682 lines
35 KiB
CSV
682 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,201900,180949930,12550,12550,12550,12550,320
|
|
20231108,201800,180949930,12550,12550,12550,12550,0
|
|
20231108,201700,180949930,12550,12550,12550,12550,0
|
|
20231108,201600,180949930,12550,12550,12550,12550,0
|
|
20231108,201500,180949930,12550,12550,12550,12550,0
|
|
20231108,201400,180949930,12550,12550,12550,12550,0
|
|
20231108,201300,180949930,12550,12550,12550,12550,0
|
|
20231108,201200,180949930,12550,12550,12550,12550,0
|
|
20231108,201100,180949930,12550,12550,12550,12550,0
|
|
20231108,201000,180949930,12550,12550,12550,12550,0
|
|
20231108,200900,180949930,12550,12550,12550,12550,0
|
|
20231108,200800,180949930,12550,12550,12550,12550,0
|
|
20231108,200700,180949930,12550,12550,12550,12550,0
|
|
20231108,200600,180949930,12550,12550,12550,12550,0
|
|
20231108,200500,180949930,12550,12550,12550,12550,0
|
|
20231108,200400,180949930,12550,12550,12550,12550,0
|
|
20231108,200300,180949930,12550,12550,12550,12550,0
|
|
20231108,200200,180949930,12550,12550,12550,12550,0
|
|
20231108,200100,180949930,12550,12550,12550,12550,0
|
|
20231108,200000,180949930,12550,12550,12550,12550,0
|
|
20231108,195900,180949930,12550,12550,12550,12550,0
|
|
20231108,195800,180949930,12550,12550,12550,12550,0
|
|
20231108,195700,180949930,12550,12550,12550,12550,0
|
|
20231108,195600,180949930,12550,12550,12550,12550,0
|
|
20231108,195500,180949930,12550,12550,12550,12550,0
|
|
20231108,195400,180949930,12550,12550,12550,12550,0
|
|
20231108,195300,180949930,12550,12550,12550,12550,0
|
|
20231108,195200,180949930,12550,12550,12550,12550,0
|
|
20231108,195100,180949930,12550,12550,12550,12550,0
|
|
20231108,195000,180949930,12550,12550,12550,12550,0
|
|
20231108,194900,180949930,12550,12550,12550,12550,320
|
|
20231108,194800,180949930,12550,12550,12550,12550,0
|
|
20231108,194700,180949930,12550,12550,12550,12550,0
|
|
20231108,194600,180949930,12550,12550,12550,12550,0
|
|
20231108,194500,180949930,12550,12550,12550,12550,0
|
|
20231108,194400,180949930,12550,12550,12550,12550,0
|
|
20231108,194300,180949930,12550,12550,12550,12550,0
|
|
20231108,194200,180949930,12550,12550,12550,12550,0
|
|
20231108,194100,180949930,12550,12550,12550,12550,0
|
|
20231108,194000,180949930,12550,12550,12550,12550,0
|
|
20231108,193900,180949930,12550,12550,12550,12550,0
|
|
20231108,193800,180949930,12550,12550,12550,12550,0
|
|
20231108,193700,180949930,12550,12550,12550,12550,0
|
|
20231108,193600,180949930,12550,12550,12550,12550,0
|
|
20231108,193500,180949930,12550,12550,12550,12550,0
|
|
20231108,193400,180949930,12550,12550,12550,12550,0
|
|
20231108,193300,180949930,12550,12550,12550,12550,0
|
|
20231108,193200,180949930,12550,12550,12550,12550,0
|
|
20231108,193100,180949930,12550,12550,12550,12550,0
|
|
20231108,193000,180949930,12550,12550,12550,12550,0
|
|
20231108,192900,180949930,12550,12550,12550,12550,0
|
|
20231108,192800,180949930,12550,12550,12550,12550,0
|
|
20231108,192700,180949930,12550,12550,12550,12550,0
|
|
20231108,192600,180949930,12550,12550,12550,12550,0
|
|
20231108,192500,180949930,12550,12550,12550,12550,0
|
|
20231108,192400,180949930,12550,12550,12550,12550,0
|
|
20231108,192300,180949930,12550,12550,12550,12550,0
|
|
20231108,192200,180949930,12550,12550,12550,12550,0
|
|
20231108,192100,180949930,12550,12550,12550,12550,0
|
|
20231108,192000,180949930,12550,12550,12550,12550,0
|
|
20231108,191900,180949930,12550,12550,12550,12550,320
|
|
20231108,191800,180949930,12550,12550,12550,12550,0
|
|
20231108,191700,180949930,12550,12550,12550,12550,0
|
|
20231108,191600,180949930,12550,12550,12550,12550,0
|
|
20231108,191500,180949930,12550,12550,12550,12550,0
|
|
20231108,191400,180949930,12550,12550,12550,12550,0
|
|
20231108,191300,180949930,12550,12550,12550,12550,0
|
|
20231108,191200,180949930,12550,12550,12550,12550,0
|
|
20231108,191100,180949930,12550,12550,12550,12550,0
|
|
20231108,191000,180949930,12550,12550,12550,12550,0
|
|
20231108,190900,180949930,12550,12550,12550,12550,0
|
|
20231108,190800,180949930,12550,12550,12550,12550,0
|
|
20231108,190700,180949930,12550,12550,12550,12550,0
|
|
20231108,190600,180949930,12550,12550,12550,12550,0
|
|
20231108,190500,180949930,12550,12550,12550,12550,0
|
|
20231108,190400,180949930,12550,12550,12550,12550,0
|
|
20231108,190300,180949930,12550,12550,12550,12550,0
|
|
20231108,190200,180949930,12550,12550,12550,12550,0
|
|
20231108,190100,180949930,12550,12550,12550,12550,0
|
|
20231108,190000,180949930,12550,12550,12550,12550,0
|
|
20231108,185900,180949930,12550,12550,12550,12550,0
|
|
20231108,185800,180949930,12550,12550,12550,12550,0
|
|
20231108,185700,180949930,12550,12550,12550,12550,0
|
|
20231108,185600,180949930,12550,12550,12550,12550,0
