592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,184900,1394702750,7250,7250,7250,7250,1286
|
|
20231108,184800,1394702750,7250,7250,7250,7250,0
|
|
20231108,184700,1394702750,7250,7250,7250,7250,0
|
|
20231108,184600,1394702750,7250,7250,7250,7250,0
|
|
20231108,184500,1394702750,7250,7250,7250,7250,0
|
|
20231108,184400,1394702750,7250,7250,7250,7250,0
|
|
20231108,184300,1394702750,7250,7250,7250,7250,0
|
|
20231108,184200,1394702750,7250,7250,7250,7250,0
|
|
20231108,184100,1394702750,7250,7250,7250,7250,0
|
|
20231108,184000,1394702750,7250,7250,7250,7250,0
|
|
20231108,183900,1394702750,7250,7250,7250,7250,0
|
|
20231108,183800,1394702750,7250,7250,7250,7250,0
|
|
20231108,183700,1394702750,7250,7250,7250,7250,0
|
|
20231108,183600,1394702750,7250,7250,7250,7250,0
|
|
20231108,183500,1394702750,7250,7250,7250,7250,0
|
|
20231108,183400,1394702750,7250,7250,7250,7250,0
|
|
20231108,183300,1394702750,7250,7250,7250,7250,0
|
|
20231108,183200,1394702750,7250,7250,7250,7250,0
|
|
20231108,183100,1394702750,7250,7250,7250,7250,0
|
|
20231108,183000,1394702750,7250,7250,7250,7250,0
|
|
20231108,182900,1394702750,7250,7250,7250,7250,0
|
|
20231108,182800,1394702750,7250,7250,7250,7250,0
|
|
20231108,182700,1394702750,7250,7250,7250,7250,0
|
|
20231108,182600,1394702750,7250,7250,7250,7250,0
|
|
20231108,182500,1394702750,7250,7250,7250,7250,0
|
|
20231108,182400,1394702750,7250,7250,7250,7250,0
|
|
20231108,182300,1394702750,7250,7250,7250,7250,0
|
|
20231108,182200,1394702750,7250,7250,7250,7250,0
|
|
20231108,182100,1394702750,7250,7250,7250,7250,0
|
|
20231108,182000,1394702750,7250,7250,7250,7250,0
|
|
20231108,181900,1394702750,7250,7250,7250,7250,1286
|
|
20231108,181800,1394702750,7250,7250,7250,7250,0
|
|
20231108,181700,1394702750,7250,7250,7250,7250,0
|
|
20231108,181600,1394702750,7250,7250,7250,7250,0
|
|
20231108,181500,1394702750,7250,7250,7250,7250,0
|
|
20231108,181400,1394702750,7250,7250,7250,7250,0
|
|
20231108,181300,1394702750,7250,7250,7250,7250,0
|
|
20231108,181200,1394702750,7250,7250,7250,7250,0
|
|
20231108,181100,1394702750,7250,7250,7250,7250,0
|
|
20231108,181000,1394702750,7250,7250,7250,7250,0
|
|
20231108,180900,1394702750,7250,7250,7250,7250,0
|
|
20231108,180800,1394702750,7250,7250,7250,7250,0
|
|
20231108,180700,1394702750,7250,7250,7250,7250,0
|
|
20231108,180600,1394702750,7250,7250,7250,7250,0
|
|
20231108,180500,1394702750,7250,7250,7250,7250,0
|
|
20231108,180400,1394702750,7250,7250,7250,7250,0
|
|
20231108,180300,1394702750,7250,7250,7250,7250,0
|
|
20231108,180200,1394702750,7250,7250,7250,7250,0
|
|
20231108,180100,1394702750,7250,7250,7250,7250,0
|
|
20231108,180000,1394702750,7250,7250,7250,7250,0
|
|
20231108,175900,1394702750,7250,7250,7250,7250,0
|
|
20231108,175800,1394702750,7250,7250,7250,7250,0
|
|
20231108,175700,1394702750,7250,7250,7250,7250,0
|
|
20231108,175600,1394702750,7250,7250,7250,7250,0
|
|
20231108,175500,1394702750,7250,7250,7250,7250,0
|
|
20231108,175400,1394702750,7250,7250,7250,7250,0
|
|
20231108,175300,1394702750,7250,7250,7250,7250,0
|
|
20231108,175200,1394702750,7250,7250,7250,7250,0
|
|
20231108,175100,1394702750,7250,7250,7250,7250,0
|
|
20231108,175000,1394702750,7250,7250,7250,7250,0
|
|
20231108,174900,1394702750,7250,7250,7250,7250,1286
|
|
20231108,174800,1394702750,7250,7250,7250,7250,0
|
|
20231108,174700,1394702750,7250,7250,7250,7250,0
|
|
20231108,174600,1394702750,7250,7250,7250,7250,0
|
|
20231108,174500,1394702750,7250,7250,7250,7250,0
|
|
20231108,174400,1394702750,7250,7250,7250,7250,0
|
|
20231108,174300,1394702750,7250,7250,7250,7250,0
|
|
20231108,174200,1394702750,7250,7250,7250,7250,0
|
|
20231108,174100,1394702750,7250,7250,7250,7250,0
|
|
20231108,174000,1394702750,7250,7250,7250,7250,0
|
|
20231108,173900,1394702750,7250,7250,7250,7250,0
|
|
20231108,173800,1394702750,7250,7250,7250,7250,0
|
|
20231108,173700,1394702750,7250,7250,7250,7250,0
|
|
20231108,173600,1394702750,7250,7250,7250,7250,0
