580 lines
27 KiB
CSV
580 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,183700,128477250,9820,9820,9820,9820,730
|
|
20231108,183600,128477250,9820,9820,9820,9820,0
|
|
20231108,183500,128477250,9820,9820,9820,9820,0
|
|
20231108,183400,128477250,9820,9820,9820,9820,0
|
|
20231108,183300,128477250,9820,9820,9820,9820,0
|
|
20231108,183200,128477250,9820,9820,9820,9820,0
|
|
20231108,183100,128477250,9820,9820,9820,9820,0
|
|
20231108,183000,128477250,9820,9820,9820,9820,0
|
|
20231108,182900,128477250,9820,9820,9820,9820,0
|
|
20231108,182800,128477250,9820,9820,9820,9820,0
|
|
20231108,182700,128477250,9820,9820,9820,9820,0
|
|
20231108,182600,128477250,9820,9820,9820,9820,0
|
|
20231108,182500,128477250,9820,9820,9820,9820,0
|
|
20231108,182400,128477250,9820,9820,9820,9820,0
|
|
20231108,182300,128477250,9820,9820,9820,9820,0
|
|
20231108,182200,128477250,9820,9820,9820,9820,0
|
|
20231108,182100,128477250,9820,9820,9820,9820,0
|
|
20231108,182000,128477250,9820,9820,9820,9820,0
|
|
20231108,181900,128477250,9820,9820,9820,9820,0
|
|
20231108,181800,128477250,9820,9820,9820,9820,0
|
|
20231108,181700,128477250,9820,9820,9820,9820,0
|
|
20231108,181600,128477250,9820,9820,9820,9820,0
|
|
20231108,181500,128477250,9820,9820,9820,9820,0
|
|
20231108,181400,128477250,9820,9820,9820,9820,0
|
|
20231108,181300,128477250,9820,9820,9820,9820,0
|
|
20231108,181200,128477250,9820,9820,9820,9820,0
|
|
20231108,181100,128477250,9820,9820,9820,9820,0
|
|
20231108,181000,128477250,9820,9820,9820,9820,0
|
|
20231108,180900,128477250,9820,9820,9820,9820,0
|
|
20231108,180800,128477250,9820,9820,9820,9820,0
|
|
20231108,180700,128477250,9820,9820,9820,9820,730
|
|
20231108,180600,128477250,9820,9820,9820,9820,0
|
|
20231108,180500,128477250,9820,9820,9820,9820,0
|
|
20231108,180400,128477250,9820,9820,9820,9820,0
|
|
20231108,180300,128477250,9820,9820,9820,9820,0
|
|
20231108,180200,128477250,9820,9820,9820,9820,0
|
|
20231108,180100,128477250,9820,9820,9820,9820,0
|
|
20231108,180000,128477250,9820,9820,9820,9820,0
|
|
20231108,175900,128477250,9820,9820,9820,9820,0
|
|
20231108,175800,128477250,9820,9820,9820,9820,0
|
|
20231108,175700,128477250,9820,9820,9820,9820,0
|
|
20231108,175600,128477250,9820,9820,9820,9820,0
|
|
20231108,175500,128477250,9820,9820,9820,9820,0
|
|
20231108,175400,128477250,9820,9820,9820,9820,0
|
|
20231108,175300,128477250,9820,9820,9820,9820,0
|
|
20231108,175200,128477250,9820,9820,9820,9820,0
|
|
20231108,175100,128477250,9820,9820,9820,9820,0
|
|
20231108,175000,128477250,9820,9820,9820,9820,0
|
|
20231108,174900,128477250,9820,9820,9820,9820,0
|
|
20231108,174800,128477250,9820,9820,9820,9820,0
|
|
20231108,174700,128477250,9820,9820,9820,9820,0
|
|
20231108,174600,128477250,9820,9820,9820,9820,0
|
|
20231108,174500,128477250,9820,9820,9820,9820,0
|
|
20231108,174400,128477250,9820,9820,9820,9820,0
|
|
20231108,174300,128477250,9820,9820,9820,9820,0
|
|
20231108,174200,128477250,9820,9820,9820,9820,0
|
|
20231108,174100,128477250,9820,9820,9820,9820,0
|
|
20231108,174000,128477250,9820,9820,9820,9820,0
|
|
20231108,173900,128477250,9820,9820,9820,9820,0
|
|
20231108,173800,128477250,9820,9820,9820,9820,0
|
|
20231108,173700,128477250,9820,9820,9820,9820,730
|
|
20231108,173600,128477250,9820,9820,9820,9820,0
|
|
20231108,173500,128477250,9820,9820,9820,9820,0
|
|
20231108,173400,128477250,9820,9820,9820,9820,0
|
|
20231108,173300,128477250,9820,9820,9820,9820,0
|
|
20231108,173200,128477250,9820,9820,9820,9820,0
|
|
20231108,173100,128477250,9820,9820,9820,9820,0
|
|
20231108,173000,128477250,9820,9820,9820,9820,0
|
|
20231108,172900,128477250,9820,9820,9820,9820,0
|
|
20231108,172800,128477250,9820,9820,9820,9820,0
|
|
20231108,172700,128477250,9820,9820,9820,9820,0