|
|
20231108,185500,180949930,12550,12550,12550,12550,0
|
|
20231108,185400,180949930,12550,12550,12550,12550,0
|
|
20231108,185300,180949930,12550,12550,12550,12550,0
|
|
20231108,185200,180949930,12550,12550,12550,12550,0
|
|
20231108,185100,180949930,12550,12550,12550,12550,0
|
|
20231108,185000,180949930,12550,12550,12550,12550,0
|
|
20231108,184900,180949930,12550,12550,12550,12550,320
|
|
20231108,184800,180949930,12550,12550,12550,12550,0
|
|
20231108,184700,180949930,12550,12550,12550,12550,0
|
|
20231108,184600,180949930,12550,12550,12550,12550,0
|
|
20231108,184500,180949930,12550,12550,12550,12550,0
|
|
20231108,184400,180949930,12550,12550,12550,12550,0
|
|
20231108,184300,180949930,12550,12550,12550,12550,0
|
|
20231108,184200,180949930,12550,12550,12550,12550,0
|
|
20231108,184100,180949930,12550,12550,12550,12550,0
|
|
20231108,184000,180949930,12550,12550,12550,12550,0
|
|
20231108,183900,180949930,12550,12550,12550,12550,0
|
|
20231108,183800,180949930,12550,12550,12550,12550,0
|
|
20231108,183700,180949930,12550,12550,12550,12550,0
|
|
20231108,183600,180949930,12550,12550,12550,12550,0
|
|
20231108,183500,180949930,12550,12550,12550,12550,0
|
|
20231108,183400,180949930,12550,12550,12550,12550,0
|
|
20231108,183300,180949930,12550,12550,12550,12550,0
|
|
20231108,183200,180949930,12550,12550,12550,12550,0
|
|
20231108,183100,180949930,12550,12550,12550,12550,0
|
|
20231108,183000,180949930,12550,12550,12550,12550,0
|
|
20231108,182900,180949930,12550,12550,12550,12550,0
|
|
20231108,182800,180949930,12550,12550,12550,12550,0
|
|
20231108,182700,180949930,12550,12550,12550,12550,0
|
|
20231108,182600,180949930,12550,12550,12550,12550,0
|
|
20231108,182500,180949930,12550,12550,12550,12550,0
|
|
20231108,182400,180949930,12550,12550,12550,12550,0
|
|
20231108,182300,180949930,12550,12550,12550,12550,0
|
|
20231108,182200,180949930,12550,12550,12550,12550,0
|
|
20231108,182100,180949930,12550,12550,12550,12550,0
|
|
20231108,182000,180949930,12550,12550,12550,12550,0
|
|
20231108,181900,180949930,12550,12550,12550,12550,320
|
|
20231108,181800,180949930,12550,12550,12550,12550,0
|
|
20231108,181700,180949930,12550,12550,12550,12550,0
|
|
20231108,181600,180949930,12550,12550,12550,12550,0
|
|
20231108,181500,180949930,12550,12550,12550,12550,0
|
|
20231108,181400,180949930,12550,12550,12550,12550,0
|
|
20231108,181300,180949930,12550,12550,12550,12550,0
|
|
20231108,181200,180949930,12550,12550,12550,12550,0
|
|
20231108,181100,180949930,12550,12550,12550,12550,0
|
|
20231108,181000,180949930,12550,12550,12550,12550,0
|
|
20231108,180900,180949930,12550,12550,12550,12550,0
|
|
20231108,180800,180949930,12550,12550,12550,12550,0
|
|
20231108,180700,180949930,12550,12550,12550,12550,0
|
|
20231108,180600,180949930,12550,12550,12550,12550,0
|
|
20231108,180500,180949930,12550,12550,12550,12550,0
|
|
20231108,180400,180949930,12550,12550,12550,12550,0
|
|
20231108,180300,180949930,12550,12550,12550,12550,0
|
|
20231108,180200,180949930,12550,12550,12550,12550,0
|
|
20231108,180100,180949930,12550,12550,12550,12550,0
|
|
20231108,180000,180949930,12550,12550,12550,12550,0
|
|
20231108,175900,180949930,12550,12550,12550,12550,0
|
|
20231108,175800,180949930,12550,12550,12550,12550,0
|
|
20231108,175700,180949930,12550,12550,12550,12550,0
|
|
20231108,175600,180949930,12550,12550,12550,12550,0
|
|
20231108,175500,180949930,12550,12550,12550,12550,0
|
|
20231108,175400,180949930,12550,12550,12550,12550,0
|
|
20231108,175300,180949930,12550,12550,12550,12550,0
|
|
20231108,175200,180949930,12550,12550,12550,12550,0
|
|
20231108,175100,180949930,12550,12550,12550,12550,0
|
|
20231108,175000,180949930,12550,12550,12550,12550,0
|
|
20231108,174900,180949930,12550,12550,12550,12550,320
|
|
20231108,174800,180949930,12550,12550,12550,12550,0
|
|
20231108,174700,180949930,12550,12550,12550,12550,0
|
|
20231108,174600,180949930,12550,12550,12550,12550,0
|
|
20231108,174500,180949930,12550,12550,12550,12550,0
|
|
20231108,174400,180949930,12550,12550,12550,12550,0
|
|
20231108,174300,180949930,12550,12550,12550,12550,0
|
|
20231108,174200,180949930,12550,12550,12550,12550,0
|
|
20231108,174100,180949930,12550,12550,12550,12550,0
|
|
20231108,174000,180949930,12550,12550,12550,12550,0
|
|
20231108,173900,180949930,12550,12550,12550,12550,0
|
|
20231108,173800,180949930,12550,12550,12550,12550,0
|
|
20231108,173700,180949930,12550,12550,12550,12550,0
|
|
20231108,173600,180949930,12550,12550,12550,12550,0
|
|
20231108,173500,180949930,12550,12550,12550,12550,0
|
|
20231108,173400,180949930,12550,12550,12550,12550,0
|
|
20231108,173300,180949930,12550,12550,12550,12550,0
|
|
20231108,173200,180949930,12550,12550,12550,12550,0
|
|