|
|
20231108,173500,1394702750,7250,7250,7250,7250,0
|
|
20231108,173400,1394702750,7250,7250,7250,7250,0
|
|
20231108,173300,1394702750,7250,7250,7250,7250,0
|
|
20231108,173200,1394702750,7250,7250,7250,7250,0
|
|
20231108,173100,1394702750,7250,7250,7250,7250,0
|
|
20231108,173000,1394702750,7250,7250,7250,7250,0
|
|
20231108,172900,1394702750,7250,7250,7250,7250,0
|
|
20231108,172800,1394702750,7250,7250,7250,7250,0
|
|
20231108,172700,1394702750,7250,7250,7250,7250,0
|
|
20231108,172600,1394702750,7250,7250,7250,7250,0
|
|
20231108,172500,1394702750,7250,7250,7250,7250,0
|
|
20231108,172400,1394702750,7250,7250,7250,7250,0
|
|
20231108,172300,1394702750,7250,7250,7250,7250,0
|
|
20231108,172200,1394702750,7250,7250,7250,7250,0
|
|
20231108,172100,1394702750,7250,7250,7250,7250,0
|
|
20231108,172000,1394702750,7250,7250,7250,7250,0
|
|
20231108,171900,1394702750,7250,7250,7250,7250,1286
|
|
20231108,171800,1394702750,7250,7250,7250,7250,0
|
|
20231108,171700,1394702750,7250,7250,7250,7250,0
|
|
20231108,171600,1394702750,7250,7250,7250,7250,0
|
|
20231108,171500,1394702750,7250,7250,7250,7250,0
|
|
20231108,171400,1394702750,7250,7250,7250,7250,0
|
|
20231108,171300,1394702750,7250,7250,7250,7250,0
|
|
20231108,171200,1394702750,7250,7250,7250,7250,0
|
|
20231108,171100,1394702750,7250,7250,7250,7250,0
|
|
20231108,171000,1394702750,7250,7250,7250,7250,0
|
|
20231108,170900,1394702750,7250,7250,7250,7250,0
|
|
20231108,170800,1394702750,7250,7250,7250,7250,0
|
|
20231108,170700,1394702750,7250,7250,7250,7250,0
|
|
20231108,170600,1394702750,7250,7250,7250,7250,0
|
|
20231108,170500,1394702750,7250,7250,7250,7250,0
|
|
20231108,170400,1394702750,7250,7250,7250,7250,0
|
|
20231108,170300,1394702750,7250,7250,7250,7250,0
|
|
20231108,170200,1394702750,7250,7250,7250,7250,0
|
|
20231108,170100,1394702750,7250,7250,7250,7250,0
|
|
20231108,170000,1394702750,7250,7250,7250,7250,0
|
|
20231108,165900,1394702750,7250,7250,7250,7250,0
|
|
20231108,165800,1394702750,7250,7250,7250,7250,0
|
|
20231108,165700,1394702750,7250,7250,7250,7250,0
|
|
20231108,165600,1394702750,7250,7250,7250,7250,0
|
|
20231108,165500,1394702750,7250,7250,7250,7250,0
|
|
20231108,165400,1394702750,7250,7250,7250,7250,0
|
|
20231108,165300,1394702750,7250,7250,7250,7250,0
|
|
20231108,165200,1394702750,7250,7250,7250,7250,0
|
|
20231108,165100,1394702750,7250,7250,7250,7250,0
|
|
20231108,165000,1394702750,7250,7250,7250,7250,0
|
|
20231108,164900,1394702750,7250,7250,7250,7250,1286
|
|
20231108,164800,1394702750,7250,7250,7250,7250,0
|
|
20231108,164700,1394702750,7250,7250,7250,7250,0
|
|
20231108,164600,1394702750,7250,7250,7250,7250,0
|
|
20231108,164500,1394702750,7250,7250,7250,7250,0
|
|
20231108,164400,1394702750,7250,7250,7250,7250,0
|
|
20231108,164300,1394702750,7250,7250,7250,7250,0
|
|
20231108,164200,1394702750,7250,7250,7250,7250,0
|
|
20231108,164100,1394702750,7250,7250,7250,7250,0
|
|
20231108,164000,1394702750,7250,7250,7250,7250,0
|
|
20231108,163900,1394702750,7250,7250,7250,7250,0
|
|
20231108,163800,1394702750,7250,7250,7250,7250,0
|
|
20231108,163700,1394702750,7250,7250,7250,7250,0
|
|
20231108,163600,1394702750,7250,7250,7250,7250,0
|
|
20231108,163500,1394702750,7250,7250,7250,7250,0
|
|
20231108,163400,1394702750,7250,7250,7250,7250,0
|
|
20231108,163300,1394702750,7250,7250,7250,7250,0
|
|
20231108,163200,1394702750,7250,7250,7250,7250,0
|
|
20231108,163100,1394702750,7250,7250,7250,7250,0
|
|
20231108,163000,1394702750,7250,7250,7250,7250,0
|
|
20231108,162900,1394702750,7250,7250,7250,7250,0
|
|
20231108,162800,1394702750,7250,7250,7250,7250,0
|
|
20231108,162700,1394702750,7250,7250,7250,7250,0
|
|
20231108,162600,1394702750,7250,7250,7250,7250,0
|
|
20231108,162500,1394702750,7250,7250,7250,7250,0
|
|
20231108,162400,1394702750,7250,7250,7250,7250,0
|
|
20231108,162300,1394702750,7250,7250,7250,7250,0
|
|
20231108,162200,1394702750,7250,7250,7250,7250,0
|
|
