20231107,123100,163280950,12480,12480,12480,12480,0
|
|
20231107,123000,163280950,12480,12480,12480,12480,0
|
|
20231107,122900,163280950,12480,12490,12490,12450,242
|
|
20231107,122800,160261370,12500,12500,12500,12500,2
|
|
20231107,122700,160236370,12450,12450,12450,12450,0
|
|
20231107,122600,160236370,12450,12450,12450,12450,0
|
|
20231107,122500,160236370,12450,12450,12450,12450,0
|
|
20231107,122400,160236370,12450,12450,12450,12450,0
|
|
20231107,122300,160236370,12450,12450,12450,12450,0
|
|
20231107,122200,160236370,12450,12450,12450,12450,0
|
|
20231107,122100,160236370,12450,12450,12450,12450,0
|
|
20231107,122000,160236370,12450,12450,12450,12450,0
|
|
20231107,121900,160236370,12450,12450,12450,12450,0
|
|
20231107,121800,160236370,12450,12450,12450,12450,0
|
|
20231107,121700,160236370,12450,12450,12450,12450,0
|
|
20231107,121600,160236370,12450,12450,12450,12450,0
|
|
20231107,121500,160236370,12450,12450,12450,12450,2
|
|
20231107,121400,160211470,12450,12450,12450,12440,25
|
|
20231107,121300,159900450,12450,12460,12460,12450,348
|
|
20231107,121200,155565300,12460,12460,12460,12460,271
|
|
20231107,121100,152188640,12470,12470,12470,12470,0
|
|
20231107,121000,152188640,12470,12470,12470,12470,0
|
|
20231107,120900,152188640,12470,12470,12470,12470,0
|
|
20231107,120800,152188640,12470,12470,12470,12470,13
|
|
20231107,120700,152026530,12480,12480,12480,12480,0
|
|
20231107,120600,152026530,12480,12480,12480,12480,54
|
|
20231107,120500,151352610,12490,12490,12490,12490,1
|
|
20231107,120400,151340120,12490,12490,12490,12490,4
|
|
20231107,120300,151290160,12490,12510,12510,12490,723
|
|
20231107,120200,142249820,12510,12530,12530,12510,406
|
|
20231107,120100,137170190,12530,12550,12550,12530,1186
|
|
20231107,120000,122301930,12550,12550,12550,12550,20
|
|
20231107,115900,122050930,12540,12540,12540,12540,0
|
|
20231107,115800,122050930,12540,12540,12540,12540,0
|
|
20231107,115700,122050930,12540,12540,12540,12540,0
|
|
20231107,115600,122050930,12540,12540,12540,12540,0
|
|
20231107,115500,122050930,12540,12540,12540,12540,0
|
|
20231107,115400,122050930,12540,12540,12540,12540,0
|
|
20231107,115300,122050930,12540,12540,12540,12540,0
|
|
20231107,115200,122050930,12540,12540,12540,12540,0
|
|
20231107,115100,122050930,12540,12550,12550,12540,87
|
|
20231107,115000,120959690,12550,12550,12550,12550,0
|
|
20231107,114900,120959690,12550,12550,12550,12550,0
|
|
20231107,114800,120959690,12550,12550,12550,12550,0
|
|
20231107,114700,120959690,12550,12560,12560,12550,209
|
|
20231107,114600,118336690,12580,12580,12580,12580,0
|
|
20231107,114500,118336690,12580,12580,12580,12580,4
|
|
20231107,114400,118286370,12580,12580,12580,12580,1
|
|
20231107,114300,118273790,12540,12540,12540,12540,0
|
|
20231107,114200,118273790,12540,12580,12580,12540,678
|
|
20231107,114100,109761960,12590,12590,12590,12590,0
|
|
20231107,114000,109761960,12590,12590,12590,12590,0
|
|