20231108,173100,180949930,12550,12550,12550,12550,0
|
|
20231108,173000,180949930,12550,12550,12550,12550,0
|
|
20231108,172900,180949930,12550,12550,12550,12550,0
|
|
20231108,172800,180949930,12550,12550,12550,12550,0
|
|
20231108,172700,180949930,12550,12550,12550,12550,0
|
|
20231108,172600,180949930,12550,12550,12550,12550,0
|
|
20231108,172500,180949930,12550,12550,12550,12550,0
|
|
20231108,172400,180949930,12550,12550,12550,12550,0
|
|
20231108,172300,180949930,12550,12550,12550,12550,0
|
|
20231108,172200,180949930,12550,12550,12550,12550,0
|
|
20231108,172100,180949930,12550,12550,12550,12550,0
|
|
20231108,172000,180949930,12550,12550,12550,12550,0
|
|
20231108,171900,180949930,12550,12550,12550,12550,320
|
|
20231108,171800,180949930,12550,12550,12550,12550,0
|
|
20231108,171700,180949930,12550,12550,12550,12550,0
|
|
20231108,171600,180949930,12550,12550,12550,12550,0
|
|
20231108,171500,180949930,12550,12550,12550,12550,0
|
|
20231108,171400,180949930,12550,12550,12550,12550,0
|
|
20231108,171300,180949930,12550,12550,12550,12550,0
|
|
20231108,171200,180949930,12550,12550,12550,12550,0
|
|
20231108,171100,180949930,12550,12550,12550,12550,0
|
|
20231108,171000,180949930,12550,12550,12550,12550,0
|
|
20231108,170900,180949930,12550,12550,12550,12550,0
|
|
20231108,170800,180949930,12550,12550,12550,12550,0
|
|
20231108,170700,180949930,12550,12550,12550,12550,0
|
|
20231108,170600,180949930,12550,12550,12550,12550,0
|
|
20231108,170500,180949930,12550,12550,12550,12550,0
|
|
20231108,170400,180949930,12550,12550,12550,12550,0
|
|
20231108,170300,180949930,12550,12550,12550,12550,0
|
|
20231108,170200,180949930,12550,12550,12550,12550,0
|
|
20231108,170100,180949930,12550,12550,12550,12550,0
|
|
20231108,170000,180949930,12550,12550,12550,12550,0
|
|
20231108,165900,180949930,12550,12550,12550,12550,0
|
|
20231108,165800,180949930,12550,12550,12550,12550,0
|
|
20231108,165700,180949930,12550,12550,12550,12550,0
|
|
20231108,165600,180949930,12550,12550,12550,12550,0
|
|
20231108,165500,180949930,12550,12550,12550,12550,0
|
|
20231108,165400,180949930,12550,12550,12550,12550,0
|
|
20231108,165300,180949930,12550,12550,12550,12550,0
|
|
20231108,165200,180949930,12550,12550,12550,12550,0
|
|
20231108,165100,180949930,12550,12550,12550,12550,0
|
|
20231108,165000,180949930,12550,12550,12550,12550,0
|
|
20231108,164900,180949930,12550,12550,12550,12550,320
|
|
20231108,164800,180949930,12550,12550,12550,12550,0
|
|
20231108,164700,180949930,12550,12550,12550,12550,0
|
|
20231108,164600,180949930,12550,12550,12550,12550,0
|
|
20231108,164500,180949930,12550,12550,12550,12550,0
|
|
20231108,164400,180949930,12550,12550,12550,12550,0
|
|
20231108,164300,180949930,12550,12550,12550,12550,0
|
|
20231108,164200,180949930,12550,12550,12550,12550,0
|
|
20231108,164100,180949930,12550,12550,12550,12550,0
|
|
20231108,164000,180949930,12550,12550,12550,12550,0
|
|
20231108,163900,180949930,12550,12550,12550,12550,0
|
|
20231108,163800,180949930,12550,12550,12550,12550,0
|
|
20231108,163700,180949930,12550,12550,12550,12550,0
|
|
20231108,163600,180949930,12550,12550,12550,12550,0
|
|
20231108,163500,180949930,12550,12550,12550,12550,0
|
|
20231108,163400,180949930,12550,12550,12550,12550,0
|
|
20231108,163300,180949930,12550,12550,12550,12550,0
|
|
20231108,163200,180949930,12550,12550,12550,12550,0
|
|
20231108,163100,180949930,12550,12550,12550,12550,0
|
|
20231108,163000,180949930,12550,12550,12550,12550,0
|
|
20231108,162900,180949930,12550,12550,12550,12550,0
|
|
20231108,162800,180949930,12550,12550,12550,12550,0
|
|
20231108,162700,180949930,12550,12550,12550,12550,0
|
|
20231108,162600,180949930,12550,12550,12550,12550,0
|
|
20231108,162500,180949930,12550,12550,12550,12550,0
|
|
20231108,162400,180949930,12550,12550,12550,12550,0
|
|
20231108,162300,180949930,12550,12550,12550,12550,0
|
|
20231108,162200,180949930,12550,12550,12550,12550,0
|
|
20231108,162100,180949930,12550,12550,12550,12550,0
|
|
20231108,162000,180949930,12550,12550,12550,12550,0
|
|
20231108,161900,180949930,12550,12550,12550,12550,320
|
|
20231108,161800,180949930,12550,12550,12550,12550,0
|
|
20231108,161700,180949930,12550,12550,12550,12550,0
|
|
20231108,161600,180949930,12550,12550,12550,12550,0
|
|
20231108,161500,180949930,12550,12550,12550,12550,0
|
|
20231108,161400,180949930,12550,12550,12550,12550,0
|
|
20231108,161300,180949930,12550,12550,12550,12550,0
|
|
20231108,161200,180949930,12550,12550,12550,12550,0
|
|
20231108,161100,180949930,12550,12550,12550,12550,0
|
|
20231108,161000,180949930,12550,12550,12550,12550,0
|
|
20231108,160900,180949930,12550,12550,12550,12550,0
|
|
20231108,160800,180949930,12550,12550,12550,12550,0
|
|
20231108,160700,180949930,12550,12550,12550,12550,0
|
|
