579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,183600,218696580,19540,19540,19540,19540,461
|
|
20231108,183500,218696580,19540,19540,19540,19540,0
|
|
20231108,183400,218696580,19540,19540,19540,19540,0
|
|
20231108,183300,218696580,19540,19540,19540,19540,0
|
|
20231108,183200,218696580,19540,19540,19540,19540,0
|
|
20231108,183100,218696580,19540,19540,19540,19540,0
|
|
20231108,183000,218696580,19540,19540,19540,19540,0
|
|
20231108,182900,218696580,19540,19540,19540,19540,0
|
|
20231108,182800,218696580,19540,19540,19540,19540,0
|
|
20231108,182700,218696580,19540,19540,19540,19540,0
|
|
20231108,182600,218696580,19540,19540,19540,19540,0
|
|
20231108,182500,218696580,19540,19540,19540,19540,0
|
|
20231108,182400,218696580,19540,19540,19540,19540,0
|
|
20231108,182300,218696580,19540,19540,19540,19540,0
|
|
20231108,182200,218696580,19540,19540,19540,19540,0
|
|
20231108,182100,218696580,19540,19540,19540,19540,0
|
|
20231108,182000,218696580,19540,19540,19540,19540,0
|
|
20231108,181900,218696580,19540,19540,19540,19540,0
|
|
20231108,181800,218696580,19540,19540,19540,19540,0
|
|
20231108,181700,218696580,19540,19540,19540,19540,0
|
|
20231108,181600,218696580,19540,19540,19540,19540,0
|
|
20231108,181500,218696580,19540,19540,19540,19540,0
|
|
20231108,181400,218696580,19540,19540,19540,19540,0
|
|
20231108,181300,218696580,19540,19540,19540,19540,0
|
|
20231108,181200,218696580,19540,19540,19540,19540,0
|
|
20231108,181100,218696580,19540,19540,19540,19540,0
|
|
20231108,181000,218696580,19540,19540,19540,19540,0
|
|
20231108,180900,218696580,19540,19540,19540,19540,0
|
|
20231108,180800,218696580,19540,19540,19540,19540,0
|
|
20231108,180700,218696580,19540,19540,19540,19540,0
|
|
20231108,180600,218696580,19540,19540,19540,19540,461
|
|
20231108,180500,218696580,19540,19540,19540,19540,0
|
|
20231108,180400,218696580,19540,19540,19540,19540,0
|
|
20231108,180300,218696580,19540,19540,19540,19540,0
|
|
20231108,180200,218696580,19540,19540,19540,19540,0
|
|
20231108,180100,218696580,19540,19540,19540,19540,0
|
|
20231108,180000,218696580,19540,19540,19540,19540,0
|
|
20231108,175900,218696580,19540,19540,19540,19540,0
|
|
20231108,175800,218696580,19540,19540,19540,19540,0
|
|
20231108,175700,218696580,19540,19540,19540,19540,0
|
|
20231108,175600,218696580,19540,19540,19540,19540,0
|
|
20231108,175500,218696580,19540,19540,19540,19540,0
|
|
20231108,175400,218696580,19540,19540,19540,19540,0
|
|
20231108,175300,218696580,19540,19540,19540,19540,0
|
|
20231108,175200,218696580,19540,19540,19540,19540,0
|
|
20231108,175100,218696580,19540,19540,19540,19540,0
|
|
20231108,175000,218696580,19540,19540,19540,19540,0
|
|
20231108,174900,218696580,19540,19540,19540,19540,0
|
|
20231108,174800,218696580,19540,19540,19540,19540,0
|
|
20231108,174700,218696580,19540,19540,19540,19540,0
|
|
20231108,174600,218696580,19540,19540,19540,19540,0
|
|
20231108,174500,218696580,19540,19540,19540,19540,0
|
|
20231108,174400,218696580,19540,19540,19540,19540,0
|
|
20231108,174300,218696580,19540,19540,19540,19540,0
|
|
20231108,174200,218696580,19540,19540,19540,19540,0
|
|
20231108,174100,218696580,19540,19540,19540,19540,0
|
|
20231108,174000,218696580,19540,19540,19540,19540,0
|
|
20231108,173900,218696580,19540,19540,19540,19540,0
|
|
20231108,173800,218696580,19540,19540,19540,19540,0
|
|
20231108,173700,218696580,19540,19540,19540,19540,0
|
|
20231108,173600,218696580,19540,19540,19540,19540,461
|
|
20231108,173500,218696580,19540,19540,19540,19540,0
|
|
20231108,173400,218696580,19540,19540,19540,19540,0
|
|
20231108,173300,218696580,19540,19540,19540,19540,0
|
|
20231108,173200,218696580,19540,19540,19540,19540,0
|
|
20231108,173100,218696580,19540,19540,19540,19540,0
|
|
20231108,173000,218696580,19540,19540,19540,19540,0
|
|
20231108,172900,218696580,19540,19540,19540,19540,0
|
|
20231108,172800,218696580,19540,19540,19540,19540,0
|
|
20231108,172700,218696580,19540,19540,19540,19540,0
|
|
20231108,172600,218696580,19540,19540,19540,19540,0
|
|