|
|
20231108,172600,128477250,9820,9820,9820,9820,0
|
|
20231108,172500,128477250,9820,9820,9820,9820,0
|
|
20231108,172400,128477250,9820,9820,9820,9820,0
|
|
20231108,172300,128477250,9820,9820,9820,9820,0
|
|
20231108,172200,128477250,9820,9820,9820,9820,0
|
|
20231108,172100,128477250,9820,9820,9820,9820,0
|
|
20231108,172000,128477250,9820,9820,9820,9820,0
|
|
20231108,171900,128477250,9820,9820,9820,9820,0
|
|
20231108,171800,128477250,9820,9820,9820,9820,0
|
|
20231108,171700,128477250,9820,9820,9820,9820,0
|
|
20231108,171600,128477250,9820,9820,9820,9820,0
|
|
20231108,171500,128477250,9820,9820,9820,9820,0
|
|
20231108,171400,128477250,9820,9820,9820,9820,0
|
|
20231108,171300,128477250,9820,9820,9820,9820,0
|
|
20231108,171200,128477250,9820,9820,9820,9820,0
|
|
20231108,171100,128477250,9820,9820,9820,9820,0
|
|
20231108,171000,128477250,9820,9820,9820,9820,0
|
|
20231108,170900,128477250,9820,9820,9820,9820,0
|
|
20231108,170800,128477250,9820,9820,9820,9820,0
|
|
20231108,170700,128477250,9820,9820,9820,9820,730
|
|
20231108,170600,128477250,9820,9820,9820,9820,0
|
|
20231108,170500,128477250,9820,9820,9820,9820,0
|
|
20231108,170400,128477250,9820,9820,9820,9820,0
|
|
20231108,170300,128477250,9820,9820,9820,9820,0
|
|
20231108,170200,128477250,9820,9820,9820,9820,0
|
|
20231108,170100,128477250,9820,9820,9820,9820,0
|
|
20231108,170000,128477250,9820,9820,9820,9820,0
|
|
20231108,165900,128477250,9820,9820,9820,9820,0
|
|
20231108,165800,128477250,9820,9820,9820,9820,0
|
|
20231108,165700,128477250,9820,9820,9820,9820,0
|
|
20231108,165600,128477250,9820,9820,9820,9820,0
|
|
20231108,165500,128477250,9820,9820,9820,9820,0
|
|
20231108,165400,128477250,9820,9820,9820,9820,0
|
|
20231108,165300,128477250,9820,9820,9820,9820,0
|
|
20231108,165200,128477250,9820,9820,9820,9820,0
|
|
20231108,165100,128477250,9820,9820,9820,9820,0
|
|
20231108,165000,128477250,9820,9820,9820,9820,0
|
|
20231108,164900,128477250,9820,9820,9820,9820,0
|
|
20231108,164800,128477250,9820,9820,9820,9820,0
|
|
20231108,164700,128477250,9820,9820,9820,9820,0
|
|
20231108,164600,128477250,9820,9820,9820,9820,0
|
|
20231108,164500,128477250,9820,9820,9820,9820,0
|
|
20231108,164400,128477250,9820,9820,9820,9820,0
|
|
20231108,164300,128477250,9820,9820,9820,9820,0
|
|
20231108,164200,128477250,9820,9820,9820,9820,0
|
|
20231108,164100,128477250,9820,9820,9820,9820,0
|
|
20231108,164000,128477250,9820,9820,9820,9820,0
|
|
20231108,163900,128477250,9820,9820,9820,9820,0
|
|
20231108,163800,128477250,9820,9820,9820,9820,0
|
|
20231108,163700,128477250,9820,9820,9820,9820,730
|
|
20231108,163600,128477250,9820,9820,9820,9820,0
|
|
20231108,163500,128477250,9820,9820,9820,9820,0
|
|
20231108,163400,128477250,9820,9820,9820,9820,0
|
|
20231108,163300,128477250,9820,9820,9820,9820,0
|
|
20231108,163200,128477250,9820,9820,9820,9820,0
|
|
20231108,163100,128477250,9820,9820,9820,9820,0
|
|
20231108,163000,128477250,9820,9820,9820,9820,0
|
|
20231108,162900,128477250,9820,9820,9820,9820,0
|
|
20231108,162800,128477250,9820,9820,9820,9820,0
|
|
20231108,162700,128477250,9820,9820,9820,9820,0
|
|
20231108,162600,128477250,9820,9820,9820,9820,0
|
|
20231108,162500,128477250,9820,9820,9820,9820,0
|
|
20231108,162400,128477250,9820,9820,9820,9820,0
|
|
20231108,162300,128477250,9820,9820,9820,9820,0
|
|
20231108,162200,128477250,9820,9820,9820,9820,0
|
|
20231108,162100,128477250,9820,9820,9820,9820,0
|
|
20231108,162000,128477250,9820,9820,9820,9820,0
|
|
20231108,161900,128477250,9820,9820,9820,9820,0
|
|
20231108,161800,128477250,9820,9820,9820,9820,0
|
|
20231108,161700,128477250,9820,9820,9820,9820,0
|
|
20231108,161600,128477250,9820,9820,9820,9820,0
|
|
20231108,161500,128477250,9820,9820,9820,9820,0