20231108,160600,180949930,12550,12550,12550,12550,0
|
|
20231108,160500,180949930,12550,12550,12550,12550,0
|
|
20231108,160400,180949930,12550,12550,12550,12550,0
|
|
20231108,160300,180949930,12550,12550,12550,12550,0
|
|
20231108,160200,180949930,12550,12550,12550,12550,0
|
|
20231108,160100,180949930,12550,12550,12550,12550,0
|
|
20231108,160000,180949930,12550,12550,12550,12550,0
|
|
20231108,155900,180949930,12550,12550,12550,12550,0
|
|
20231108,155800,180949930,12550,12550,12550,12550,0
|
|
20231108,155700,180949930,12550,12550,12550,12550,0
|
|
20231108,155600,180949930,12550,12550,12550,12550,0
|
|
20231108,155500,180949930,12550,12550,12550,12550,0
|
|
20231108,155400,180949930,12550,12550,12550,12550,0
|
|
20231108,155300,180949930,12550,12550,12550,12550,0
|
|
20231108,155200,180949930,12550,12550,12550,12550,0
|
|
20231108,155100,180949930,12550,12550,12550,12550,0
|
|
20231108,155000,180949930,12550,12550,12550,12550,0
|
|
20231108,154900,180949930,12550,12550,12550,12550,320
|
|
20231108,154800,180949930,12550,12550,12550,12550,0
|
|
20231108,154700,180949930,12550,12550,12550,12550,0
|
|
20231108,154600,180949930,12550,12550,12550,12550,0
|
|
20231108,154500,180949930,12550,12550,12550,12550,0
|
|
20231108,154400,180949930,12550,12550,12550,12550,0
|
|
20231108,154300,180949930,12550,12550,12550,12550,0
|
|
20231108,154200,180949930,12550,12550,12550,12550,0
|
|
20231108,154100,180949930,12550,12550,12550,12550,0
|
|
20231108,154000,180949930,12550,12550,12550,12550,0
|
|
20231108,153900,180949930,12550,12550,12550,12550,0
|
|
20231108,153800,180949930,12550,12550,12550,12550,0
|
|
20231108,153700,180949930,12550,12550,12550,12550,0
|
|
20231108,153600,180949930,12550,12550,12550,12550,0
|
|
20231108,153500,180949930,12550,12550,12550,12550,0
|
|
20231108,153400,180949930,12550,12550,12550,12550,0
|
|
20231108,153300,180949930,12550,12550,12550,12550,0
|
|
20231108,153200,180949930,12550,12550,12550,12550,0
|
|
20231108,153100,180949930,12550,12550,12550,12550,0
|
|
20231108,153000,180949930,12550,12550,12550,12550,320
|
|
20231108,152900,176933930,12550,12550,12550,12550,0
|
|
20231108,152800,176933930,12550,12550,12550,12550,0
|
|
20231108,152700,176933930,12550,12550,12550,12550,0
|
|
20231108,152600,176933930,12550,12550,12550,12550,0
|
|
20231108,152500,176933930,12550,12550,12550,12550,0
|
|
20231108,152400,176933930,12550,12550,12550,12550,0
|
|
20231108,152300,176933930,12550,12550,12550,12550,0
|
|
20231108,152200,176933930,12550,12550,12550,12550,0
|
|
20231108,152100,176933930,12550,12550,12550,12550,0
|
|
20231108,152000,176933930,12550,12550,12550,12550,0
|
|
20231108,151900,176933930,12550,12550,12550,12550,1
|
|
20231108,151800,176921380,12550,12550,12550,12550,0
|
|
20231108,151700,176921380,12550,12550,12550,12550,0
|
|
20231108,151600,176921380,12550,12550,12550,12550,0
|
|
20231108,151500,176921380,12550,12470,12550,12460,115
|
|
20231108,151400,175488250,12460,12460,12460,12460,0
|
|
20231108,151300,175488250,12460,12460,12460,12460,0
|
|
20231108,151200,175488250,12460,12460,12460,12460,0
|
|
20231108,151100,175488250,12460,12460,12460,12460,15
|
|
20231108,151000,175301350,12450,12430,12450,12420,51
|
|
20231108,150900,174666720,12420,12420,12420,12420,5
|
|
20231108,150800,174604620,12410,12410,12410,12410,0
|
|
20231108,150700,174604620,12410,12410,12410,12410,0
|
|
20231108,150600,174604620,12410,12410,12410,12410,0
|
|
20231108,150500,174604620,12410,12420,12420,12410,287
|
|
20231108,150400,171042930,12410,12410,12410,12410,0
|
|
20231108,150300,171042930,12410,12410,12410,12410,384
|
|
20231108,150200,166277490,12420,12430,12430,12420,43
|
|
20231108,150100,165743420,12420,12420,12420,12420,44
|
|
20231108,150000,165196940,12420,12420,12430,12420,16
|
|
20231108,145900,164998210,12410,12410,12410,12410,0
|
|
20231108,145800,164998210,12410,12410,12410,12410,1
|
|
20231108,145700,164985800,12420,12420,12420,12420,0
|
|
20231108,145600,164985800,12420,12420,12420,12420,0
|
|
20231108,145500,164985800,12420,12410,12420,12410,149
|
|
20231108,145400,163135230,12400,12400,12400,12400,2
|
|
20231108,145300,163110430,12400,12400,12400,12400,8
|
|
20231108,145200,163011230,12420,12420,12420,12420,0
|
|
20231108,145100,163011230,12420,12410,12420,12410,169
|
|
20231108,145000,160912410,12420,12430,12430,12420,79
|
|
20231108,144900,159930990,12430,12420,12430,12420,7
|
|
20231108,144800,159843990,12430,12420,12430,12420,3
|
|
20231108,144700,159806720,12430,12430,12430,12430,1
|
|
20231108,144600,159794290,12430,12430,12430,12430,0
|
|
20231108,144500,159794290,12430,12440,12440,12430,56
|
|
20231108,144400,159097900,12450,12490,12490,12450,1265
|
|
20231108,144300,143301550,12500,12500,12500,12500,3
|
|
20231108,144200,143264050,12500,12500,12500,12500,3