20231108,172500,218696580,19540,19540,19540,19540,0
|
|
20231108,172400,218696580,19540,19540,19540,19540,0
|
|
20231108,172300,218696580,19540,19540,19540,19540,0
|
|
20231108,172200,218696580,19540,19540,19540,19540,0
|
|
20231108,172100,218696580,19540,19540,19540,19540,0
|
|
20231108,172000,218696580,19540,19540,19540,19540,0
|
|
20231108,171900,218696580,19540,19540,19540,19540,0
|
|
20231108,171800,218696580,19540,19540,19540,19540,0
|
|
20231108,171700,218696580,19540,19540,19540,19540,0
|
|
20231108,171600,218696580,19540,19540,19540,19540,0
|
|
20231108,171500,218696580,19540,19540,19540,19540,0
|
|
20231108,171400,218696580,19540,19540,19540,19540,0
|
|
20231108,171300,218696580,19540,19540,19540,19540,0
|
|
20231108,171200,218696580,19540,19540,19540,19540,0
|
|
20231108,171100,218696580,19540,19540,19540,19540,0
|
|
20231108,171000,218696580,19540,19540,19540,19540,0
|
|
20231108,170900,218696580,19540,19540,19540,19540,0
|
|
20231108,170800,218696580,19540,19540,19540,19540,0
|
|
20231108,170700,218696580,19540,19540,19540,19540,0
|
|
20231108,170600,218696580,19540,19540,19540,19540,461
|
|
20231108,170500,218696580,19540,19540,19540,19540,0
|
|
20231108,170400,218696580,19540,19540,19540,19540,0
|
|
20231108,170300,218696580,19540,19540,19540,19540,0
|
|
20231108,170200,218696580,19540,19540,19540,19540,0
|
|
20231108,170100,218696580,19540,19540,19540,19540,0
|
|
20231108,170000,218696580,19540,19540,19540,19540,0
|
|
20231108,165900,218696580,19540,19540,19540,19540,0
|
|
20231108,165800,218696580,19540,19540,19540,19540,0
|
|
20231108,165700,218696580,19540,19540,19540,19540,0
|
|
20231108,165600,218696580,19540,19540,19540,19540,0
|
|
20231108,165500,218696580,19540,19540,19540,19540,0
|
|
20231108,165400,218696580,19540,19540,19540,19540,0
|
|
20231108,165300,218696580,19540,19540,19540,19540,0
|
|
20231108,165200,218696580,19540,19540,19540,19540,0
|
|
20231108,165100,218696580,19540,19540,19540,19540,0
|
|
20231108,165000,218696580,19540,19540,19540,19540,0
|
|
20231108,164900,218696580,19540,19540,19540,19540,0
|
|
20231108,164800,218696580,19540,19540,19540,19540,0
|
|
20231108,164700,218696580,19540,19540,19540,19540,0
|
|
20231108,164600,218696580,19540,19540,19540,19540,0
|
|
20231108,164500,218696580,19540,19540,19540,19540,0
|
|
20231108,164400,218696580,19540,19540,19540,19540,0
|
|
20231108,164300,218696580,19540,19540,19540,19540,0
|
|
20231108,164200,218696580,19540,19540,19540,19540,0
|
|
20231108,164100,218696580,19540,19540,19540,19540,0
|
|
20231108,164000,218696580,19540,19540,19540,19540,0
|
|
20231108,163900,218696580,19540,19540,19540,19540,0
|
|
20231108,163800,218696580,19540,19540,19540,19540,0
|
|
20231108,163700,218696580,19540,19540,19540,19540,0
|
|
20231108,163600,218696580,19540,19540,19540,19540,461
|
|
20231108,163500,218696580,19540,19540,19540,19540,0
|
|
20231108,163400,218696580,19540,19540,19540,19540,0
|
|
20231108,163300,218696580,19540,19540,19540,19540,0
|
|
20231108,163200,218696580,19540,19540,19540,19540,0
|
|
20231108,163100,218696580,19540,19540,19540,19540,0
|
|
20231108,163000,218696580,19540,19540,19540,19540,0
|
|
20231108,162900,218696580,19540,19540,19540,19540,0
|
|
20231108,162800,218696580,19540,19540,19540,19540,0
|
|
20231108,162700,218696580,19540,19540,19540,19540,0
|
|
20231108,162600,218696580,19540,19540,19540,19540,0
|
|
20231108,162500,218696580,19540,19540,19540,19540,0
|
|
20231108,162400,218696580,19540,19540,19540,19540,0
|
|
20231108,162300,218696580,19540,19540,19540,19540,0
|
|
20231108,162200,218696580,19540,19540,19540,19540,0
|
|
20231108,162100,218696580,19540,19540,19540,19540,0
|
|
20231108,162000,218696580,19540,19540,19540,19540,0
|
|
20231108,161900,218696580,19540,19540,19540,19540,0
|
|
20231108,161800,218696580,19540,19540,19540,19540,0
|
|
20231108,161700,218696580,19540,19540,19540,19540,0
|
|
20231108,161600,218696580,19540,19540,19540,19540,0
|
|
20231108,161500,218696580,19540,19540,19540,19540,0
|
|
20231108,161400,218696580,19540,19540,19540,19540,0
|
|
20231108,161300,218696580,19540,19540,19540,19540,0