|
|
20231108,161400,128477250,9820,9820,9820,9820,0
|
|
20231108,161300,128477250,9820,9820,9820,9820,0
|
|
20231108,161200,128477250,9820,9820,9820,9820,0
|
|
20231108,161100,128477250,9820,9820,9820,9820,0
|
|
20231108,161000,128477250,9820,9820,9820,9820,0
|
|
20231108,160900,128477250,9820,9820,9820,9820,0
|
|
20231108,160800,128477250,9820,9820,9820,9820,0
|
|
20231108,160700,128477250,9820,9820,9820,9820,730
|
|
20231108,160600,128477250,9820,9820,9820,9820,0
|
|
20231108,160500,128477250,9820,9820,9820,9820,0
|
|
20231108,160400,128477250,9820,9820,9820,9820,0
|
|
20231108,160300,128477250,9820,9820,9820,9820,0
|
|
20231108,160200,128477250,9820,9820,9820,9820,0
|
|
20231108,160100,128477250,9820,9820,9820,9820,0
|
|
20231108,160000,128477250,9820,9820,9820,9820,0
|
|
20231108,155900,128477250,9820,9820,9820,9820,0
|
|
20231108,155800,128477250,9820,9820,9820,9820,0
|
|
20231108,155700,128477250,9820,9820,9820,9820,0
|
|
20231108,155600,128477250,9820,9820,9820,9820,0
|
|
20231108,155500,128477250,9820,9820,9820,9820,0
|
|
20231108,155400,128477250,9820,9820,9820,9820,0
|
|
20231108,155300,128477250,9820,9820,9820,9820,0
|
|
20231108,155200,128477250,9820,9820,9820,9820,0
|
|
20231108,155100,128477250,9820,9820,9820,9820,0
|
|
20231108,155000,128477250,9820,9820,9820,9820,0
|
|
20231108,154900,128477250,9820,9820,9820,9820,0
|
|
20231108,154800,128477250,9820,9820,9820,9820,0
|
|
20231108,154700,128477250,9820,9820,9820,9820,0
|
|
20231108,154600,128477250,9820,9820,9820,9820,0
|
|
20231108,154500,128477250,9820,9820,9820,9820,0
|
|
20231108,154400,128477250,9820,9820,9820,9820,0
|
|
20231108,154300,128477250,9820,9820,9820,9820,0
|
|
20231108,154200,128477250,9820,9820,9820,9820,0
|
|
20231108,154100,128477250,9820,9820,9820,9820,0
|
|
20231108,154000,128477250,9820,9820,9820,9820,0
|
|
20231108,153900,128477250,9820,9820,9820,9820,0
|
|
20231108,153800,128477250,9820,9820,9820,9820,0
|
|
20231108,153700,128477250,9820,9820,9820,9820,730
|
|
20231108,153600,128477250,9820,9820,9820,9820,0
|
|
20231108,153500,128477250,9820,9820,9820,9820,0
|
|
20231108,153400,128477250,9820,9820,9820,9820,0
|
|
20231108,153300,128477250,9820,9820,9820,9820,0
|
|
20231108,153200,128477250,9820,9820,9820,9820,0
|
|
20231108,153100,128477250,9820,9820,9820,9820,0
|
|
20231108,153000,128477250,9820,9820,9820,9820,730
|
|
20231108,152900,121308650,9810,9810,9810,9810,0
|
|
20231108,152800,121308650,9810,9810,9810,9810,0
|
|
20231108,152700,121308650,9810,9810,9810,9810,0
|
|
20231108,152600,121308650,9810,9810,9810,9810,0
|
|
20231108,152500,121308650,9810,9810,9810,9810,0
|
|
20231108,152400,121308650,9810,9810,9810,9810,0
|
|
20231108,152300,121308650,9810,9810,9810,9810,0
|
|
20231108,152200,121308650,9810,9810,9810,9810,0
|
|
20231108,152100,121308650,9810,9810,9810,9810,0
|
|
20231108,152000,121308650,9810,9810,9810,9810,0
|
|
20231108,151900,121308650,9810,9820,9820,9810,200
|
|
20231108,151800,119346410,9820,9820,9820,9820,0
|
|
20231108,151700,119346410,9820,9820,9820,9820,17
|
|
20231108,151600,119179470,9820,9820,9820,9820,0
|
|
20231108,151500,119179470,9820,9820,9820,9820,100
|
|
20231108,151400,118197470,9820,9830,9830,9820,120
|
|
20231108,151300,117018120,9830,9840,9840,9830,16
|
|
20231108,151200,116860830,9870,9870,9870,9870,2
|
|
20231108,151100,116841090,9840,9840,9840,9840,160
|
|
20231108,151000,115266690,9850,9850,9850,9850,258
|
|
20231108,150900,112725390,9860,9860,9860,9860,0
|
|
20231108,150800,112725390,9860,9860,9860,9860,0
|
|
20231108,150700,112725390,9860,9860,9860,9860,0
|
|
20231108,150600,112725390,9860,9860,9860,9860,39
|
|
20231108,150500,112340850,9860,9860,9860,9860,7
|
|
20231108,150400,112271830,9860,9860,9860,9860,0
|
|
20231108,150300,112271830,9860,9860,9860,9860,0