|
|
20231108,144100,143226550,12570,12500,12570,12500,100
|
|
20231108,144000,141970210,12490,12500,12500,12490,3
|
|
20231108,143900,141932720,12490,12490,12490,12490,1
|
|
20231108,143800,141920230,12490,12490,12490,12490,1
|
|
20231108,143700,141907740,12490,12490,12490,12490,1
|
|
20231108,143600,141895250,12500,12500,12500,12500,0
|
|
20231108,143500,141895250,12500,12500,12500,12500,12
|
|
20231108,143400,141745250,12500,12500,12510,12500,15
|
|
20231108,143300,141557640,12490,12510,12510,12490,167
|
|
20231108,143200,139471120,12520,12520,12520,12520,0
|
|
20231108,143100,139471120,12520,12520,12520,12520,5
|
|
20231108,143000,139408520,12520,12520,12520,12520,4
|
|
20231108,142900,139358440,12520,12530,12530,12520,29
|
|
20231108,142800,138995340,12530,12530,12530,12530,0
|
|
20231108,142700,138995340,12530,12530,12530,12530,0
|
|
20231108,142600,138995340,12530,12530,12530,12530,3
|
|
20231108,142500,138957750,12530,12530,12530,12530,6
|
|
20231108,142400,138882570,12540,12540,12540,12540,0
|
|
20231108,142300,138882570,12540,12540,12540,12540,6
|
|
20231108,142200,138807330,12530,12530,12530,12530,2
|
|
20231108,142100,138782270,12530,12530,12530,12530,1
|
|
20231108,142000,138769740,12530,12530,12530,12530,1
|
|
20231108,141900,138757210,12530,12530,12530,12530,1
|
|
20231108,141800,138744680,12530,12530,12530,12530,1
|
|
20231108,141700,138732150,12540,12540,12540,12540,1
|
|
20231108,141600,138719610,12550,12550,12550,12550,0
|
|
20231108,141500,138719610,12550,12550,12550,12550,12
|
|
20231108,141400,138569010,12560,12560,12560,12560,0
|
|
20231108,141300,138569010,12560,12560,12560,12560,1
|
|
20231108,141200,138556450,12570,12570,12570,12570,7
|
|
20231108,141100,138468460,12570,12570,12570,12570,1
|
|
20231108,141000,138455890,12570,12570,12570,12570,2
|
|
20231108,140900,138430750,12570,12570,12570,12570,1
|
|
20231108,140800,138418180,12570,12570,12570,12570,1
|
|
20231108,140700,138405610,12600,12560,12620,12560,45
|
|
20231108,140600,137838450,12560,12560,12560,12560,0
|
|
20231108,140500,137838450,12560,12560,12560,12560,1
|
|
20231108,140400,137825890,12570,12570,12570,12570,1
|
|
20231108,140300,137813320,12580,12580,12580,12580,2
|
|
20231108,140200,137788160,12580,12580,12580,12580,1
|
|
20231108,140100,137775580,12580,12580,12580,12580,1
|
|
20231108,140000,137763000,12580,12580,12580,12580,0
|
|
20231108,135900,137763000,12580,12580,12580,12580,1
|
|
20231108,135800,137750420,12580,12580,12580,12580,2
|
|
20231108,135700,137725260,12580,12580,12580,12580,1
|
|
20231108,135600,137712680,12580,12580,12580,12580,1
|
|
20231108,135500,137700100,12580,12580,12580,12580,1
|
|
20231108,135400,137687520,12580,12580,12580,12580,11
|
|
20231108,135300,137549140,12580,12580,12580,12580,1
|
|
20231108,135200,137536560,12600,12600,12600,12600,0
|
|
20231108,135100,137536560,12600,12600,12600,12600,0
|
|
20231108,135000,137536560,12600,12600,12600,12600,0
|
|
20231108,134900,137536560,12600,12600,12600,12600,8
|
|
20231108,134800,137435760,12590,12590,12590,12590,1
|
|
20231108,134700,137423170,12590,12590,12590,12590,0
|
|
20231108,134600,137423170,12590,12620,12620,12590,618
|
|
20231108,134500,129624450,12620,12620,12620,12620,2
|
|
20231108,134400,129599210,12620,12610,12620,12610,2
|
|
20231108,134300,129573980,12610,12610,12610,12610,82
|
|
20231108,134200,128539960,12600,12600,12600,12600,0
|
|
20231108,134100,128539960,12600,12600,12600,12600,0
|
|
20231108,134000,128539960,12600,12600,12600,12600,4
|
|
20231108,133900,128489560,12590,12590,12590,12590,24
|
|
20231108,133800,128187400,12580,12580,12580,12580,0
|
|
20231108,133700,128187400,12580,12560,12580,12560,237
|
|
20231108,133600,125206090,12550,12550,12550,12550,0
|
|
20231108,133500,125206090,12550,12550,12550,12550,1
|
|
20231108,133400,125193540,12550,12550,12550,12550,13
|
|
20231108,133300,125030390,12550,12550,12550,12550,2
|
|
20231108,133200,125005290,12550,12550,12550,12550,1
|
|
20231108,133100,124992740,12550,12550,12550,12550,200
|
|
20231108,133000,122482740,12530,12530,12530,12530,2
|
|
20231108,132900,122457680,12530,12530,12530,12530,446
|
|
20231108,132800,116869300,12530,12520,12530,12520,94
|
|
20231108,132700,115692390,12520,12520,12520,12520,1000
|
|
20231108,132600,103172390,12520,12520,12520,12520,1
|
|
20231108,132500,103159870,12520,12520,12520,12520,150
|
|
20231108,132400,101281870,12490,12490,12490,12490,0
|
|
20231108,132300,101281870,12490,12490,12490,12490,0
|
|
20231108,132200,101281870,12490,12490,12490,12490,0
|
|
20231108,132100,101281870,12490,12500,12500,12490,5
|
|
20231108,132000,101219380,12500,12500,12500,12500,0
|
|
20231108,131900,101219380,12500,12500,12500,12500,50
|
|
20231108,131800,100594380,12510,12510,12510,12510,2
|
|