|
|
20231108,161200,218696580,19540,19540,19540,19540,0
|
|
20231108,161100,218696580,19540,19540,19540,19540,0
|
|
20231108,161000,218696580,19540,19540,19540,19540,0
|
|
20231108,160900,218696580,19540,19540,19540,19540,0
|
|
20231108,160800,218696580,19540,19540,19540,19540,0
|
|
20231108,160700,218696580,19540,19540,19540,19540,0
|
|
20231108,160600,218696580,19540,19540,19540,19540,461
|
|
20231108,160500,218696580,19540,19540,19540,19540,0
|
|
20231108,160400,218696580,19540,19540,19540,19540,0
|
|
20231108,160300,218696580,19540,19540,19540,19540,0
|
|
20231108,160200,218696580,19540,19540,19540,19540,0
|
|
20231108,160100,218696580,19540,19540,19540,19540,0
|
|
20231108,160000,218696580,19540,19540,19540,19540,0
|
|
20231108,155900,218696580,19540,19540,19540,19540,0
|
|
20231108,155800,218696580,19540,19540,19540,19540,0
|
|
20231108,155700,218696580,19540,19540,19540,19540,0
|
|
20231108,155600,218696580,19540,19540,19540,19540,0
|
|
20231108,155500,218696580,19540,19540,19540,19540,0
|
|
20231108,155400,218696580,19540,19540,19540,19540,0
|
|
20231108,155300,218696580,19540,19540,19540,19540,0
|
|
20231108,155200,218696580,19540,19540,19540,19540,0
|
|
20231108,155100,218696580,19540,19540,19540,19540,0
|
|
20231108,155000,218696580,19540,19540,19540,19540,0
|
|
20231108,154900,218696580,19540,19540,19540,19540,0
|
|
20231108,154800,218696580,19540,19540,19540,19540,0
|
|
20231108,154700,218696580,19540,19540,19540,19540,0
|
|
20231108,154600,218696580,19540,19540,19540,19540,0
|
|
20231108,154500,218696580,19540,19540,19540,19540,0
|
|
20231108,154400,218696580,19540,19540,19540,19540,0
|
|
20231108,154300,218696580,19540,19540,19540,19540,0
|
|
20231108,154200,218696580,19540,19540,19540,19540,0
|
|
20231108,154100,218696580,19540,19540,19540,19540,0
|
|
20231108,154000,218696580,19540,19540,19540,19540,0
|
|
20231108,153900,218696580,19540,19540,19540,19540,0
|
|
20231108,153800,218696580,19540,19540,19540,19540,0
|
|
20231108,153700,218696580,19540,19540,19540,19540,0
|
|
20231108,153600,218696580,19540,19540,19540,19540,461
|
|
20231108,153500,218696580,19540,19540,19540,19540,0
|
|
20231108,153400,218696580,19540,19540,19540,19540,0
|
|
20231108,153300,218696580,19540,19540,19540,19540,0
|
|
20231108,153200,218696580,19540,19540,19540,19540,0
|
|
20231108,153100,218696580,19540,19540,19540,19540,0
|
|
20231108,153000,218696580,19540,19540,19540,19540,461
|
|
20231108,152900,209688640,19540,19540,19540,19540,0
|
|
20231108,152800,209688640,19540,19540,19540,19540,0
|
|
20231108,152700,209688640,19540,19540,19540,19540,0
|
|
20231108,152600,209688640,19540,19540,19540,19540,0
|
|
20231108,152500,209688640,19540,19540,19540,19540,0
|
|
20231108,152400,209688640,19540,19540,19540,19540,0
|
|
20231108,152300,209688640,19540,19540,19540,19540,0
|
|
20231108,152200,209688640,19540,19540,19540,19540,0
|
|
20231108,152100,209688640,19540,19540,19540,19540,0
|
|
20231108,152000,209688640,19540,19540,19540,19540,0
|
|
20231108,151900,209688640,19540,19550,19550,19540,19
|
|
20231108,151800,209317370,19560,19560,19560,19560,34
|
|
20231108,151700,208652330,19560,19560,19560,19560,0
|
|
20231108,151600,208652330,19560,19560,19560,19560,0
|
|
20231108,151500,208652330,19560,19560,19560,19560,0
|
|
20231108,151400,208652330,19560,19560,19560,19560,0
|
|
20231108,151300,208652330,19560,19560,19560,19560,2
|
|
20231108,151200,208613210,19520,19520,19520,19520,0
|
|
20231108,151100,208613210,19520,19520,19520,19520,0
|
|
20231108,151000,208613210,19520,19520,19520,19520,58
|
|
20231108,150900,207481050,19510,19520,19520,19510,964
|
|
20231108,150800,188664400,19500,19500,19500,19500,0
|
|
20231108,150700,188664400,19500,19500,19500,19500,0
|
|
20231108,150600,188664400,19500,19500,19500,19500,0
|
|
20231108,150500,188664400,19500,19510,19520,19500,3
|
|
20231108,150400,188605870,19520,19520,19520,19520,0
|
|
20231108,150300,188605870,19520,19500,19520,19500,4
|
|
20231108,150200,188527830,19460,19460,19460,19460,0
|
|
20231108,150100,188527830,19460,19460,19460,19460,0