|
|
20231108,150200,112271830,9860,9860,9860,9860,0
|
|
20231108,150100,112271830,9860,9860,9860,9860,23
|
|
20231108,150000,112045050,9850,9850,9850,9850,14
|
|
20231108,145900,111907150,9860,9860,9860,9860,0
|
|
20231108,145800,111907150,9860,9860,9860,9860,0
|
|
20231108,145700,111907150,9860,9860,9860,9860,5
|
|
20231108,145600,111857850,9850,9850,9850,9850,0
|
|
20231108,145500,111857850,9850,9850,9850,9850,7
|
|
20231108,145400,111788900,9850,9850,9850,9850,0
|
|
20231108,145300,111788900,9850,9850,9850,9850,1
|
|
20231108,145200,111779050,9850,9850,9850,9850,2
|
|
20231108,145100,111759350,9850,9850,9850,9850,7
|
|
20231108,145000,111690400,9860,9860,9860,9860,50
|
|
20231108,144900,111197400,9860,9860,9860,9860,0
|
|
20231108,144800,111197400,9860,9860,9860,9860,0
|
|
20231108,144700,111197400,9860,9860,9860,9860,11
|
|
20231108,144600,111088940,9850,9850,9850,9850,6
|
|
20231108,144500,111029840,9850,9850,9850,9850,0
|
|
20231108,144400,111029840,9850,9850,9850,9850,0
|
|
20231108,144300,111029840,9850,9850,9850,9850,0
|
|
20231108,144200,111029840,9850,9850,9850,9850,7
|
|
20231108,144100,110960890,9860,9860,9860,9860,19
|
|
20231108,144000,110773550,9850,9850,9850,9850,0
|
|
20231108,143900,110773550,9850,9850,9850,9850,0
|
|
20231108,143800,110773550,9850,9850,9850,9850,7
|
|
20231108,143700,110704600,9850,9850,9850,9850,0
|
|
20231108,143600,110704600,9850,9850,9850,9850,0
|
|
20231108,143500,110704600,9850,9850,9850,9850,0
|
|
20231108,143400,110704600,9850,9850,9850,9850,0
|
|
20231108,143300,110704600,9850,9860,9860,9850,17
|
|
20231108,143200,110537040,9880,9880,9880,9880,0
|
|
20231108,143100,110537040,9880,9880,9880,9880,0
|
|
20231108,143000,110537040,9880,9880,9880,9880,0
|
|
20231108,142900,110537040,9880,9880,9880,9880,0
|
|
20231108,142800,110537040,9880,9880,9880,9880,0
|
|
20231108,142700,110537040,9880,9880,9880,9880,0
|
|
20231108,142600,110537040,9880,9880,9880,9880,0
|
|
20231108,142500,110537040,9880,9880,9880,9880,20
|
|
20231108,142400,110339440,9880,9880,9880,9880,80
|
|
20231108,142300,109549040,9880,9880,9890,9880,54
|
|
20231108,142200,109015440,9880,9810,9880,9810,82
|
|
20231108,142100,108210330,9800,9800,9800,9800,0
|
|
20231108,142000,108210330,9800,9820,9820,9800,175
|
|
20231108,141900,106494950,9830,9840,9840,9830,41
|
|
20231108,141800,106091810,9830,9830,9830,9830,0
|
|
20231108,141700,106091810,9830,9830,9830,9830,0
|
|
20231108,141600,106091810,9830,9830,9830,9830,0
|
|
20231108,141500,106091810,9830,9840,9840,9830,120
|
|
20231108,141400,104912160,9840,9840,9840,9840,0
|
|
20231108,141300,104912160,9840,9840,9840,9840,0
|
|
20231108,141200,104912160,9840,9840,9840,9840,92
|
|
20231108,141100,104006880,9850,9850,9850,9850,0
|
|
20231108,141000,104006880,9850,9850,9850,9850,0
|
|
20231108,140900,104006880,9850,9850,9850,9850,89
|
|
20231108,140800,103130230,9850,9850,9850,9850,1
|
|
20231108,140700,103120380,9850,9850,9850,9850,6
|
|
20231108,140600,103061280,9860,9860,9860,9860,0
|
|
20231108,140500,103061280,9860,9860,9860,9860,11
|
|
20231108,140400,102952820,9850,9850,9850,9850,0
|
|
20231108,140300,102952820,9850,9850,9850,9850,7
|
|
20231108,140200,102883870,9850,9850,9850,9850,0
|
|
20231108,140100,102883870,9850,9850,9850,9850,0
|
|
20231108,140000,102883870,9850,9850,9850,9850,0
|
|
20231108,135900,102883870,9850,9850,9850,9850,7
|
|
20231108,135800,102814920,9860,9860,9860,9860,0
|
|
20231108,135700,102814920,9860,9860,9860,9860,0
|
|
20231108,135600,102814920,9860,9860,9860,9860,0
|
|
20231108,135500,102814920,9860,9860,9860,9860,0
|
|
20231108,135400,102814920,9860,9860,9860,9860,3
|
|
20231108,135300,102785340,9870,9870,9870,9870,0
|
|
20231108,135200,102785340,9870,9870,9870,9870,0
|
|