20231108,162100,1394702750,7250,7250,7250,7250,0
|
|
20231108,162000,1394702750,7250,7250,7250,7250,0
|
|
20231108,161900,1394702750,7250,7250,7250,7250,1286
|
|
20231108,161800,1394702750,7250,7250,7250,7250,0
|
|
20231108,161700,1394702750,7250,7250,7250,7250,0
|
|
20231108,161600,1394702750,7250,7250,7250,7250,0
|
|
20231108,161500,1394702750,7250,7250,7250,7250,0
|
|
20231108,161400,1394702750,7250,7250,7250,7250,0
|
|
20231108,161300,1394702750,7250,7250,7250,7250,0
|
|
20231108,161200,1394702750,7250,7250,7250,7250,0
|
|
20231108,161100,1394702750,7250,7250,7250,7250,0
|
|
20231108,161000,1394702750,7250,7250,7250,7250,0
|
|
20231108,160900,1394702750,7250,7250,7250,7250,0
|
|
20231108,160800,1394702750,7250,7250,7250,7250,0
|
|
20231108,160700,1394702750,7250,7250,7250,7250,0
|
|
20231108,160600,1394702750,7250,7250,7250,7250,0
|
|
20231108,160500,1394702750,7250,7250,7250,7250,0
|
|
20231108,160400,1394702750,7250,7250,7250,7250,0
|
|
20231108,160300,1394702750,7250,7250,7250,7250,0
|
|
20231108,160200,1394702750,7250,7250,7250,7250,0
|
|
20231108,160100,1394702750,7250,7250,7250,7250,0
|
|
20231108,160000,1394702750,7250,7250,7250,7250,0
|
|
20231108,155900,1394702750,7250,7250,7250,7250,0
|
|
20231108,155800,1394702750,7250,7250,7250,7250,0
|
|
20231108,155700,1394702750,7250,7250,7250,7250,0
|
|
20231108,155600,1394702750,7250,7250,7250,7250,0
|
|
20231108,155500,1394702750,7250,7250,7250,7250,0
|
|
20231108,155400,1394702750,7250,7250,7250,7250,0
|
|
20231108,155300,1394702750,7250,7250,7250,7250,0
|
|
20231108,155200,1394702750,7250,7250,7250,7250,0
|
|
20231108,155100,1394702750,7250,7250,7250,7250,0
|
|
20231108,155000,1394702750,7250,7250,7250,7250,0
|
|
20231108,154900,1394702750,7250,7250,7250,7250,1286
|
|
20231108,154800,1394702750,7250,7250,7250,7250,0
|
|
20231108,154700,1394702750,7250,7250,7250,7250,0
|
|
20231108,154600,1394702750,7250,7250,7250,7250,0
|
|
20231108,154500,1394702750,7250,7250,7250,7250,0
|
|
20231108,154400,1394702750,7250,7250,7250,7250,0
|
|
20231108,154300,1394702750,7250,7250,7250,7250,0
|
|
20231108,154200,1394702750,7250,7250,7250,7250,0
|
|
20231108,154100,1394702750,7250,7250,7250,7250,0
|
|
20231108,154000,1394702750,7250,7250,7250,7250,0
|
|
20231108,153900,1394702750,7250,7250,7250,7250,0
|
|
20231108,153800,1394702750,7250,7250,7250,7250,0
|
|
20231108,153700,1394702750,7250,7250,7250,7250,0
|
|
20231108,153600,1394702750,7250,7250,7250,7250,0
|
|
20231108,153500,1394702750,7250,7250,7250,7250,0
|
|
20231108,153400,1394702750,7250,7250,7250,7250,0
|
|
20231108,153300,1394702750,7250,7250,7250,7250,0
|
|
20231108,153200,1394702750,7250,7250,7250,7250,0
|
|
20231108,153100,1394702750,7250,7250,7250,7250,0
|
|
20231108,153000,1394702750,7250,7250,7250,7250,1286
|
|
20231108,152900,1385379250,7280,7280,7280,7280,0
|
|
20231108,152800,1385379250,7280,7280,7280,7280,0
|
|
20231108,152700,1385379250,7280,7280,7280,7280,0
|
|
20231108,152600,1385379250,7280,7280,7280,7280,0
|
|
20231108,152500,1385379250,7280,7280,7280,7280,0
|
|
20231108,152400,1385379250,7280,7280,7280,7280,0
|
|
20231108,152300,1385379250,7280,7280,7280,7280,0
|
|
20231108,152200,1385379250,7280,7280,7280,7280,0
|
|
20231108,152100,1385379250,7280,7280,7280,7280,0
|
|
20231108,152000,1385379250,7280,7280,7280,7280,0
|
|
20231108,151900,1385379250,7280,7250,7280,7240,139
|
|
20231108,151800,1384371660,7280,7270,7280,7240,795
|
|
20231108,151700,1378595300,7280,7280,7280,7270,90
|
|
20231108,151600,1377940890,7270,7270,7280,7270,125
|
|
20231108,151500,1377032090,7270,7270,7270,7270,120
|
|
20231108,151400,1376159690,7270,7240,7270,7240,658
|
|
20231108,151300,1371377880,7270,7280,7280,7240,3348
|
|
20231108,151200,1347099350,7270,7280,7280,7270,20
|
|
20231108,151100,1346953790,7280,7270,7280,7260,1166
|
|
20231108,151000,1338478350,7270,7260,7270,7260,247
|
|
20231108,150900,1336682670,7260,7270,7270,7260,45
|
|
20231108,150800,1336355930,7260,7260,7260,7260,80
|
|