|
|
20231108,150000,188527830,19460,19470,19470,19460,9
|
|
20231108,145900,188352680,19460,19470,19470,19460,81
|
|
20231108,145800,186775710,19470,19470,19470,19470,0
|
|
20231108,145700,186775710,19470,19470,19470,19470,1
|
|
20231108,145600,186756240,19490,19490,19490,19490,1
|
|
20231108,145500,186736750,19460,19490,19490,19460,2
|
|
20231108,145400,186697800,19480,19480,19480,19480,1
|
|
20231108,145300,186678320,19460,19460,19460,19460,1
|
|
20231108,145200,186658860,19460,19460,19460,19460,0
|
|
20231108,145100,186658860,19460,19460,19460,19460,1
|
|
20231108,145000,186639400,19480,19470,19480,19470,2
|
|
20231108,144900,186600450,19460,19460,19460,19460,128
|
|
20231108,144800,184109570,19470,19470,19470,19470,1
|
|
20231108,144700,184090100,19460,19460,19460,19460,1
|
|
20231108,144600,184070640,19460,19460,19460,19460,0
|
|
20231108,144500,184070640,19460,19460,19460,19460,1
|
|
20231108,144400,184051180,19470,19470,19470,19470,0
|
|
20231108,144300,184051180,19470,19460,19470,19460,32
|
|
20231108,144200,183428450,19460,19460,19460,19450,13
|
|
20231108,144100,183175490,19460,19450,19460,19450,2
|
|
20231108,144000,183136580,19450,19450,19450,19450,10
|
|
20231108,143900,182942080,19450,19450,19450,19450,0
|
|
20231108,143800,182942080,19450,19450,19450,19450,36
|
|
20231108,143700,182241880,19450,19450,19450,19450,0
|
|
20231108,143600,182241880,19450,19450,19450,19450,1
|
|
20231108,143500,182222430,19450,19450,19450,19450,0
|
|
20231108,143400,182222430,19450,19450,19450,19450,1
|
|
20231108,143300,182202980,19450,19450,19450,19450,0
|
|
20231108,143200,182202980,19450,19470,19470,19450,2
|
|
20231108,143100,182164060,19460,19460,19460,19460,41
|
|
20231108,143000,181366200,19460,19460,19460,19460,1
|
|
20231108,142900,181346740,19460,19460,19460,19460,34
|
|
20231108,142800,180685100,19460,19470,19470,19460,192
|
|
20231108,142700,176947200,19470,19470,19470,19470,33
|
|
20231108,142600,176304690,19470,19470,19470,19470,51
|
|
20231108,142500,175311720,19480,19480,19480,19480,223
|
|
20231108,142400,170967680,19490,19490,19490,19490,98
|
|
20231108,142300,169057660,19490,19520,19520,19490,34
|
|
20231108,142200,168394970,19490,19520,19520,19490,307
|
|
20231108,142100,162406920,19520,19530,19530,19520,50
|
|
20231108,142000,161430590,19530,19540,19540,19530,75
|
|
20231108,141900,159965430,19540,19540,19540,19540,34
|
|
20231108,141800,159301070,19540,19540,19540,19540,41
|
|
20231108,141700,158499930,19540,19540,19540,19540,1
|
|
20231108,141600,158480390,19540,19540,19540,19540,0
|
|
20231108,141500,158480390,19540,19540,19540,19540,1
|
|
20231108,141400,158460850,19560,19550,19560,19550,2
|
|
20231108,141300,158421740,19570,19560,19570,19540,3
|
|
20231108,141200,158363070,19540,19540,19540,19540,0
|
|
20231108,141100,158363070,19540,19540,19540,19540,1
|
|
20231108,141000,158343530,19550,19550,19550,19550,1
|
|
20231108,140900,158323980,19540,19540,19540,19540,1
|
|
20231108,140800,158304440,19540,19540,19540,19540,0
|
|
20231108,140700,158304440,19540,19540,19540,19540,1
|
|
20231108,140600,158284900,19540,19540,19540,19540,0
|
|
20231108,140500,158284900,19540,19540,19540,19540,1
|
|
20231108,140400,158265360,19570,19570,19570,19570,1
|
|
20231108,140300,158245790,19560,19540,19560,19540,3
|
|
20231108,140200,158187130,19540,19540,19540,19540,0
|
|
20231108,140100,158187130,19540,19540,19540,19540,1
|
|
20231108,140000,158167590,19550,19540,19550,19540,2
|
|
20231108,135900,158128500,19540,19540,19540,19540,0
|
|
20231108,135800,158128500,19540,19540,19540,19540,1
|
|
20231108,135700,158108960,19540,19540,19540,19540,11
|
|
20231108,135600,157894020,19540,19560,19560,19540,102
|
|
20231108,135500,155900360,19570,19570,19570,19570,1
|
|
20231108,135400,155880790,19540,19540,19540,19540,1
|
|
20231108,135300,155861250,19560,19560,19560,19560,0
|
|
20231108,135200,155861250,19560,19540,19560,19540,2
|
|
20231108,135100,155822150,19540,19540,19540,19540,0
|
|
20231108,135000,155822150,19540,19540,19540,19540,1
|
|
20231108,134900,155802610,19560,19550,19560,19550,2