20231108,135100,102785340,9870,9870,9870,9870,11
|
|
20231108,135000,102676770,9860,9860,9860,9860,7
|
|
20231108,134900,102607750,9860,9860,9860,9860,0
|
|
20231108,134800,102607750,9860,9860,9860,9860,0
|
|
20231108,134700,102607750,9860,9860,9860,9860,0
|
|
20231108,134600,102607750,9860,9860,9860,9860,9
|
|
20231108,134500,102519010,9850,9850,9850,9850,0
|
|
20231108,134400,102519010,9850,9850,9850,9850,0
|
|
20231108,134300,102519010,9850,9850,9850,9850,0
|
|
20231108,134200,102519010,9850,9850,9850,9850,0
|
|
20231108,134100,102519010,9850,9860,9860,9850,200
|
|
20231108,134000,100548440,9880,9880,9880,9880,0
|
|
20231108,133900,100548440,9880,9880,9880,9880,1
|
|
20231108,133800,100538560,9860,9860,9860,9860,13
|
|
20231108,133700,100410380,9890,9870,9890,9870,11
|
|
20231108,133600,100301770,9860,9860,9860,9860,14
|
|
20231108,133500,100163730,9860,9860,9860,9860,0
|
|
20231108,133400,100163730,9860,9870,9870,9860,54
|
|
20231108,133300,99630890,9860,9860,9860,9860,20
|
|
20231108,133200,99433690,9860,9860,9860,9860,0
|
|
20231108,133100,99433690,9860,9860,9860,9860,14
|
|
20231108,133000,99295650,9860,9860,9860,9860,0
|
|
20231108,132900,99295650,9860,9860,9860,9860,13
|
|
20231108,132800,99167470,9860,9860,9860,9860,20
|
|
20231108,132700,98970270,9860,9860,9860,9860,0
|
|
20231108,132600,98970270,9860,9860,9860,9860,14
|
|
20231108,132500,98832230,9860,9860,9860,9860,0
|
|
20231108,132400,98832230,9860,9860,9860,9860,20
|
|
20231108,132300,98635030,9870,9860,9870,9860,25
|
|
20231108,132200,98388420,9860,9860,9860,9860,0
|
|
20231108,132100,98388420,9860,9870,9870,9860,14
|
|
20231108,132000,98250370,9860,9860,9860,9860,7
|
|
20231108,131900,98181350,9860,9860,9860,9860,13
|
|
20231108,131800,98053170,9860,9860,9860,9860,14
|
|
20231108,131700,97915130,9860,9860,9860,9860,0
|
|
20231108,131600,97915130,9860,9860,9860,9860,14
|
|
20231108,131500,97777090,9860,9860,9860,9860,7
|
|
20231108,131400,97708070,9860,9860,9860,9860,13
|
|
20231108,131300,97579890,9860,9860,9860,9860,14
|
|
20231108,131200,97441850,9870,9870,9870,9870,0
|
|
20231108,131100,97441850,9870,9860,9870,9860,15
|
|
20231108,131000,97293940,9860,9860,9860,9860,0
|
|
20231108,130900,97293940,9860,9880,9880,9860,29
|
|
20231108,130800,97007700,9880,9860,9880,9860,59
|
|
20231108,130700,96425040,9870,9870,9870,9870,51
|
|
20231108,130600,95921670,9880,9860,9880,9860,15
|
|
20231108,130500,95773750,9870,9870,9870,9870,0
|
|
20231108,130400,95773750,9870,9870,9870,9870,13
|
|
20231108,130300,95645440,9870,9870,9870,9870,13
|
|
20231108,130200,95517130,9870,9870,9870,9870,7
|
|
20231108,130100,95448040,9870,9870,9870,9870,14
|
|
20231108,130000,95309860,9870,9870,9870,9870,0
|
|
20231108,125900,95309860,9870,9870,9870,9870,13
|
|
20231108,125800,95181550,9870,9870,9870,9870,19
|
|
20231108,125700,94994020,9860,9860,9860,9860,0
|
|
20231108,125600,94994020,9860,9860,9860,9860,13
|
|
20231108,125500,94865840,9870,9870,9870,9870,43
|
|
20231108,125400,94441430,9860,9860,9860,9860,49
|
|
20231108,125300,93958290,9850,9850,9850,9850,20
|
|
20231108,125200,93761290,9860,9860,9860,9860,0
|
|
20231108,125100,93761290,9860,9850,9860,9850,26
|
|
20231108,125000,93505060,9850,9850,9850,9850,9
|
|
20231108,124900,93416410,9860,9860,9860,9860,11
|
|
20231108,124800,93307950,9860,9860,9860,9860,14
|
|
20231108,124700,93169910,9860,9860,9860,9860,0
|
|
20231108,124600,93169910,9860,9860,9860,9860,14
|
|
20231108,124500,93031870,9860,9860,9860,9860,6
|
|
20231108,124400,92972710,9860,9860,9860,9860,13
|
|
20231108,124300,92844530,9860,9860,9860,9860,138
|
|
20231108,124200,91483850,9870,9870,9870,9870,12
|
|
20231108,124100,91365410,9860,9870,9870,9860,25
|
|
20231108,124000,91118790,9860,9870,9870,9860,373
|
|
20231108,123900,87439780,9870,9870,9870,9870,13