20231108,131700,100569360,12510,12510,12510,12510,21
|
|
20231108,131600,100306650,12520,12520,12520,12520,0
|
|
20231108,131500,100306650,12520,12520,12530,12520,3
|
|
20231108,131400,100269080,12530,12570,12570,12530,4
|
|
20231108,131300,100218890,12500,12500,12500,12500,0
|
|
20231108,131200,100218890,12500,12500,12500,12500,0
|
|
20231108,131100,100218890,12500,12500,12500,12500,0
|
|
20231108,131000,100218890,12500,12500,12500,12500,0
|
|
20231108,130900,100218890,12500,12500,12500,12500,0
|
|
20231108,130800,100218890,12500,12500,12500,12500,0
|
|
20231108,130700,100218890,12500,12500,12500,12500,0
|
|
20231108,130600,100218890,12500,12500,12500,12500,0
|
|
20231108,130500,100218890,12500,12500,12500,12500,13
|
|
20231108,130400,100056390,12500,12500,12500,12500,8
|
|
20231108,130300,99956390,12500,12500,12500,12500,0
|
|
20231108,130200,99956390,12500,12500,12500,12500,5
|
|
20231108,130100,99893890,12500,12500,12500,12490,67
|
|
20231108,130000,99056990,12490,12490,12490,12490,92
|
|
20231108,125900,97907910,12490,12490,12490,12490,57
|
|
20231108,125800,97195980,12490,12490,12490,12490,12
|
|
20231108,125700,97046100,12500,12520,12520,12500,516
|
|
20231108,125600,90587460,12530,12530,12530,12530,143
|
|
20231108,125500,88795670,12570,12570,12570,12570,0
|
|
20231108,125400,88795670,12570,12570,12570,12570,20
|
|
20231108,125300,88544270,12530,12530,12530,12530,0
|
|
20231108,125200,88544270,12530,12530,12530,12530,3
|
|
20231108,125100,88506680,12530,12530,12530,12530,0
|
|
20231108,125000,88506680,12530,12530,12530,12530,0
|
|
20231108,124900,88506680,12530,12530,12530,12530,1
|
|
20231108,124800,88494150,12530,12530,12530,12530,0
|
|
20231108,124700,88494150,12530,12530,12530,12530,0
|
|
20231108,124600,88494150,12530,12530,12530,12530,0
|
|
20231108,124500,88494150,12530,12530,12530,12530,0
|
|
20231108,124400,88494150,12530,12530,12530,12530,0
|
|
20231108,124300,88494150,12530,12560,12560,12520,880
|
|
20231108,124200,77458440,12580,12580,12580,12580,0
|
|
20231108,124100,77458440,12580,12580,12580,12580,0
|
|
20231108,124000,77458440,12580,12580,12580,12580,0
|
|
20231108,123900,77458440,12580,12580,12580,12580,0
|
|
20231108,123800,77458440,12580,12580,12580,12580,0
|
|
20231108,123700,77458440,12580,12580,12580,12580,0
|
|
20231108,123600,77458440,12580,12580,12580,12580,1
|
|
20231108,123500,77445860,12560,12560,12560,12560,0
|
|
20231108,123400,77445860,12560,12560,12560,12560,10
|
|
20231108,123300,77320260,12560,12560,12560,12560,0
|
|
20231108,123200,77320260,12560,12560,12560,12560,0
|
|
20231108,123100,77320260,12560,12560,12560,12560,0
|
|
20231108,123000,77320260,12560,12560,12560,12560,0
|
|
20231108,122900,77320260,12560,12560,12560,12560,0
|
|
20231108,122800,77320260,12560,12560,12560,12560,0
|
|
20231108,122700,77320260,12560,12560,12560,12560,20
|
|
20231108,122600,77069060,12560,12560,12560,12560,0
|
|
20231108,122500,77069060,12560,12560,12560,12560,0
|
|
20231108,122400,77069060,12560,12560,12560,12560,0
|
|
20231108,122300,77069060,12560,12560,12560,12560,1
|
|
20231108,122200,77056500,12570,12570,12570,12570,51
|
|
20231108,122100,76415430,12580,12580,12580,12580,0
|
|
20231108,122000,76415430,12580,12580,12580,12580,1
|
|
20231108,121900,76402850,12570,12570,12570,12570,0
|
|
20231108,121800,76402850,12570,12570,12570,12570,0
|
|
20231108,121700,76402850,12570,12570,12570,12570,0
|
|
20231108,121600,76402850,12570,12570,12570,12570,0
|
|
20231108,121500,76402850,12570,12570,12570,12570,0
|
|
20231108,121400,76402850,12570,12590,12590,12570,118
|
|
20231108,121300,74918560,12600,12600,12600,12600,0
|
|
20231108,121200,74918560,12600,12600,12600,12600,50
|
|
20231108,121100,74288560,12600,12600,12600,12600,0
|
|
20231108,121000,74288560,12600,12600,12600,12600,0
|
|
20231108,120900,74288560,12600,12600,12600,12600,0
|
|
20231108,120800,74288560,12600,12600,12600,12600,0
|
|
20231108,120700,74288560,12600,12600,12600,12600,0
|
|
20231108,120600,74288560,12600,12600,12600,12600,0
|
|
20231108,120500,74288560,12600,12600,12600,12600,0
|
|
20231108,120400,74288560,12600,12600,12600,12600,0
|
|
20231108,120300,74288560,12600,12600,12600,12600,0
|
|
20231108,120200,74288560,12600,12630,12630,12600,229
|
|
20231108,120100,71399910,12630,12630,12630,12630,0
|
|
20231108,120000,71399910,12630,12630,12630,12630,12
|
|
20231108,115900,71248350,12630,12630,12630,12630,3
|
|
20231108,115800,71210460,12650,12650,12650,12650,0
|
|
20231108,115700,71210460,12650,12650,12650,12650,0
|
|
20231108,115600,71210460,12650,12650,12650,12650,0
|
|
20231108,115500,71210460,12650,12650,12650,12650,0
|
|
20231108,115400,71210460,12650,12650,12650,12650,0
|
|
20231108,115300,71210460,12650,12650,12650,12650,50
|
|
20231108,115200,70577960,12650,12650,12650,12650,0
|