|
|
20231108,134800,155763500,19560,19540,19560,19540,6
|
|
20231108,134700,155646160,19540,19540,19540,19540,0
|
|
20231108,134600,155646160,19540,19570,19570,19540,2
|
|
20231108,134500,155607050,19560,19560,19560,19560,1
|
|
20231108,134400,155587490,19540,19540,19540,19540,1
|
|
20231108,134300,155567950,19570,19570,19570,19570,0
|
|
20231108,134200,155567950,19570,19540,19570,19540,3
|
|
20231108,134100,155509280,19540,19540,19540,19540,0
|
|
20231108,134000,155509280,19540,19540,19540,19540,1
|
|
20231108,133900,155489740,19570,19570,19570,19570,1
|
|
20231108,133800,155470170,19540,19540,19540,19540,0
|
|
20231108,133700,155470170,19540,19570,19570,19540,2
|
|
20231108,133600,155431060,19570,19560,19570,19560,2
|
|
20231108,133500,155391930,19540,19560,19560,19540,3
|
|
20231108,133400,155333280,19540,19540,19540,19540,0
|
|
20231108,133300,155333280,19540,19540,19540,19540,1
|
|
20231108,133200,155313740,19550,19550,19550,19550,0
|
|
20231108,133100,155313740,19550,19540,19550,19540,2
|
|
20231108,133000,155274650,19540,19540,19540,19540,0
|
|
20231108,132900,155274650,19540,19540,19540,19540,1
|
|
20231108,132800,155255110,19560,19560,19560,19560,0
|
|
20231108,132700,155255110,19560,19530,19560,19530,2
|
|
20231108,132600,155216020,19530,19530,19530,19530,0
|
|
20231108,132500,155216020,19530,19530,19530,19530,1
|
|
20231108,132400,155196490,19550,19550,19550,19550,1
|
|
20231108,132300,155176940,19530,19530,19530,19530,1
|
|
20231108,132200,155157410,19550,19550,19550,19550,0
|
|
20231108,132100,155157410,19550,19530,19550,19530,2
|
|
20231108,132000,155118330,19530,19530,19530,19530,0
|
|
20231108,131900,155118330,19530,19530,19530,19530,0
|
|
20231108,131800,155118330,19530,19570,19570,19530,2
|
|
20231108,131700,155079230,19530,19530,19530,19530,0
|
|
20231108,131600,155079230,19530,19530,19530,19530,1
|
|
20231108,131500,155059700,19530,19540,19550,19530,90
|
|
20231108,131400,153301930,19530,19530,19530,19530,1
|
|
20231108,131300,153282400,19550,19550,19550,19550,0
|
|
20231108,131200,153282400,19550,19550,19550,19550,109
|
|
20231108,131100,151151450,19560,19560,19560,19560,195
|
|
20231108,131000,147337250,19570,19560,19570,19560,2
|
|
20231108,130900,147298120,19580,19580,19580,19580,1
|
|
20231108,130800,147278540,19560,19560,19560,19560,1
|
|
20231108,130700,147258980,19570,19560,19570,19560,2
|
|
20231108,130600,147219850,19560,19560,19560,19560,1
|
|
20231108,130500,147200290,19560,19560,19560,19560,0
|
|
20231108,130400,147200290,19560,19560,19560,19560,1
|
|
20231108,130300,147180730,19560,19560,19560,19560,0
|
|
20231108,130200,147180730,19560,19560,19560,19560,1
|
|
20231108,130100,147161170,19570,19570,19570,19570,1
|
|
20231108,130000,147141600,19560,19560,19570,19560,9
|
|
20231108,125900,146965550,19560,19560,19560,19560,1
|
|
20231108,125800,146945990,19550,19550,19550,19550,0
|
|
20231108,125700,146945990,19550,19550,19550,19550,0
|
|
20231108,125600,146945990,19550,19550,19550,19550,1
|
|
20231108,125500,146926440,19550,19570,19570,19550,65
|
|
20231108,125400,145654410,19550,19550,19550,19550,1
|
|
20231108,125300,145634860,19550,19550,19550,19550,0
|
|
20231108,125200,145634860,19550,19550,19550,19550,48
|
|
20231108,125100,144696460,19550,19550,19550,19550,0
|
|
20231108,125000,144696460,19550,19550,19550,19550,1
|
|
20231108,124900,144676910,19550,19550,19550,19550,1
|
|
20231108,124800,144657360,19550,19550,19550,19550,0
|
|
20231108,124700,144657360,19550,19550,19550,19550,1
|
|
20231108,124600,144637810,19550,19550,19550,19550,1
|
|
20231108,124500,144618260,19550,19550,19550,19550,1
|
|
20231108,124400,144598710,19550,19550,19550,19550,0
|
|
20231108,124300,144598710,19550,19550,19550,19550,1
|
|
20231108,124200,144579160,19550,19550,19550,19550,0
|
|
20231108,124100,144579160,19550,19550,19550,19550,1
|
|
20231108,124000,144559610,19550,19550,19550,19550,1
|
|
20231108,123900,144540060,19550,19550,19550,19550,0
|
|
20231108,123800,144540060,19550,19550,19550,19550,1
|
|
20231108,123700,144520510,19550,19550,19550,19550,1