20231107,113900,109761960,12590,12590,12590,12590,0
|
|
20231107,113800,109761960,12590,12590,12590,12590,6
|
|
20231107,113700,109686420,12590,12590,12590,12590,0
|
|
20231107,113600,109686420,12590,12590,12590,12590,0
|
|
20231107,113500,109686420,12590,12590,12590,12590,25
|
|
20231107,113400,109371670,12600,12600,12600,12600,57
|
|
20231107,113300,108653470,12600,12600,12600,12600,0
|
|
20231107,113200,108653470,12600,12600,12600,12600,0
|
|
20231107,113100,108653470,12600,12600,12600,12600,0
|
|
20231107,113000,108653470,12600,12600,12600,12600,0
|
|
20231107,112900,108653470,12600,12600,12600,12600,0
|
|
20231107,112800,108653470,12600,12600,12600,12600,0
|
|
20231107,112700,108653470,12600,12600,12600,12600,0
|
|
20231107,112600,108653470,12600,12600,12600,12600,0
|
|
20231107,112500,108653470,12600,12600,12600,12600,102
|
|
20231107,112400,107368270,12600,12600,12600,12600,0
|
|
20231107,112300,107368270,12600,12600,12600,12600,1
|
|
20231107,112200,107355670,12610,12610,12610,12610,0
|
|
20231107,112100,107355670,12610,12610,12610,12610,0
|
|
20231107,112000,107355670,12610,12610,12610,12610,0
|
|
20231107,111900,107355670,12610,12630,12630,12610,621
|
|
20231107,111800,99513070,12630,12630,12630,12630,61
|
|
20231107,111700,98742640,12630,12630,12630,12630,0
|
|
20231107,111600,98742640,12630,12630,12630,12630,0
|
|
20231107,111500,98742640,12630,12630,12630,12630,0
|
|
20231107,111400,98742640,12630,12630,12630,12630,0
|
|
20231107,111300,98742640,12630,12640,12640,12630,32
|
|
20231107,111200,98338310,12640,12660,12660,12640,273
|
|
20231107,111100,94885220,12660,12660,12660,12660,0
|
|
20231107,111000,94885220,12660,12660,12660,12660,0
|
|
20231107,110900,94885220,12660,12660,12660,12660,0
|
|
20231107,110800,94885220,12660,12660,12660,12660,5
|
|
20231107,110700,94821920,12660,12660,12660,12660,1
|
|
20231107,110600,94809260,12650,12650,12650,12650,0
|
|
20231107,110500,94809260,12650,12650,12650,12650,0
|
|
20231107,110400,94809260,12650,12650,12650,12650,0
|
|
20231107,110300,94809260,12650,12650,12650,12650,0
|
|
20231107,110200,94809260,12650,12650,12650,12650,0
|
|
20231107,110100,94809260,12650,12650,12650,12650,0
|
|
20231107,110000,94809260,12650,12650,12650,12650,0
|
|
20231107,105900,94809260,12650,12650,12650,12650,0
|
|
20231107,105800,94809260,12650,12650,12650,12650,0
|
|
20231107,105700,94809260,12650,12710,12710,12650,112
|
|
20231107,105600,93389440,12700,12700,12700,12700,51
|
|
20231107,105500,92741740,12700,12700,12700,12700,2
|
|
20231107,105400,92716340,12700,12700,12700,12700,16
|
|
20231107,105300,92513140,12700,12700,12700,12700,0
|
|
20231107,105200,92513140,12700,12700,12700,12700,0
|
|
20231107,105100,92513140,12700,12670,12700,12670,197
|
|
20231107,105000,90014080,12670,12680,12680,12670,14
|
|
20231107,104900,89836680,12680,12680,12680,12680,10
|
|
20231107,104800,89709880,12690,12700,12700,12690,21
|
|
20231107,104700,89443330,12700,12640,12700,12640,419
|
|
20231107,104600,84134130,12640,12630,12640,12630,509
