592 lines
28 KiB
CSV
592 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,184900,849580280,7210,7210,7210,7210,5041
|
|
20231109,184800,849580280,7210,7210,7210,7210,0
|
|
20231109,184700,849580280,7210,7210,7210,7210,0
|
|
20231109,184600,849580280,7210,7210,7210,7210,0
|
|
20231109,184500,849580280,7210,7210,7210,7210,0
|
|
20231109,184400,849580280,7210,7210,7210,7210,0
|
|
20231109,184300,849580280,7210,7210,7210,7210,0
|
|
20231109,184200,849580280,7210,7210,7210,7210,0
|
|
20231109,184100,849580280,7210,7210,7210,7210,0
|
|
20231109,184000,849580280,7210,7210,7210,7210,0
|
|
20231109,183900,849580280,7210,7210,7210,7210,0
|
|
20231109,183800,849580280,7210,7210,7210,7210,0
|
|
20231109,183700,849580280,7210,7210,7210,7210,0
|
|
20231109,183600,849580280,7210,7210,7210,7210,0
|
|
20231109,183500,849580280,7210,7210,7210,7210,0
|
|
20231109,183400,849580280,7210,7210,7210,7210,0
|
|
20231109,183300,849580280,7210,7210,7210,7210,0
|
|
20231109,183200,849580280,7210,7210,7210,7210,0
|
|
20231109,183100,849580280,7210,7210,7210,7210,0
|
|
20231109,183000,849580280,7210,7210,7210,7210,0
|
|
20231109,182900,849580280,7210,7210,7210,7210,0
|
|
20231109,182800,849580280,7210,7210,7210,7210,0
|
|
20231109,182700,849580280,7210,7210,7210,7210,0
|
|
20231109,182600,849580280,7210,7210,7210,7210,0
|
|
20231109,182500,849580280,7210,7210,7210,7210,0
|
|
20231109,182400,849580280,7210,7210,7210,7210,0
|
|
20231109,182300,849580280,7210,7210,7210,7210,0
|
|
20231109,182200,849580280,7210,7210,7210,7210,0
|
|
20231109,182100,849580280,7210,7210,7210,7210,0
|
|
20231109,182000,849580280,7210,7210,7210,7210,0
|
|
20231109,181900,849580280,7210,7210,7210,7210,5041
|
|
20231109,181800,849580280,7210,7210,7210,7210,0
|
|
20231109,181700,849580280,7210,7210,7210,7210,0
|
|
20231109,181600,849580280,7210,7210,7210,7210,0
|
|
20231109,181500,849580280,7210,7210,7210,7210,0
|
|
20231109,181400,849580280,7210,7210,7210,7210,0
|
|
20231109,181300,849580280,7210,7210,7210,7210,0
|
|
20231109,181200,849580280,7210,7210,7210,7210,0
|
|
20231109,181100,849580280,7210,7210,7210,7210,0
|
|
20231109,181000,849580280,7210,7210,7210,7210,0
|
|
20231109,180900,849580280,7210,7210,7210,7210,0
|
|
20231109,180800,849580280,7210,7210,7210,7210,0
|
|
20231109,180700,849580280,7210,7210,7210,7210,0
|
|
20231109,180600,849580280,7210,7210,7210,7210,0
|
|
20231109,180500,849580280,7210,7210,7210,7210,0
|
|
20231109,180400,849580280,7210,7210,7210,7210,0
|
|
20231109,180300,849580280,7210,7210,7210,7210,0
|
|
20231109,180200,849580280,7210,7210,7210,7210,0
|
|
20231109,180100,849580280,7210,7210,7210,7210,0
|
|
20231109,180000,849580280,7210,7210,7210,7210,0
|
|
20231109,175900,849580280,7210,7210,7210,7210,0
|
|
20231109,175800,849580280,7210,7210,7210,7210,0
|
|
20231109,175700,849580280,7210,7210,7210,7210,0
|
|
20231109,175600,849580280,7210,7210,7210,7210,0
|
|
20231109,175500,849580280,7210,7210,7210,7210,0
|
|
20231109,175400,849580280,7210,7210,7210,7210,0
|
|
20231109,175300,849580280,7210,7210,7210,7210,0
|
|
20231109,175200,849580280,7210,7210,7210,7210,0
|
|
20231109,175100,849580280,7210,7210,7210,7210,0