|
|
20231108,123600,144500960,19550,19550,19550,19550,0
|
|
20231108,123500,144500960,19550,19550,19550,19550,1
|
|
20231108,123400,144481410,19550,19550,19550,19550,0
|
|
20231108,123300,144481410,19550,19550,19550,19550,1
|
|
20231108,123200,144461860,19550,19550,19550,19550,1
|
|
20231108,123100,144442310,19550,19550,19550,19550,0
|
|
20231108,123000,144442310,19550,19550,19550,19550,1
|
|
20231108,122900,144422760,19550,19550,19550,19550,0
|
|
20231108,122800,144422760,19550,19550,19550,19550,1
|
|
20231108,122700,144403210,19560,19560,19560,19560,1
|
|
20231108,122600,144383650,19570,19570,19570,19570,1
|
|
20231108,122500,144364080,19550,19550,19550,19550,0
|
|
20231108,122400,144364080,19550,19550,19550,19550,1
|
|
20231108,122300,144344530,19550,19550,19550,19550,1
|
|
20231108,122200,144324980,19550,19550,19550,19550,0
|
|
20231108,122100,144324980,19550,19550,19550,19550,1
|
|
20231108,122000,144305430,19580,19580,19580,19580,53
|
|
20231108,121900,143267690,19550,19550,19550,19550,1
|
|
20231108,121800,143248140,19560,19560,19560,19560,1
|
|
20231108,121700,143228580,19570,19570,19570,19570,1
|
|
20231108,121600,143209010,19550,19550,19550,19550,0
|
|
20231108,121500,143209010,19550,19550,19550,19550,1
|
|
20231108,121400,143189460,19550,19550,19550,19550,35
|
|
20231108,121300,142505210,19550,19550,19550,19550,1
|
|
20231108,121200,142485660,19550,19550,19550,19550,1
|
|
20231108,121100,142466110,19550,19550,19550,19550,10
|
|
20231108,121000,142270610,19550,19550,19550,19550,1
|
|
20231108,120900,142251060,19550,19550,19550,19550,0
|
|
20231108,120800,142251060,19550,19550,19550,19550,1
|
|
20231108,120700,142231510,19550,19550,19550,19550,1
|
|
20231108,120600,142211960,19550,19550,19550,19550,0
|
|
20231108,120500,142211960,19550,19550,19550,19550,1
|
|
20231108,120400,142192410,19550,19550,19550,19550,1
|
|
20231108,120300,142172860,19550,19550,19550,19550,6
|
|
20231108,120200,142055560,19550,19550,19550,19550,1
|
|
20231108,120100,142036010,19580,19580,19580,19580,100
|
|
20231108,120000,140078010,19550,19550,19550,19550,5
|
|
20231108,115900,139980260,19550,19550,19550,19550,1
|
|
20231108,115800,139960710,19550,19550,19550,19550,1
|
|
20231108,115700,139941160,19550,19550,19550,19550,0
|
|
20231108,115600,139941160,19550,19550,19550,19550,1
|
|
20231108,115500,139921610,19550,19550,19550,19550,2
|
|
20231108,115400,139882510,19550,19550,19550,19550,0
|
|
20231108,115300,139882510,19550,19550,19550,19550,1
|
|
20231108,115200,139862960,19550,19550,19550,19550,1
|
|
20231108,115100,139843410,19580,19580,19580,19580,5
|
|
20231108,115000,139745510,19570,19550,19570,19550,32
|
|
20231108,114900,139119290,19550,19550,19550,19550,1
|
|
20231108,114800,139099740,19550,19550,19550,19550,0
|
|
20231108,114700,139099740,19550,19550,19550,19550,0
|
|
20231108,114600,139099740,19550,19550,19550,19550,2
|
|
20231108,114500,139060640,19560,19560,19560,19560,0
|
|
20231108,114400,139060640,19560,19560,19560,19560,300
|
|
20231108,114300,133192640,19560,19560,19560,19560,1
|
|
20231108,114200,133173080,19560,19560,19580,19560,7
|
|
20231108,114100,133036100,19560,19560,19560,19560,0
|
|
20231108,114000,133036100,19560,19560,19560,19560,2
|
|
20231108,113900,132996980,19570,19570,19570,19570,86
|
|
20231108,113800,131313960,19550,19550,19550,19550,0
|
|
20231108,113700,131313960,19550,19550,19550,19550,1
|
|
20231108,113600,131294410,19550,19550,19550,19550,1
|
|
20231108,113500,131274860,19530,19530,19530,19530,0
|
|
20231108,113400,131274860,19530,19530,19530,19530,1
|
|
20231108,113300,131255330,19530,19530,19530,19530,1
|
|
20231108,113200,131235800,19530,19530,19530,19530,0
|
|
20231108,113100,131235800,19530,19530,19530,19530,2
|
|
20231108,113000,131196740,19550,19550,19550,19550,0
|
|
20231108,112900,131196740,19550,19560,19560,19550,97
|
|
20231108,112800,129300350,19550,19560,19560,19550,247
|
|
20231108,112700,124471000,19550,19550,19550,19550,1
|
|
20231108,112600,124451450,19550,19550,19550,19550,0
|
|
20231108,112500,124451450,19550,19550,19550,19550,1