20231108,150700,1335775130,7270,7270,7270,7270,23
|
|
20231108,150600,1335607920,7260,7260,7260,7260,242
|
|
20231108,150500,1333851000,7260,7260,7260,7260,3
|
|
20231108,150400,1333829220,7260,7260,7260,7260,179
|
|
20231108,150300,1332529680,7260,7260,7270,7260,1101
|
|
20231108,150200,1324526710,7260,7260,7260,7260,475
|
|
20231108,150100,1321078210,7260,7270,7270,7260,21
|
|
20231108,150000,1320925740,7270,7270,7280,7270,536
|
|
20231108,145900,1317028920,7280,7280,7280,7280,577
|
|
20231108,145800,1312828360,7280,7280,7280,7280,135
|
|
20231108,145700,1311845560,7270,7280,7280,7270,347
|
|
20231108,145600,1309321400,7280,7270,7280,7270,151
|
|
20231108,145500,1308223150,7280,7280,7280,7280,199
|
|
20231108,145400,1306774430,7280,7280,7280,7280,116
|
|
20231108,145300,1305929950,7290,7280,7290,7280,324
|
|
20231108,145200,1303570140,7280,7280,7290,7280,694
|
|
20231108,145100,1298516270,7280,7270,7280,7270,435
|
|
20231108,145000,1295351520,7280,7260,7280,7260,844
|
|
20231108,144900,1289217220,7260,7250,7260,7250,1433
|
|
20231108,144800,1278825020,7250,7250,7250,7250,10
|
|
20231108,144700,1278752520,7250,7240,7250,7230,213
|
|
20231108,144600,1277210180,7230,7240,7250,7230,840
|
|
20231108,144500,1271132270,7240,7240,7240,7240,200
|
|
20231108,144400,1269684270,7240,7240,7240,7240,162
|
|
20231108,144300,1268511390,7250,7250,7250,7250,0
|
|
20231108,144200,1268511390,7250,7250,7250,7250,0
|
|
20231108,144100,1268511390,7250,7240,7250,7240,90
|
|
20231108,144000,1267859600,7250,7270,7280,7230,5447
|
|
20231108,143900,1228399570,7280,7270,7280,7270,1310
|
|
20231108,143800,1218875770,7270,7270,7270,7270,1200
|
|
20231108,143700,1210151770,7280,7280,7280,7270,171
|
|
20231108,143600,1208908490,7280,7280,7280,7280,100
|
|
20231108,143500,1208180490,7270,7270,7280,7270,385
|
|
20231108,143400,1205381040,7270,7270,7270,7270,5
|
|
20231108,143300,1205344690,7280,7280,7280,7280,55
|
|
20231108,143200,1204944290,7280,7270,7280,7270,1476
|
|
20231108,143100,1194212670,7280,7280,7280,7280,0
|
|
20231108,143000,1194212670,7280,7280,7280,7280,0
|
|
20231108,142900,1194212670,7280,7280,7280,7280,0
|
|
20231108,142800,1194212670,7280,7280,7280,7280,0
|
|
20231108,142700,1194212670,7280,7280,7280,7280,0
|
|
20231108,142600,1194212670,7280,7280,7280,7280,165
|
|
20231108,142500,1193011470,7270,7270,7270,7270,160
|
|
20231108,142400,1191848270,7270,7270,7270,7270,10
|
|
20231108,142300,1191775570,7270,7270,7270,7270,41
|
|
20231108,142200,1191477500,7270,7280,7290,7270,460
|
|
20231108,142100,1188125140,7260,7270,7280,7260,140
|
|
20231108,142000,1187108600,7270,7270,7270,7260,544
|
|
20231108,141900,1183154030,7290,7290,7290,7290,0
|
|
20231108,141800,1183154030,7290,7260,7290,7260,368
|
|
20231108,141700,1180474240,7290,7290,7290,7290,1
|
|
20231108,141600,1180466950,7260,7260,7260,7260,0
|
|
20231108,141500,1180466950,7260,7260,7260,7260,200
|
|
20231108,141400,1179014950,7260,7260,7260,7260,233
|
|
20231108,141300,1177323370,7250,7230,7250,7230,1207
|
|
20231108,141200,1168579590,7230,7240,7240,7230,1393
|
|
20231108,141100,1158508180,7240,7240,7240,7240,72
|
|
20231108,141000,1157986900,7240,7240,7240,7240,825
|
|
20231108,140900,1152013900,7240,7240,7240,7240,0
|
|
20231108,140800,1152013900,7240,7260,7260,7240,3147
|
|
20231108,140700,1129203570,7260,7260,7260,7260,21
|
|
20231108,140600,1129051110,7260,7260,7260,7260,79
|
|
20231108,140500,1128477570,7260,7260,7260,7260,461
|
|
20231108,140400,1125130710,7260,7260,7260,7260,263
|
|
20231108,140300,1123221330,7260,7260,7260,7260,118
|
|
20231108,140200,1122364650,7260,7260,7260,7260,20
|
|
20231108,140100,1122219450,7260,7260,7260,7260,0
|
|
20231108,140000,1122219450,7260,7260,7260,7260,423
|
|
20231108,135900,1119148470,7260,7260,7260,7260,0
|
|
20231108,135800,1119148470,7260,7270,7270,7260,2712
|
|
20231108,135700,1099458830,7260,7260,7260,7260,0
|
|
20231108,135600,1099458830,7260,7270,7270,7260,714
|
|
20231108,135500,1094268930,7280,7280,7280,7280,1