|
|
20231107,104500,77704460,12630,12630,12630,12630,338
|
|
20231107,104400,73435520,12630,12630,12630,12630,0
|
|
20231107,104300,73435520,12630,12630,12630,12630,0
|
|
20231107,104200,73435520,12630,12620,12630,12620,26
|
|
20231107,104100,73107150,12620,12630,12630,12620,13
|
|
20231107,104000,72943070,12630,12630,12630,12630,0
|
|
20231107,103900,72943070,12630,12630,12630,12630,31
|
|
20231107,103800,72551540,12650,12640,12650,12640,21
|
|
20231107,103700,72286000,12640,12650,12650,12640,23
|
|
20231107,103600,71995180,12660,12680,12680,12660,30
|
|
20231107,103500,71615080,12630,12630,12630,12630,0
|
|
20231107,103400,71615080,12630,12630,12630,12630,0
|
|
20231107,103300,71615080,12630,12630,12630,12630,0
|
|
20231107,103200,71615080,12630,12600,12630,12600,323
|
|
20231107,103100,67544830,12600,12600,12600,12600,110
|
|
20231107,103000,66158830,12590,12590,12590,12590,0
|
|
20231107,102900,66158830,12590,12580,12590,12580,115
|
|
20231107,102800,64711030,12580,12580,12580,12580,5
|
|
20231107,102700,64648130,12570,12550,12570,12550,4
|
|
20231107,102600,64597890,12540,12570,12570,12540,17
|
|
20231107,102500,64384650,12530,12530,12530,12530,0
|
|
20231107,102400,64384650,12530,12530,12530,12530,0
|
|
20231107,102300,64384650,12530,12530,12530,12530,0
|
|
20231107,102200,64384650,12530,12530,12530,12530,482
|
|
20231107,102100,58345190,12540,12550,12550,12540,232
|
|
20231107,102000,55435400,12560,12560,12560,12560,0
|
|
20231107,101900,55435400,12560,12560,12560,12560,20
|
|
20231107,101800,55184200,12570,12570,12570,12570,6
|
|
20231107,101700,55108780,12590,12590,12590,12590,0
|
|
20231107,101600,55108780,12590,12580,12590,12580,10
|
|
20231107,101500,54982890,12570,12570,12570,12570,0
|
|
20231107,101400,54982890,12570,12570,12570,12570,0
|
|
20231107,101300,54982890,12570,12570,12570,12570,0
|
|
20231107,101200,54982890,12570,12570,12570,12570,0
|
|
20231107,101100,54982890,12570,12580,12580,12570,21
|
|
20231107,101000,54718820,12600,12590,12600,12590,12
|
|
20231107,100900,54567720,12590,12590,12590,12590,0
|
|
20231107,100800,54567720,12590,12590,12590,12590,10
|
|
20231107,100700,54441820,12600,12600,12600,12600,0
|
|
20231107,100600,54441820,12600,12650,12650,12600,12
|
|
20231107,100500,54290520,12600,12660,12660,12600,61
|
|
20231107,100400,53520360,12570,12570,12570,12570,0
|
|
20231107,100300,53520360,12570,12570,12570,12570,0
|
|
20231107,100200,53520360,12570,12570,12570,12570,0
|
|
20231107,100100,53520360,12570,12570,12570,12570,0
|
|
20231107,100000,53520360,12570,12570,12570,12560,77
|
|
20231107,095900,52552780,12560,12560,12560,12560,0
|
|
20231107,095800,52552780,12560,12580,12580,12560,136
|
|
20231107,095700,50843860,12560,12560,12560,12560,364
|
|
20231107,095600,46272020,12560,12560,12560,12560,97
|
|
20231107,095500,45053700,12550,12570,12570,12550,81
|
|
20231107,095400,44036270,12570,12580,12580,12570,186
|
|
20231107,095300,41697830,12570,12570,12570,12570,0