|
|
20231108,112400,124431900,19550,19530,19550,19530,15
|
|
20231108,112300,124138670,19530,19530,19530,19530,0
|
|
20231108,112200,124138670,19530,19530,19530,19530,0
|
|
20231108,112100,124138670,19530,19530,19530,19530,2
|
|
20231108,112000,124099610,19510,19510,19510,19510,0
|
|
20231108,111900,124099610,19510,19510,19510,19510,0
|
|
20231108,111800,124099610,19510,19510,19510,19510,2
|
|
20231108,111700,124060590,19520,19520,19520,19520,46
|
|
20231108,111600,123162670,19510,19510,19510,19510,0
|
|
20231108,111500,123162670,19510,19500,19510,19500,2
|
|
20231108,111400,123123660,19500,19500,19500,19500,0
|
|
20231108,111300,123123660,19500,19500,19500,19500,20
|
|
20231108,111200,122733660,19500,19500,19500,19500,2
|
|
20231108,111100,122694660,19520,19520,19520,19520,0
|
|
20231108,111000,122694660,19520,19520,19520,19520,0
|
|
20231108,110900,122694660,19520,19500,19520,19500,3
|
|
20231108,110800,122636140,19500,19500,19500,19500,0
|
|
20231108,110700,122636140,19500,19500,19500,19500,0
|
|
20231108,110600,122636140,19500,19500,19500,19500,1
|
|
20231108,110500,122616640,19500,19510,19510,19500,311
|
|
20231108,110400,116552040,19500,19500,19500,19500,147
|
|
20231108,110300,113685540,19500,19500,19500,19500,100
|
|
20231108,110200,111735540,19510,19510,19510,19510,149
|
|
20231108,110100,108828550,19520,19520,19520,19520,1
|
|
20231108,110000,108809030,19520,19510,19520,19510,22
|
|
20231108,105900,108379610,19510,19510,19510,19510,0
|
|
20231108,105800,108379610,19510,19510,19510,19510,30
|
|
20231108,105700,107794310,19500,19510,19510,19500,200
|
|
20231108,105600,103894180,19510,19510,19510,19510,0
|
|
20231108,105500,103894180,19510,19510,19510,19510,0
|
|
20231108,105400,103894180,19510,19510,19510,19510,0
|
|
20231108,105300,103894180,19510,19510,19510,19510,0
|
|
20231108,105200,103894180,19510,19510,19510,19510,0
|
|
20231108,105100,103894180,19510,19510,19510,19510,50
|
|
20231108,105000,102918680,19530,19530,19530,19530,0
|
|
20231108,104900,102918680,19530,19530,19530,19530,0
|
|
20231108,104800,102918680,19530,19530,19530,19530,38
|
|
20231108,104700,102176540,19500,19500,19500,19500,0
|
|
20231108,104600,102176540,19500,19500,19500,19500,0
|
|
20231108,104500,102176540,19500,19500,19500,19500,0
|
|
20231108,104400,102176540,19500,19500,19500,19500,0
|
|
20231108,104300,102176540,19500,19500,19500,19500,0
|
|
20231108,104200,102176540,19500,19500,19500,19500,0
|
|
20231108,104100,102176540,19500,19500,19500,19500,0
|
|
20231108,104000,102176540,19500,19500,19500,19500,0
|
|
20231108,103900,102176540,19500,19500,19500,19500,0
|
|
20231108,103800,102176540,19500,19500,19500,19500,0
|
|
20231108,103700,102176540,19500,19500,19500,19500,0
|
|
20231108,103600,102176540,19500,19500,19500,19500,0
|
|
20231108,103500,102176540,19500,19500,19500,19500,0
|
|
20231108,103400,102176540,19500,19500,19500,19500,0
|
|
20231108,103300,102176540,19500,19500,19500,19500,5
|
|
20231108,103200,102079040,19510,19510,19510,19510,0
|
|
20231108,103100,102079040,19510,19510,19510,19510,0
|
|
20231108,103000,102079040,19510,19510,19510,19510,161
|
|
20231108,102900,98937930,19520,19520,19520,19520,261
|
|
20231108,102800,93843210,19540,19540,19540,19540,0
|
|
20231108,102700,93843210,19540,19540,19540,19540,0
|
|
20231108,102600,93843210,19540,19540,19540,19540,0
|
|
20231108,102500,93843210,19540,19540,19540,19540,0
|
|
20231108,102400,93843210,19540,19540,19540,19540,0
|
|
20231108,102300,93843210,19540,19540,19540,19540,0
|
|
20231108,102200,93843210,19540,19540,19540,19540,0
|
|
20231108,102100,93843210,19540,19540,19540,19540,0
|
|
20231108,102000,93843210,19540,19540,19540,19540,174
|
|
20231108,101900,90443250,19540,19540,19540,19540,0
|
|
20231108,101800,90443250,19540,19540,19540,19540,0
|
|
20231108,101700,90443250,19540,19550,19550,19540,10
|
|
20231108,101600,90247830,19540,19540,19540,19540,0
|
|
20231108,101500,90247830,19540,19540,19540,19540,0
|
|
20231108,101400,90247830,19540,19540,19540,19540,0
|
|
20231108,101300,90247830,19540,19540,19540,19540,0