|
|
20231108,135400,1094261650,7280,7270,7280,7270,96
|
|
20231108,135300,1093563610,7270,7270,7270,7270,0
|
|
20231108,135200,1093563610,7270,7280,7280,7270,643
|
|
20231108,135100,1088888950,7270,7270,7270,7270,217
|
|
20231108,135000,1087311360,7270,7270,7270,7270,10
|
|
20231108,134900,1087238660,7270,7270,7270,7270,239
|
|
20231108,134800,1085501130,7270,7270,7270,7270,23
|
|
20231108,134700,1085333920,7270,7270,7270,7270,36
|
|
20231108,134600,1085072200,7270,7270,7270,7270,395
|
|
20231108,134500,1082200550,7270,7290,7290,7270,962
|
|
20231108,134400,1075197700,7290,7290,7290,7290,0
|
|
20231108,134300,1075197700,7290,7290,7290,7290,3
|
|
20231108,134200,1075175830,7290,7290,7290,7290,2
|
|
20231108,134100,1075161250,7290,7290,7290,7290,3
|
|
20231108,134000,1075139380,7290,7300,7300,7290,58
|
|
20231108,133900,1074716050,7300,7300,7300,7300,160
|
|
20231108,133800,1073548050,7290,7290,7290,7290,51
|
|
20231108,133700,1073176260,7290,7290,7290,7290,50
|
|
20231108,133600,1072811760,7290,7290,7290,7290,0
|
|
20231108,133500,1072811760,7290,7280,7290,7280,174
|
|
20231108,133400,1071545030,7280,7270,7280,7270,2
|
|
20231108,133300,1071530480,7270,7270,7270,7270,51
|
|
20231108,133200,1071159710,7270,7270,7270,7260,703
|
|
20231108,133100,1066048920,7270,7260,7270,7260,393
|
|
20231108,133000,1063191920,7270,7270,7270,7270,2
|
|
20231108,132900,1063177380,7270,7270,7270,7260,64
|
|
20231108,132800,1062712150,7270,7270,7270,7270,30
|
|
20231108,132700,1062494050,7270,7260,7270,7260,529
|
|
20231108,132600,1058648320,7260,7270,7270,7260,1467
|
|
20231108,132500,1047983370,7280,7280,7280,7270,1521
|
|
20231108,132400,1036911400,7290,7280,7290,7280,2184
|
|
20231108,132300,1021011870,7290,7280,7290,7280,45
|
|
20231108,132200,1020684190,7290,7290,7290,7290,55
|
|
20231108,132100,1020283240,7280,7300,7300,7280,2503
|
|
20231108,132000,1002030850,7320,7310,7320,7310,254
|
|
20231108,131900,1000171860,7300,7290,7300,7290,288
|
|
20231108,131800,998072210,7290,7310,7310,7280,633
|
|
20231108,131700,993456720,7300,7300,7300,7300,20
|
|
20231108,131600,993310720,7300,7300,7300,7300,119
|
|
20231108,131500,992442020,7300,7300,7300,7290,45
|
|
20231108,131400,992113670,7290,7290,7290,7290,711
|
|
20231108,131300,986930480,7300,7300,7300,7300,0
|
|
20231108,131200,986930480,7300,7300,7300,7300,6
|
|
20231108,131100,986886680,7290,7290,7290,7290,1
|
|
20231108,131000,986879390,7310,7310,7310,7310,0
|
|
20231108,130900,986879390,7310,7310,7310,7310,0
|
|
20231108,130800,986879390,7310,7290,7310,7290,1002
|
|
20231108,130700,979574770,7280,7280,7280,7280,0
|
|
20231108,130600,979574770,7280,7300,7300,7280,3015
|
|
20231108,130500,957619720,7300,7300,7300,7300,1
|
|
20231108,130400,957612420,7300,7300,7300,7300,28
|
|
20231108,130300,957408020,7300,7300,7300,7300,2
|
|
20231108,130200,957393420,7300,7300,7300,7300,1
|
|
20231108,130100,957386120,7300,7300,7300,7300,0
|
|
20231108,130000,957386120,7300,7300,7300,7300,0
|
|
20231108,125900,957386120,7300,7300,7300,7300,0
|
|
20231108,125800,957386120,7300,7290,7300,7290,129
|
|
20231108,125700,956445700,7290,7300,7300,7290,4
|
|
20231108,125600,956416530,7280,7300,7300,7280,131
|
|
20231108,125500,955461950,7300,7290,7300,7280,304
|
|
20231108,125400,953245570,7300,7290,7300,7280,1480
|
|
20231108,125300,942456460,7290,7300,7300,7290,1394
|
|
20231108,125200,932280390,7310,7310,7310,7310,232
|
|
20231108,125100,930584470,7330,7330,7330,7330,0
|
|
20231108,125000,930584470,7330,7330,7330,7330,0
|
|
20231108,124900,930584470,7330,7330,7330,7330,3
|
|
20231108,124800,930562480,7330,7330,7330,7330,3
|
|
20231108,124700,930540490,7330,7330,7330,7330,1
|
|
20231108,124600,930533160,7330,7330,7330,7330,0
|
|
20231108,124500,930533160,7330,7330,7330,7330,0
|
|
20231108,124400,930533160,7330,7320,7330,7320,202
|
|
20231108,124300,929054510,7300,7310,7330,7290,6298
|
|
20231108,124200,883046500,7320,7320,7320,7320,5
|
|