|
|
20231108,123800,87311470,9870,9870,9870,9870,13
|
|
20231108,123700,87183160,9870,9870,9870,9870,0
|
|
20231108,123600,87183160,9870,9870,9870,9870,20
|
|
20231108,123500,86985760,9880,9880,9880,9880,5
|
|
20231108,123400,86936360,9870,9870,9870,9870,14
|
|
20231108,123300,86798180,9870,9870,9870,9870,13
|
|
20231108,123200,86669870,9870,9870,9870,9870,6
|
|
20231108,123100,86610650,9870,9870,9870,9870,13
|
|
20231108,123000,86482340,9870,9870,9870,9870,0
|
|
20231108,122900,86482340,9870,9870,9870,9870,13
|
|
20231108,122800,86354030,9870,9880,9880,9870,14
|
|
20231108,122700,86215750,9880,9890,9890,9880,22
|
|
20231108,122600,85998240,9880,9880,9880,9880,13
|
|
20231108,122500,85869800,9880,9880,9880,9880,0
|
|
20231108,122400,85869800,9880,9880,9880,9880,14
|
|
20231108,122300,85731480,9880,9880,9880,9880,20
|
|
20231108,122200,85533880,9890,9890,9890,9890,0
|
|
20231108,122100,85533880,9890,9880,9890,9880,14
|
|
20231108,122000,85395550,9880,9880,9880,9880,0
|
|
20231108,121900,85395550,9880,9880,9880,9880,19
|
|
20231108,121800,85207830,9880,9880,9880,9880,63
|
|
20231108,121700,84585390,9880,9880,9880,9880,0
|
|
20231108,121600,84585390,9880,9880,9880,9880,14
|
|
20231108,121500,84447070,9880,9880,9880,9880,0
|
|
20231108,121400,84447070,9880,9880,9880,9880,84
|
|
20231108,121300,83617150,9890,9880,9890,9880,25
|
|
20231108,121200,83370030,9880,9880,9880,9880,0
|
|
20231108,121100,83370030,9880,9880,9880,9880,13
|
|
20231108,121000,83241590,9890,9890,9890,9890,38
|
|
20231108,120900,82865770,9890,9890,9890,9890,13
|
|
20231108,120800,82737200,9890,9890,9890,9890,14
|
|
20231108,120700,82598740,9890,9890,9890,9890,0
|
|
20231108,120600,82598740,9890,9890,9890,9890,19
|
|
20231108,120500,82410830,9890,9890,9890,9890,0
|
|
20231108,120400,82410830,9890,9890,9890,9890,13
|
|
20231108,120300,82282260,9890,9890,9890,9890,14
|
|
20231108,120200,82143800,9890,9890,9890,9890,0
|
|
20231108,120100,82143800,9890,9890,9890,9890,21
|
|
20231108,120000,81936110,9880,9880,9880,9880,0
|
|
20231108,115900,81936110,9880,9890,9900,9880,25
|
|
20231108,115800,81688940,9880,9880,9880,9880,13
|
|
20231108,115700,81560500,9880,9880,9880,9880,0
|
|
20231108,115600,81560500,9880,9880,9880,9880,43
|
|
20231108,115500,81135660,9870,9870,9870,9870,1
|
|
20231108,115400,81125790,9870,9870,9870,9870,14
|
|
20231108,115300,80987610,9870,9870,9870,9870,20
|
|
20231108,115200,80790210,9870,9870,9870,9870,0
|
|
20231108,115100,80790210,9870,9870,9870,9870,55
|
|
20231108,115000,80247360,9880,9880,9880,9880,23
|
|
20231108,114900,80020120,9880,9880,9880,9880,13
|
|
20231108,114800,79891680,9880,9880,9880,9880,13
|
|
20231108,114700,79763240,9880,9880,9880,9880,0
|
|
20231108,114600,79763240,9880,9880,9880,9880,13
|
|
20231108,114500,79634800,9910,9890,9910,9890,12
|
|
20231108,114400,79516000,9880,9880,9880,9880,20
|
|
20231108,114300,79318400,9880,9870,9880,9870,55
|
|
20231108,114200,78775130,9870,9870,9870,9870,0
|
|
20231108,114100,78775130,9870,9870,9870,9870,36
|
|
20231108,114000,78419810,9870,9870,9870,9870,0
|
|
20231108,113900,78419810,9870,9870,9870,9870,14
|
|
20231108,113800,78281630,9870,9870,9880,9870,471
|
|
20231108,113700,73632850,9870,9870,9870,9870,0
|
|
20231108,113600,73632850,9870,9880,9880,9870,13
|
|
20231108,113500,73504470,9880,9880,9880,9880,0
|
|
20231108,113400,73504470,9880,9880,9880,9880,14
|
|
20231108,113300,73366150,9880,9880,9880,9880,16
|
|
20231108,113200,73208070,9880,9880,9880,9880,0
|
|
20231108,113100,73208070,9880,9900,9900,9880,33
|
|
20231108,113000,72881690,9880,9880,9880,9880,0
|
|
20231108,112900,72881690,9880,9880,9880,9880,14
|
|
20231108,112800,72743370,9880,9880,9880,9880,14
|
|
20231108,112700,72605050,9890,9890,9890,9890,106
|
|