|
|
20231108,101200,90247830,19540,19540,19540,19540,0
|
|
20231108,101100,90247830,19540,19540,19540,19540,0
|
|
20231108,101000,90247830,19540,19540,19540,19540,0
|
|
20231108,100900,90247830,19540,19540,19540,19540,0
|
|
20231108,100800,90247830,19540,19540,19540,19540,0
|
|
20231108,100700,90247830,19540,19540,19540,19540,0
|
|
20231108,100600,90247830,19540,19540,19540,19540,0
|
|
20231108,100500,90247830,19540,19540,19540,19540,24
|
|
20231108,100400,89778870,19520,19520,19520,19520,0
|
|
20231108,100300,89778870,19520,19520,19520,19520,0
|
|
20231108,100200,89778870,19520,19520,19520,19520,0
|
|
20231108,100100,89778870,19520,19520,19520,19520,0
|
|
20231108,100000,89778870,19520,19520,19520,19520,0
|
|
20231108,095900,89778870,19520,19520,19520,19520,100
|
|
20231108,095800,87826870,19520,19520,19520,19520,0
|
|
20231108,095700,87826870,19520,19520,19520,19520,0
|
|
20231108,095600,87826870,19520,19520,19520,19520,0
|
|
20231108,095500,87826870,19520,19520,19520,19520,0
|
|
20231108,095400,87826870,19520,19520,19520,19520,18
|
|
20231108,095300,87475510,19530,19530,19530,19530,17
|
|
20231108,095200,87143500,19540,19590,19590,19540,874
|
|
20231108,095100,70046010,19600,19600,19600,19600,20
|
|
20231108,095000,69654010,19600,19600,19600,19600,0
|
|
20231108,094900,69654010,19600,19600,19600,19600,1
|
|
20231108,094800,69634410,19580,19580,19580,19580,0
|
|
20231108,094700,69634410,19580,19580,19580,19580,0
|
|
20231108,094600,69634410,19580,19580,19580,19580,0
|
|
20231108,094500,69634410,19580,19580,19580,19580,0
|
|
20231108,094400,69634410,19580,19600,19600,19580,105
|
|
20231108,094300,67577410,19590,19590,19590,19590,0
|
|
20231108,094200,67577410,19590,19590,19590,19590,1
|
|
20231108,094100,67557820,19590,19590,19590,19590,2
|
|
20231108,094000,67518640,19580,19590,19590,19580,327
|
|
20231108,093900,61115960,19590,19600,19600,19590,51
|
|
20231108,093800,60116860,19620,19620,19620,19620,1
|
|
20231108,093700,60097240,19610,19610,19610,19610,0
|
|
20231108,093600,60097240,19610,19610,19610,19610,0
|
|
20231108,093500,60097240,19610,19610,19610,19610,50
|
|
20231108,093400,59116740,19570,19590,19590,19570,556
|
|
20231108,093300,48228700,19560,19560,19560,19560,1
|
|
20231108,093200,48209140,19560,19580,19580,19560,750
|
|
20231108,093100,33531880,19580,19580,19580,19580,0
|
|
20231108,093000,33531880,19580,19610,19610,19580,8
|
|
20231108,092900,33375150,19610,19580,19610,19580,324
|
|
20231108,092800,27027400,19590,19590,19590,19590,0
|
|
20231108,092700,27027400,19590,19540,19590,19540,38
|
|
20231108,092600,26284830,19540,19540,19540,19540,0
|
|
20231108,092500,26284830,19540,19540,19540,19540,0
|
|
20231108,092400,26284830,19540,19540,19540,19540,103
|
|
20231108,092300,24272210,19540,19540,19540,19540,0
|
|
20231108,092200,24272210,19540,19540,19540,19540,15
|
|
20231108,092100,23979110,19540,19540,19540,19540,102
|
|
20231108,092000,21986030,19600,19600,19600,19600,0
|
|
20231108,091900,21986030,19600,19600,19600,19600,389
|
|
20231108,091800,14361630,19590,19580,19590,19580,40
|
|
20231108,091700,13578180,19540,19540,19540,19540,31
|
|
20231108,091600,12972440,19530,19530,19530,19530,0
|
|
20231108,091500,12972440,19530,19530,19530,19530,0
|
|
20231108,091400,12972440,19530,19530,19530,19530,0
|
|
20231108,091300,12972440,19530,19530,19530,19530,12
|
|
20231108,091200,12738080,19580,19580,19580,19580,100
|
|
20231108,091100,10780080,19500,19500,19500,19500,0
|
|
20231108,091000,10780080,19500,19500,19500,19500,0
|
|
20231108,090900,10780080,19500,19500,19500,19500,0
|
|
20231108,090800,10780080,19500,19500,19500,19500,0
|
|
20231108,090700,10780080,19500,19500,19500,19500,0
|
|
20231108,090600,10780080,19500,19530,19530,19500,499
|
|
20231108,090500,1035090,19530,19530,19530,19530,0
|
|
20231108,090400,1035090,19530,19530,19530,19530,0
|
|
20231108,090300,1035090,19530,19530,19530,19530,0
|
|
20231108,090200,1035090,19530,19530,19530,19530,0
|
|
20231108,090100,1035090,19530,19530,19530,19530,0
|
|
20231108,090000,1035090,19530,19530,19530,19530,53
|