20231108,124100,883009900,7320,7320,7320,7320,4
|
|
20231108,124000,882980620,7320,7320,7330,7320,264
|
|
20231108,123900,881047830,7330,7330,7330,7330,1
|
|
20231108,123800,881040500,7330,7320,7330,7320,5
|
|
20231108,123700,881003890,7330,7320,7330,7320,7
|
|
20231108,123600,880952630,7330,7330,7330,7330,0
|
|
20231108,123500,880952630,7330,7330,7330,7330,0
|
|
20231108,123400,880952630,7330,7330,7330,7310,610
|
|
20231108,123300,876490060,7320,7320,7320,7320,377
|
|
20231108,123200,873730420,7320,7320,7320,7320,699
|
|
20231108,123100,868613740,7330,7340,7340,7330,440
|
|
20231108,123000,865386340,7340,7340,7340,7340,0
|
|
20231108,122900,865386340,7340,7340,7340,7340,50
|
|
20231108,122800,865019340,7340,7340,7340,7340,0
|
|
20231108,122700,865019340,7340,7340,7340,7340,0
|
|
20231108,122600,865019340,7340,7340,7340,7340,30
|
|
20231108,122500,864799140,7360,7360,7360,7360,1
|
|
20231108,122400,864791780,7340,7340,7340,7340,0
|
|
20231108,122300,864791780,7340,7340,7340,7340,27
|
|
20231108,122200,864593600,7330,7330,7330,7330,0
|
|
20231108,122100,864593600,7330,7340,7340,7330,1357
|
|
20231108,122000,854640020,7350,7350,7350,7350,0
|
|
20231108,121900,854640020,7350,7350,7350,7350,0
|
|
20231108,121800,854640020,7350,7350,7350,7350,0
|
|
20231108,121700,854640020,7350,7350,7350,7350,0
|
|
20231108,121600,854640020,7350,7350,7350,7350,0
|
|
20231108,121500,854640020,7350,7350,7350,7350,705
|
|
20231108,121400,849458270,7370,7370,7370,7360,29
|
|
20231108,121300,849244640,7370,7350,7370,7350,311
|
|
20231108,121200,846956860,7350,7350,7350,7350,0
|
|
20231108,121100,846956860,7350,7350,7350,7350,0
|
|
20231108,121000,846956860,7350,7340,7350,7340,162
|
|
20231108,120900,845767760,7360,7360,7360,7360,0
|
|
20231108,120800,845767760,7360,7360,7360,7360,40
|
|
20231108,120700,845473360,7360,7360,7360,7360,50
|
|
20231108,120600,845105360,7340,7340,7340,7340,18
|
|
20231108,120500,844973240,7340,7350,7350,7340,275
|
|
20231108,120400,842952580,7360,7360,7360,7360,0
|
|
20231108,120300,842952580,7360,7360,7360,7360,183
|
|
20231108,120200,841605700,7380,7390,7390,7360,945
|
|
20231108,120100,834634500,7390,7390,7390,7390,65
|
|
20231108,120000,834154150,7360,7380,7390,7360,1291
|
|
20231108,115900,824641420,7370,7360,7370,7360,160
|
|
20231108,115800,823462910,7350,7350,7350,7350,179
|
|
20231108,115700,822147260,7350,7350,7350,7350,105
|
|
20231108,115600,821375510,7360,7370,7370,7360,30
|
|
20231108,115500,821154460,7370,7370,7380,7370,782
|
|
20231108,115400,815391080,7380,7380,7380,7380,105
|
|
20231108,115300,814616180,7380,7380,7380,7380,1
|
|
20231108,115200,814608800,7390,7390,7390,7390,5
|
|
20231108,115100,814571850,7390,7390,7390,7390,877
|
|
20231108,115000,808090820,7390,7390,7390,7390,2
|
|
20231108,114900,808076040,7380,7350,7380,7350,1328
|
|
20231108,114800,798285190,7350,7350,7350,7350,205
|
|
20231108,114700,796778440,7350,7350,7350,7340,150
|
|
20231108,114600,795676900,7350,7360,7360,7350,27
|
|
20231108,114500,795478410,7370,7370,7370,7370,44
|
|
20231108,114400,795154130,7370,7370,7370,7370,254
|
|
20231108,114300,793282150,7370,7370,7370,7360,1564
|
|
20231108,114200,781755970,7370,7350,7370,7350,1083
|
|
20231108,114100,773785700,7350,7340,7350,7340,178
|
|
20231108,114000,772479170,7320,7320,7340,7320,1603
|
|
20231108,113900,760744450,7330,7340,7340,7330,211
|
|
20231108,113800,759197360,7350,7350,7350,7350,151
|
|
20231108,113700,758087510,7360,7360,7360,7360,797
|
|
20231108,113600,752221590,7370,7370,7370,7370,0
|
|
20231108,113500,752221590,7370,7370,7370,7370,1
|
|
20231108,113400,752214220,7380,7370,7380,7370,55
|
|
20231108,113300,751808360,7380,7370,7380,7370,7
|
|
20231108,113200,751756760,7370,7370,7370,7370,19
|
|
20231108,113100,751616730,7370,7370,7370,7370,229
|
|
20231108,113000,749929000,7370,7370,7370,7360,501
|
|
20231108,112900,746241130,7370,7370,7370,7370,0
|
|
20231108,112800,746241130,7370,7370,7370,7370,351
|
|
20231108,112700,743654260,7370,7370,7370,7370,2