20231108,112600,71556710,9880,9880,9880,9880,13
|
|
20231108,112500,71428270,9880,9890,9890,9880,884
|
|
20231108,112400,62693600,9880,9880,9880,9880,14
|
|
20231108,112300,62555280,9880,9880,9880,9880,14
|
|
20231108,112200,62416960,9880,9880,9880,9880,6
|
|
20231108,112100,62357680,9880,9890,9890,9880,13
|
|
20231108,112000,62229130,9890,9890,9890,9890,1
|
|
20231108,111900,62219240,9890,9890,9890,9890,14
|
|
20231108,111800,62080780,9890,9890,9890,9890,21
|
|
20231108,111700,61873090,9900,9900,9900,9900,12
|
|
20231108,111600,61754290,9890,9900,9900,9890,15
|
|
20231108,111500,61605930,9890,9890,9890,9890,0
|
|
20231108,111400,61605930,9890,9890,9890,9890,13
|
|
20231108,111300,61477360,9890,9890,9890,9890,21
|
|
20231108,111200,61269670,9890,9890,9890,9890,0
|
|
20231108,111100,61269670,9890,9890,9890,9890,13
|
|
20231108,111000,61141100,9890,9890,9890,9890,0
|
|
20231108,110900,61141100,9890,9890,9890,9890,19
|
|
20231108,110800,60953190,9890,9890,9890,9890,234
|
|
20231108,110700,58638930,9890,9890,9890,9890,0
|
|
20231108,110600,58638930,9890,9890,9890,9890,13
|
|
20231108,110500,58510360,9890,9890,9890,9890,7
|
|
20231108,110400,58441130,9890,9890,9890,9890,13
|
|
20231108,110300,58312560,9900,9890,9900,9890,26
|
|
20231108,110200,58055290,9890,9890,9890,9890,0
|
|
20231108,110100,58055290,9890,9890,9890,9890,14
|
|
20231108,110000,57916830,9890,9890,9890,9890,7
|
|
20231108,105900,57847600,9890,9890,9890,9890,15
|
|
20231108,105800,57699250,9890,9890,9890,9890,13
|
|
20231108,105700,57570680,9900,9900,9900,9900,0
|
|
20231108,105600,57570680,9900,9900,9900,9900,17
|
|
20231108,105500,57402380,9900,9900,9900,9900,0
|
|
20231108,105400,57402380,9900,9900,9900,9900,13
|
|
20231108,105300,57273680,9900,9900,9900,9900,13
|
|
20231108,105200,57144980,9900,9900,9900,9900,7
|
|
20231108,105100,57075680,9900,9910,9910,9900,18
|
|
20231108,105000,56897440,9900,9900,9900,9900,13
|
|
20231108,104900,56768740,9910,9910,9910,9910,12
|
|
20231108,104800,56649820,9900,9900,9900,9900,0
|
|
20231108,104700,56649820,9900,9900,9900,9900,7
|
|
20231108,104600,56580520,9900,9900,9900,9900,0
|
|
20231108,104500,56580520,9900,9900,9900,9900,0
|
|
20231108,104400,56580520,9900,9900,9900,9900,0
|
|
20231108,104300,56580520,9900,9900,9900,9900,6
|
|
20231108,104200,56521120,9900,9900,9900,9900,0
|
|
20231108,104100,56521120,9900,9900,9900,9900,0
|
|
20231108,104000,56521120,9900,9910,9910,9900,14
|
|
20231108,103900,56382430,9910,9910,9910,9910,7
|
|
20231108,103800,56313060,9910,9910,9910,9910,0
|
|
20231108,103700,56313060,9910,9910,9910,9910,0
|
|
20231108,103600,56313060,9910,9910,9910,9910,1
|
|
20231108,103500,56303150,9920,9920,9920,9920,12
|
|
20231108,103400,56184110,9910,9910,9910,9910,84
|
|
20231108,103300,55351670,9910,9910,9910,9910,9
|
|
20231108,103200,55262480,9910,9910,9910,9910,0
|
|
20231108,103100,55262480,9910,9910,9910,9910,1
|
|
20231108,103000,55252570,9900,9900,9900,9900,0
|
|
20231108,102900,55252570,9900,9910,9910,9900,412
|
|
20231108,102800,51173690,9910,9910,9910,9910,0
|
|
20231108,102700,51173690,9910,9910,9910,9910,0
|
|
20231108,102600,51173690,9910,9900,9910,9900,24
|
|
20231108,102500,50935920,9920,9920,9920,9920,0
|
|
20231108,102400,50935920,9920,9920,9920,9920,0
|
|
20231108,102300,50935920,9920,9920,9920,9920,0
|
|
20231108,102200,50935920,9920,9920,9920,9920,0
|
|
20231108,102100,50935920,9920,9920,9920,9920,0
|
|
20231108,102000,50935920,9920,9920,9920,9920,0
|
|
20231108,101900,50935920,9920,9920,9920,9920,0
|
|
20231108,101800,50935920,9920,9920,9920,9920,0
|
|
20231108,101700,50935920,9920,9910,9920,9910,16
|
|
20231108,101600,50777260,9910,9910,9910,9910,0
|
|
20231108,101500,50777260,9910,9910,9910,9910,0
|
|
20231108,101400,50777260,9910,9910,9910,9910,0
|
|