|
|
20231107,095200,41697830,12570,12570,12570,12570,5
|
|
20231107,095100,41634980,12660,12660,12660,12660,0
|
|
20231107,095000,41634980,12660,12570,12660,12570,306
|
|
20231107,094900,37777040,12570,12570,12570,12570,0
|
|
20231107,094800,37777040,12570,12570,12570,12570,1
|
|
20231107,094700,37764470,12580,12580,12580,12580,44
|
|
20231107,094600,37210950,12580,12580,12580,12580,0
|
|
20231107,094500,37210950,12580,12610,12610,12580,135
|
|
20231107,094400,35511400,12620,12640,12640,12620,79
|
|
20231107,094300,34513120,12640,12640,12640,12640,0
|
|
20231107,094200,34513120,12640,12650,12650,12640,3
|
|
20231107,094100,34475190,12660,12660,12660,12660,3
|
|
20231107,094000,34437210,12670,12670,12670,12670,4
|
|
20231107,093900,34386530,12660,12660,12660,12660,2
|
|
20231107,093800,34361210,12620,12640,12670,12620,166
|
|
20231107,093700,32264760,12640,12640,12690,12640,113
|
|
20231107,093600,30836390,12650,12660,12660,12650,204
|
|
20231107,093500,28253760,12670,12670,12670,12670,0
|
|
20231107,093400,28253760,12670,12700,12700,12670,31
|
|
20231107,093300,27860090,12700,12690,12700,12690,4
|
|
20231107,093200,27809310,12660,12660,12660,12660,0
|
|
20231107,093100,27809310,12660,12660,12660,12660,99
|
|
20231107,093000,26555970,12660,12660,12660,12660,1
|
|
20231107,092900,26543310,12690,12670,12690,12670,24
|
|
20231107,092800,26238780,12670,12670,12670,12670,20
|
|
20231107,092700,25985380,12670,12650,12680,12640,24
|
|
20231107,092600,25681850,12670,12670,12670,12670,0
|
|
20231107,092500,25681850,12670,12660,12670,12660,4
|
|
20231107,092400,25631200,12650,12650,12650,12650,1
|
|
20231107,092300,25618550,12600,12600,12600,12600,0
|
|
20231107,092200,25618550,12600,12590,12600,12590,4
|
|
20231107,092100,25568160,12580,12570,12580,12570,31
|
|
20231107,092000,25178380,12570,12570,12570,12570,1
|
|
20231107,091900,25165810,12560,12540,12560,12540,164
|
|
20231107,091800,23107160,12450,12450,12450,12450,0
|
|
20231107,091700,23107160,12450,12450,12450,12450,0
|
|
20231107,091600,23107160,12450,12450,12450,12450,0
|
|
20231107,091500,23107160,12450,12450,12450,12450,0
|
|
20231107,091400,23107160,12450,12450,12450,12450,0
|
|
20231107,091300,23107160,12450,12490,12490,12450,100
|
|
20231107,091200,21861400,12450,12450,12450,12450,0
|
|
20231107,091100,21861400,12450,12450,12450,12450,0
|
|
20231107,091000,21861400,12450,12450,12450,12450,0
|
|
20231107,090900,21861400,12450,12450,12450,12450,0
|
|
20231107,090800,21861400,12450,12480,12480,12450,95
|
|
20231107,090700,20678190,12460,12470,12470,12460,92
|
|
20231107,090600,19531670,12450,12450,12450,12450,0
|
|
20231107,090500,19531670,12450,12450,12450,12450,0
|
|
20231107,090400,19531670,12450,12460,12460,12450,94
|
|
20231107,090300,18360440,12450,12520,12520,12350,260
|
|
20231107,090200,15117030,12520,12520,12520,12520,2
|
|
20231107,090100,15091990,12540,12640,12640,12540,477
|
|
20231107,090000,9098730,12690,12690,12690,12690,717
|