|
|
20231108,112600,743639520,7370,7360,7370,7360,39
|
|
20231108,112500,743352470,7360,7340,7370,7340,3172
|
|
20231108,112400,720024770,7330,7320,7330,7310,1056
|
|
20231108,112300,712304030,7330,7310,7330,7310,424
|
|
20231108,112200,709200870,7320,7340,7340,7320,295
|
|
20231108,112100,707041170,7340,7350,7350,7340,132
|
|
20231108,112000,706071430,7360,7360,7360,7360,10
|
|
20231108,111900,705997830,7360,7360,7360,7360,2
|
|
20231108,111800,705983110,7360,7350,7360,7350,742
|
|
20231108,111700,700529400,7350,7350,7350,7350,0
|
|
20231108,111600,700529400,7350,7340,7350,7340,428
|
|
20231108,111500,697387700,7340,7320,7340,7310,4334
|
|
20231108,111400,665690320,7320,7340,7340,7320,501
|
|
20231108,111300,662018120,7340,7330,7340,7330,293
|
|
20231108,111200,659870420,7330,7340,7340,7330,425
|
|
20231108,111100,656755110,7330,7330,7330,7330,451
|
|
20231108,111000,653449280,7340,7340,7340,7340,10
|
|
20231108,110900,653375880,7340,7340,7340,7340,10
|
|
20231108,110800,653302480,7340,7340,7340,7340,10
|
|
20231108,110700,653229080,7330,7330,7330,7330,20
|
|
20231108,110600,653082480,7340,7340,7340,7340,221
|
|
20231108,110500,651460340,7340,7340,7340,7340,300
|
|
20231108,110400,649258340,7340,7340,7340,7340,0
|
|
20231108,110300,649258340,7340,7340,7340,7340,425
|
|
20231108,110200,646138840,7350,7350,7350,7350,0
|
|
20231108,110100,646138840,7350,7350,7350,7350,0
|
|
20231108,110000,646138840,7350,7340,7350,7340,55
|
|
20231108,105900,645734800,7340,7340,7340,7340,15
|
|
20231108,105800,645624700,7330,7340,7340,7330,134
|
|
20231108,105700,644642140,7340,7340,7340,7340,2
|
|
20231108,105600,644627460,7340,7340,7340,7340,21
|
|
20231108,105500,644473320,7340,7320,7340,7320,385
|
|
20231108,105400,641649680,7330,7320,7330,7320,4
|
|
20231108,105300,641620370,7320,7330,7330,7320,401
|
|
20231108,105200,638684650,7330,7330,7330,7330,0
|
|
20231108,105100,638684650,7330,7340,7340,7320,137
|
|
20231108,105000,637680830,7340,7340,7340,7340,36
|
|
20231108,104900,637416590,7350,7350,7350,7350,194
|
|
20231108,104800,635990690,7360,7360,7360,7360,0
|
|
20231108,104700,635990690,7360,7360,7360,7360,0
|
|
20231108,104600,635990690,7360,7360,7360,7360,106
|
|
20231108,104500,635210530,7360,7360,7360,7360,1
|
|
20231108,104400,635203170,7350,7330,7360,7330,133
|
|
20231108,104300,634226740,7330,7330,7330,7330,135
|
|
20231108,104200,633237190,7330,7330,7330,7330,50
|
|
20231108,104100,632870690,7330,7330,7330,7330,220
|
|
20231108,104000,631258090,7330,7330,7330,7330,200
|
|
20231108,103900,629792090,7330,7330,7330,7330,621
|
|
20231108,103800,625240160,7330,7330,7330,7330,0
|
|
20231108,103700,625240160,7330,7330,7330,7330,200
|
|
20231108,103600,623774160,7340,7350,7350,7340,1298
|
|
20231108,103500,614238680,7360,7360,7360,7360,1707
|
|
20231108,103400,601675160,7370,7370,7370,7370,299
|
|
20231108,103300,599471530,7360,7360,7360,7360,127
|
|
20231108,103200,598536810,7360,7360,7360,7360,364
|
|
20231108,103100,595857770,7360,7370,7370,7360,252
|
|
20231108,103000,594003030,7360,7360,7360,7360,783
|
|
20231108,102900,588240150,7360,7370,7370,7360,530
|
|
20231108,102800,584336880,7370,7370,7370,7370,27
|
|
20231108,102700,584137890,7390,7390,7390,7390,5
|
|
20231108,102600,584100940,7370,7390,7390,7370,6077
|
|
20231108,102500,539234260,7390,7400,7400,7390,1398
|
|
20231108,102400,528891680,7400,7400,7400,7400,1914
|
|
20231108,102300,514728080,7400,7370,7400,7370,1360
|
|
20231108,102200,504683810,7370,7370,7370,7370,249
|
|
20231108,102100,502848680,7370,7370,7370,7370,844
|
|
20231108,102000,496628400,7360,7360,7360,7360,1133
|
|
20231108,101900,488289520,7360,7360,7360,7360,30
|
|
20231108,101800,488068720,7370,7360,7370,7360,103
|
|
20231108,101700,487310630,7360,7360,7360,7360,250
|
|
20231108,101600,485470630,7360,7360,7360,7360,10
|
|
20231108,101500,485397030,7360,7360,7360,7360,23
|
|
20231108,101400,485227750,7360,7360,7360,7360,40
|
|
20231108,101300,484933350,7370,7360,7370,7360,635