20231108,101300,50777260,9910,9910,9910,9910,7
|
|
20231108,101200,50707890,9930,9930,9930,9930,0
|
|
20231108,101100,50707890,9930,9930,9930,9930,0
|
|
20231108,101000,50707890,9930,9930,9930,9930,0
|
|
20231108,100900,50707890,9930,9930,9930,9930,0
|
|
20231108,100800,50707890,9930,9930,9930,9930,0
|
|
20231108,100700,50707890,9930,9920,9930,9920,40
|
|
20231108,100600,50311060,9910,9910,9910,9910,0
|
|
20231108,100500,50311060,9910,9910,9910,9910,0
|
|
20231108,100400,50311060,9910,9910,9910,9910,6
|
|
20231108,100300,50251600,9910,9910,9910,9910,0
|
|
20231108,100200,50251600,9910,9910,9910,9910,0
|
|
20231108,100100,50251600,9910,9910,9910,9910,0
|
|
20231108,100000,50251600,9910,9910,9910,9910,7
|
|
20231108,095900,50182230,9910,9910,9910,9910,0
|
|
20231108,095800,50182230,9910,9910,9910,9910,0
|
|
20231108,095700,50182230,9910,9910,9910,9910,0
|
|
20231108,095600,50182230,9910,9910,9910,9910,0
|
|
20231108,095500,50182230,9910,9910,9910,9910,0
|
|
20231108,095400,50182230,9910,9920,9920,9910,235
|
|
20231108,095300,47852840,9930,9930,9930,9930,0
|
|
20231108,095200,47852840,9930,9930,9930,9930,0
|
|
20231108,095100,47852840,9930,9930,9930,9930,0
|
|
20231108,095000,47852840,9930,9930,9930,9930,0
|
|
20231108,094900,47852840,9930,9930,9930,9930,0
|
|
20231108,094800,47852840,9930,9930,9930,9930,0
|
|
20231108,094700,47852840,9930,9930,9930,9930,0
|
|
20231108,094600,47852840,9930,9930,9930,9930,0
|
|
20231108,094500,47852840,9930,9920,9930,9920,6
|
|
20231108,094400,47793310,9920,9920,9920,9920,41
|
|
20231108,094300,47386590,9920,9920,9920,9920,0
|
|
20231108,094200,47386590,9920,9920,9920,9920,0
|
|
20231108,094100,47386590,9920,9920,9920,9920,0
|
|
20231108,094000,47386590,9920,9920,9920,9920,67
|
|
20231108,093900,46721950,9930,9930,9930,9930,0
|
|
20231108,093800,46721950,9930,9930,9930,9930,1
|
|
20231108,093700,46712020,9920,9920,9920,9920,0
|
|
20231108,093600,46712020,9920,9920,9920,9920,1
|
|
20231108,093500,46702100,9920,9920,9920,9920,0
|
|
20231108,093400,46702100,9920,9920,9920,9920,5
|
|
20231108,093300,46652500,9920,9920,9920,9920,50
|
|
20231108,093200,46156500,9940,9940,9940,9940,413
|
|
20231108,093100,42051280,9930,9900,9930,9900,439
|
|
20231108,093000,37697410,9910,9930,9930,9910,117
|
|
20231108,092900,36537580,9910,9840,9940,9840,1736
|
|
20231108,092800,19346780,9830,9860,9860,9750,1368
|
|
20231108,092700,5949790,9860,9860,9860,9860,0
|
|
20231108,092600,5949790,9860,9860,9860,9860,0
|
|
20231108,092500,5949790,9860,9870,9870,9860,30
|
|
20231108,092400,5653700,9880,9880,9880,9880,0
|
|
20231108,092300,5653700,9880,9880,9880,9880,22
|
|
20231108,092200,5436340,9870,9870,9870,9870,0
|
|
20231108,092100,5436340,9870,9870,9870,9870,0
|
|
20231108,092000,5436340,9870,9870,9870,9870,0
|
|
20231108,091900,5436340,9870,9870,9870,9870,0
|
|
20231108,091800,5436340,9870,9870,9870,9870,0
|
|
20231108,091700,5436340,9870,9870,9870,9870,4
|
|
20231108,091600,5396860,9870,9880,9880,9870,36
|
|
20231108,091500,5041530,9880,9880,9880,9880,50
|
|
20231108,091400,4547530,9880,9880,9880,9880,59
|
|
20231108,091300,3964610,9870,9870,9870,9870,46
|
|
20231108,091200,3510590,9860,9860,9860,9860,3
|
|
20231108,091100,3481010,9870,9870,9870,9870,2
|
|
20231108,091000,3461270,9860,9860,9860,9860,79
|
|
20231108,090900,2682330,9880,9880,9880,9880,0
|
|
20231108,090800,2682330,9880,9880,9880,9880,0
|
|
20231108,090700,2682330,9880,9880,9880,9880,0
|
|
20231108,090600,2682330,9880,9880,9880,9880,1
|
|
20231108,090500,2672450,9890,9890,9890,9890,0
|
|
20231108,090400,2672450,9890,9890,9890,9890,0
|
|
20231108,090300,2672450,9890,9890,9890,9890,0
|
|
20231108,090200,2672450,9890,9890,9890,9890,1
|
|
20231108,090100,2662560,9890,9890,9890,9890,0
|
|
20231108,090000,2662560,9890,9890,9890,9890,12
|