|
20231108,115100,70577960,12650,12650,12650,12650,0
|
|
20231108,115000,70577960,12650,12650,12650,12650,0
|
|
20231108,114900,70577960,12650,12650,12650,12650,0
|
|
20231108,114800,70577960,12650,12650,12650,12650,0
|
|
20231108,114700,70577960,12650,12650,12650,12650,0
|
|
20231108,114600,70577960,12650,12650,12650,12650,0
|
|
20231108,114500,70577960,12650,12650,12650,12650,0
|
|
20231108,114400,70577960,12650,12650,12650,12650,0
|
|
20231108,114300,70577960,12650,12650,12650,12650,0
|
|
20231108,114200,70577960,12650,12650,12650,12650,0
|
|
20231108,114100,70577960,12650,12650,12650,12650,0
|
|
20231108,114000,70577960,12650,12650,12650,12650,0
|
|
20231108,113900,70577960,12650,12650,12650,12650,0
|
|
20231108,113800,70577960,12650,12650,12650,12650,0
|
|
20231108,113700,70577960,12650,12650,12650,12650,0
|
|
20231108,113600,70577960,12650,12650,12650,12650,0
|
|
20231108,113500,70577960,12650,12610,12650,12610,100
|
|
20231108,113400,69313080,12610,12610,12610,12610,2
|
|
20231108,113300,69287860,12610,12610,12610,12610,1
|
|
20231108,113200,69275250,12610,12610,12610,12610,0
|
|
20231108,113100,69275250,12610,12610,12610,12610,0
|
|
20231108,113000,69275250,12610,12610,12610,12610,0
|
|
20231108,112900,69275250,12610,12610,12610,12610,2
|
|
20231108,112800,69250030,12610,12610,12610,12610,1
|
|
20231108,112700,69237420,12610,12610,12610,12610,1
|
|
20231108,112600,69224810,12610,12610,12610,12610,0
|
|
20231108,112500,69224810,12610,12610,12610,12610,0
|
|
20231108,112400,69224810,12610,12610,12610,12610,0
|
|
20231108,112300,69224810,12610,12610,12610,12610,4
|
|
20231108,112200,69174370,12580,12580,12580,12580,0
|
|
20231108,112100,69174370,12580,12580,12580,12580,0
|
|
20231108,112000,69174370,12580,12580,12580,12580,0
|
|
20231108,111900,69174370,12580,12580,12580,12580,0
|
|
20231108,111800,69174370,12580,12580,12580,12580,0
|
|
20231108,111700,69174370,12580,12580,12580,12580,0
|
|
20231108,111600,69174370,12580,12580,12580,12580,0
|
|
20231108,111500,69174370,12580,12580,12580,12580,0
|
|
20231108,111400,69174370,12580,12580,12580,12580,1
|
|
20231108,111300,69161790,12570,12570,12570,12570,95
|
|
20231108,111200,67967640,12570,12570,12570,12570,0
|
|
20231108,111100,67967640,12570,12570,12570,12570,17
|
|
20231108,111000,67753950,12570,12570,12570,12570,0
|
|
20231108,110900,67753950,12570,12570,12570,12570,1
|
|
20231108,110800,67741380,12570,12570,12570,12570,1
|
|
20231108,110700,67728810,12550,12560,12560,12550,27
|
|
20231108,110600,67389840,12570,12570,12570,12570,0
|
|
20231108,110500,67389840,12570,12570,12570,12570,0
|
|
20231108,110400,67389840,12570,12570,12570,12570,6
|
|
20231108,110300,67314420,12570,12580,12580,12570,20
|
|
20231108,110200,67062980,12580,12600,12600,12580,21
|
|
20231108,110100,66798670,12580,12580,12580,12580,0
|
|
20231108,110000,66798670,12580,12580,12580,12580,0
|
|
20231108,105900,66798670,12580,12580,12580,12580,0
|
|
20231108,105800,66798670,12580,12580,12580,12580,0
|
|
20231108,105700,66798670,12580,12580,12580,12580,0
|
|
20231108,105600,66798670,12580,12580,12580,12580,0
|
|
20231108,105500,66798670,12580,12580,12580,12580,0
|
|
20231108,105400,66798670,12580,12580,12580,12580,0
|
|
20231108,105300,66798670,12580,12580,12580,12580,0
|
|
20231108,105200,66798670,12580,12580,12580,12580,0
|
|
20231108,105100,66798670,12580,12580,12580,12580,0
|
|
20231108,105000,66798670,12580,12580,12580,12580,0
|
|
20231108,104900,66798670,12580,12580,12580,12580,4
|
|
20231108,104800,66748350,12580,12580,12580,12580,0
|
|
20231108,104700,66748350,12580,12580,12580,12580,6
|
|
20231108,104600,66672870,12540,12540,12540,12540,0
|
|
20231108,104500,66672870,12540,12540,12540,12540,0
|
|
20231108,104400,66672870,12540,12540,12540,12540,0
|
|
20231108,104300,66672870,12540,12530,12540,12530,31
|
|
20231108,104200,66284350,12520,12520,12520,12520,0
|
|
20231108,104100,66284350,12520,12520,12520,12520,307
|
|
20231108,104000,62440710,12520,12520,12520,12520,0
|
|
20231108,103900,62440710,12520,12520,12520,12520,6
|
|
20231108,103800,62365590,12530,12530,12530,12530,137
|
|
20231108,103700,60648980,12610,12610,12610,12610,1
|
|
20231108,103600,60636370,12530,12530,12530,12530,0
|
|
20231108,103500,60636370,12530,12530,12530,12530,0
|
|
20231108,103400,60636370,12530,12530,12530,12530,0
|
|
20231108,103300,60636370,12530,12530,12530,12530,3
|
|
20231108,103200,60598780,12530,12530,12530,12530,0
|
|
20231108,103100,60598780,12530,12530,12530,12530,172
|
|
20231108,103000,58443620,12520,12520,12520,12520,0
|
|
20231108,102900,58443620,12520,12520,12520,12520,0
|
|
20231108,102800,58443620,12520,12530,12530,12520,200
|
|
20231108,102700,55938760,12530,12580,12580,12530,455
|
|
20231108,102600,50226770,12580,12590,12590,12580,30
|
|