|
|
20231108,101200,480259130,7360,7360,7360,7360,445
|
|
20231108,101100,476983930,7360,7360,7360,7350,223
|
|
20231108,101000,475342760,7370,7360,7370,7360,293
|
|
20231108,100900,473183560,7370,7360,7370,7360,713
|
|
20231108,100800,467935770,7360,7360,7360,7360,140
|
|
20231108,100700,466905370,7360,7360,7360,7360,29
|
|
20231108,100600,466691930,7360,7360,7360,7360,30
|
|
20231108,100500,466471130,7360,7360,7360,7360,214
|
|
20231108,100400,464896090,7360,7360,7360,7360,11
|
|
20231108,100300,464815130,7350,7350,7350,7350,295
|
|
20231108,100200,462646880,7350,7350,7350,7350,459
|
|
20231108,100100,459273230,7360,7350,7360,7350,11
|
|
20231108,100000,459192280,7360,7360,7360,7360,311
|
|
20231108,095900,456903320,7360,7360,7360,7360,0
|
|
20231108,095800,456903320,7360,7340,7360,7340,1240
|
|
20231108,095700,447779950,7350,7350,7350,7350,859
|
|
20231108,095600,441466300,7360,7360,7360,7360,0
|
|
20231108,095500,441466300,7360,7370,7370,7360,294
|
|
20231108,095400,439302410,7370,7380,7380,7370,1753
|
|
20231108,095300,426370650,7380,7380,7390,7380,242
|
|
20231108,095200,424583970,7390,7390,7390,7390,3
|
|
20231108,095100,424561800,7390,7390,7390,7390,0
|
|
20231108,095000,424561800,7390,7390,7390,7390,4
|
|
20231108,094900,424532240,7390,7380,7390,7380,61
|
|
20231108,094800,424082050,7380,7380,7380,7380,160
|
|
20231108,094700,422901250,7390,7390,7390,7390,319
|
|
20231108,094600,420543840,7390,7390,7390,7390,333
|
|
20231108,094500,418082970,7400,7400,7400,7400,10
|
|
20231108,094400,418008970,7410,7410,7410,7410,87
|
|
20231108,094300,417364300,7410,7430,7430,7390,926
|
|
20231108,094200,410499120,7430,7390,7430,7390,4602
|
|
20231108,094100,376412860,7380,7380,7380,7380,40
|
|
20231108,094000,376117660,7380,7380,7380,7380,664
|
|
20231108,093900,371217340,7390,7400,7410,7390,1020
|
|
20231108,093800,363671080,7410,7410,7410,7410,587
|
|
20231108,093700,359321410,7410,7400,7410,7400,1400
|
|
20231108,093600,348947510,7400,7380,7410,7380,4264
|
|
20231108,093500,317404300,7390,7400,7400,7380,239
|
|
20231108,093400,315637870,7400,7390,7400,7390,533
|
|
20231108,093300,311694700,7380,7390,7390,7360,1777
|
|
20231108,093200,298585090,7380,7390,7390,7380,30
|
|
20231108,093100,298363640,7390,7410,7410,7380,613
|
|
20231108,093000,293831350,7400,7360,7400,7360,7848
|
|
20231108,092900,235896310,7360,7370,7370,7360,758
|
|
20231108,092800,230312850,7370,7360,7370,7360,1953
|
|
20231108,092700,215926670,7350,7350,7350,7350,483
|
|
20231108,092600,212376620,7350,7350,7350,7350,303
|
|
20231108,092500,210149570,7350,7350,7350,7350,1940
|
|
20231108,092400,195890570,7350,7360,7360,7350,987
|
|
20231108,092300,188628240,7350,7360,7360,7350,423
|
|
20231108,092200,185518990,7360,7360,7360,7360,1621
|
|
20231108,092100,173588430,7370,7370,7370,7370,96
|
|
20231108,092000,172880910,7370,7360,7370,7360,1765
|
|
20231108,091900,159881180,7360,7360,7360,7360,366
|
|
20231108,091800,157187420,7350,7370,7370,7350,1321
|
|
20231108,091700,147472920,7370,7370,7370,7360,721
|
|
20231108,091600,142165720,7360,7380,7380,7360,316
|
|
20231108,091500,139837240,7370,7380,7380,7360,278
|
|
20231108,091400,137788470,7360,7360,7360,7360,320
|
|
20231108,091300,135433270,7370,7360,7380,7360,187
|
|
20231108,091200,134054450,7350,7350,7350,7350,0
|
|
20231108,091100,134054450,7350,7360,7360,7350,250
|
|
20231108,091000,132216050,7360,7380,7380,7360,237
|
|
20231108,090900,130470990,7380,7380,7390,7380,2859
|
|
20231108,090800,109366570,7370,7380,7380,7360,446
|
|
20231108,090700,106078260,7390,7400,7400,7390,640
|
|
20231108,090600,101345140,7400,7370,7400,7370,5682
|
|
20231108,090500,59395120,7340,7360,7370,7340,1849
|
|
20231108,090400,45794230,7340,7360,7360,7340,225
|
|
20231108,090300,44139750,7360,7360,7360,7360,551
|
|
20231108,090200,40084390,7380,7380,7380,7360,331
|
|
20231108,090100,37642750,7380,7380,7380,7340,2425
|
|
20231108,090000,19782240,7360,7300,7390,7300,2699
|