20231108,102500,49849320,12590,12590,12590,12590,7
|
|
20231108,102400,49761190,12600,12650,12660,12600,134
|
|
20231108,102300,48071200,12600,12600,12600,12600,0
|
|
20231108,102200,48071200,12600,12600,12600,12600,0
|
|
20231108,102100,48071200,12600,12600,12600,12600,0
|
|
20231108,102000,48071200,12600,12600,12600,12600,0
|
|
20231108,101900,48071200,12600,12600,12600,12600,0
|
|
20231108,101800,48071200,12600,12600,12600,12600,0
|
|
20231108,101700,48071200,12600,12600,12600,12600,0
|
|
20231108,101600,48071200,12600,12600,12600,12600,0
|
|
20231108,101500,48071200,12600,12600,12600,12600,0
|
|
20231108,101400,48071200,12600,12600,12600,12600,0
|
|
20231108,101300,48071200,12600,12600,12600,12600,0
|
|
20231108,101200,48071200,12600,12600,12600,12600,42
|
|
20231108,101100,47542000,12600,12600,12600,12600,0
|
|
20231108,101000,47542000,12600,12590,12600,12590,348
|
|
20231108,100900,43160130,12560,12560,12560,12560,0
|
|
20231108,100800,43160130,12560,12560,12560,12560,10
|
|
20231108,100700,43034530,12560,12560,12560,12560,0
|
|
20231108,100600,43034530,12560,12560,12560,12560,0
|
|
20231108,100500,43034530,12560,12560,12560,12560,0
|
|
20231108,100400,43034530,12560,12590,12590,12560,57
|
|
20231108,100300,42318400,12600,12600,12600,12600,0
|
|
20231108,100200,42318400,12600,12600,12600,12600,2
|
|
20231108,100100,42293200,12600,12600,12600,12600,0
|
|
20231108,100000,42293200,12600,12600,12600,12600,1
|
|
20231108,095900,42280600,12600,12600,12600,12600,0
|
|
20231108,095800,42280600,12600,12600,12600,12600,0
|
|
20231108,095700,42280600,12600,12600,12600,12600,0
|
|
20231108,095600,42280600,12600,12610,12610,12600,515
|
|
20231108,095500,35786560,12620,12650,12650,12620,396
|
|
20231108,095400,30782540,12650,12650,12650,12650,0
|
|
20231108,095300,30782540,12650,12650,12650,12650,0
|
|
20231108,095200,30782540,12650,12650,12650,12650,0
|
|
20231108,095100,30782540,12650,12650,12650,12650,0
|
|
20231108,095000,30782540,12650,12650,12650,12650,0
|
|
20231108,094900,30782540,12650,12650,12650,12650,0
|
|
20231108,094800,30782540,12650,12650,12650,12650,55
|
|
20231108,094700,30086790,12650,12650,12650,12650,5
|
|
20231108,094600,30023540,12660,12660,12660,12660,0
|
|
20231108,094500,30023540,12660,12650,12660,12650,55
|
|
20231108,094400,29327740,12660,12660,12660,12660,20
|
|
20231108,094300,29074540,12660,12700,12700,12660,121
|
|
20231108,094200,27540910,12700,12710,12710,12700,154
|
|
20231108,094100,25583590,12710,12710,12710,12710,164
|
|
20231108,094000,23499150,12720,12720,12720,12720,0
|
|
20231108,093900,23499150,12720,12720,12720,12720,34
|
|
20231108,093800,23066670,12720,12720,12720,12720,2
|
|
20231108,093700,23041230,12720,12720,12720,12720,1
|
|
20231108,093600,23028510,12720,12720,12720,12720,2
|
|
20231108,093500,23003070,12720,12710,12720,12710,98
|
|
20231108,093400,21757110,12720,12720,12720,12720,0
|
|
20231108,093300,21757110,12720,12720,12720,12720,0
|
|
20231108,093200,21757110,12720,12720,12720,12720,3
|
|
20231108,093100,21718950,12650,12650,12650,12650,0
|
|
20231108,093000,21718950,12650,12650,12650,12650,0
|
|
20231108,092900,21718950,12650,12650,12650,12650,0
|
|
20231108,092800,21718950,12650,12650,12650,12650,0
|
|
20231108,092700,21718950,12650,12650,12650,12650,0
|
|
20231108,092600,21718950,12650,12650,12650,12650,0
|
|
20231108,092500,21718950,12650,12660,12660,12650,40
|
|
20231108,092400,21212900,12700,12700,12700,12700,0
|
|
20231108,092300,21212900,12700,12700,12700,12700,0
|
|
20231108,092200,21212900,12700,12700,12700,12700,9
|
|
20231108,092100,21098600,12730,12730,12730,12730,0
|
|
20231108,092000,21098600,12730,12730,12730,12730,1
|
|
20231108,091900,21085870,12730,12640,12730,12630,34
|
|
20231108,091800,20655620,12650,12660,12660,12650,318
|
|
20231108,091700,16632910,12650,12650,12650,12650,0
|
|
20231108,091600,16632910,12650,12650,12650,12650,60
|
|
20231108,091500,15873910,12660,12670,12670,12660,52
|
|
20231108,091400,15215560,12650,12650,12650,12650,0
|
|
20231108,091300,15215560,12650,12650,12650,12650,0
|
|
20231108,091200,15215560,12650,12700,12700,12650,100
|
|
20231108,091100,13947710,12780,12780,12780,12780,0
|
|
20231108,091000,13947710,12780,12780,12780,12780,300
|
|
20231108,090900,10113710,12780,12770,12780,12770,70
|
|
20231108,090800,9219130,12780,12770,12780,12770,50
|
|
20231108,090700,8580230,12770,12720,12770,12700,14
|
|
20231108,090600,8402270,12690,12690,12690,12690,0
|
|
20231108,090500,8402270,12690,12750,12760,12690,10
|
|
20231108,090400,8274940,12700,12700,12700,12700,300
|
|
20231108,090300,4464940,12720,12720,12760,12720,35
|
|
20231108,090200,4019670,12750,12750,12750,12750,5
|
|
20231108,090100,3955920,12720,12720,12720,12720,196
|
|
20231108,090000,1462800,12720,12720,12720,12720,115
|