|
|
20231109,175000,849580280,7210,7210,7210,7210,0
|
|
20231109,174900,849580280,7210,7210,7210,7210,5041
|
|
20231109,174800,849580280,7210,7210,7210,7210,0
|
|
20231109,174700,849580280,7210,7210,7210,7210,0
|
|
20231109,174600,849580280,7210,7210,7210,7210,0
|
|
20231109,174500,849580280,7210,7210,7210,7210,0
|
|
20231109,174400,849580280,7210,7210,7210,7210,0
|
|
20231109,174300,849580280,7210,7210,7210,7210,0
|
|
20231109,174200,849580280,7210,7210,7210,7210,0
|
|
20231109,174100,849580280,7210,7210,7210,7210,0
|
|
20231109,174000,849580280,7210,7210,7210,7210,0
|
|
20231109,173900,849580280,7210,7210,7210,7210,0
|
|
20231109,173800,849580280,7210,7210,7210,7210,0
|
|
20231109,173700,849580280,7210,7210,7210,7210,0
|
|
20231109,173600,849580280,7210,7210,7210,7210,0
|
|
20231109,173500,849580280,7210,7210,7210,7210,0
|
|
20231109,173400,849580280,7210,7210,7210,7210,0
|
|
20231109,173300,849580280,7210,7210,7210,7210,0
|
|
20231109,173200,849580280,7210,7210,7210,7210,0
|
|
20231109,173100,849580280,7210,7210,7210,7210,0
|
|
20231109,173000,849580280,7210,7210,7210,7210,0
|
|
20231109,172900,849580280,7210,7210,7210,7210,0
|
|
20231109,172800,849580280,7210,7210,7210,7210,0
|
|
20231109,172700,849580280,7210,7210,7210,7210,0
|
|
20231109,172600,849580280,7210,7210,7210,7210,0
|
|
20231109,172500,849580280,7210,7210,7210,7210,0
|
|
20231109,172400,849580280,7210,7210,7210,7210,0
|
|
20231109,172300,849580280,7210,7210,7210,7210,0
|
|
20231109,172200,849580280,7210,7210,7210,7210,0
|
|
20231109,172100,849580280,7210,7210,7210,7210,0
|
|
20231109,172000,849580280,7210,7210,7210,7210,0
|
|
20231109,171900,849580280,7210,7210,7210,7210,5041
|
|
20231109,171800,849580280,7210,7210,7210,7210,0
|
|
20231109,171700,849580280,7210,7210,7210,7210,0
|
|
20231109,171600,849580280,7210,7210,7210,7210,0
|
|
20231109,171500,849580280,7210,7210,7210,7210,0
|
|
20231109,171400,849580280,7210,7210,7210,7210,0
|
|
20231109,171300,849580280,7210,7210,7210,7210,0
|
|
20231109,171200,849580280,7210,7210,7210,7210,0
|
|
20231109,171100,849580280,7210,7210,7210,7210,0
|
|
20231109,171000,849580280,7210,7210,7210,7210,0
|
|
20231109,170900,849580280,7210,7210,7210,7210,0
|
|
20231109,170800,849580280,7210,7210,7210,7210,0
|
|
20231109,170700,849580280,7210,7210,7210,7210,0
|
|
20231109,170600,849580280,7210,7210,7210,7210,0
|
|
20231109,170500,849580280,7210,7210,7210,7210,0
|
|
20231109,170400,849580280,7210,7210,7210,7210,0
|
|
20231109,170300,849580280,7210,7210,7210,7210,0
|
|
20231109,170200,849580280,7210,7210,7210,7210,0
|
|
20231109,170100,849580280,7210,7210,7210,7210,0
|
|
20231109,170000,849580280,7210,7210,7210,7210,0
|
|
20231109,165900,849580280,7210,7210,7210,7210,0
|
|
20231109,165800,849580280,7210,7210,7210,7210,0
|
|
20231109,165700,849580280,7210,7210,7210,7210,0
|
|
20231109,165600,849580280,7210,7210,7210,7210,0
|
|
20231109,165500,849580280,7210,7210,7210,7210,0
|
|
20231109,165400,849580280,7210,7210,7210,7210,0
|
|
20231109,165300,849580280,7210,7210,7210,7210,0
|
|
20231109,165200,849580280,7210,7210,7210,7210,0
|
|
20231109,165100,849580280,7210,7210,7210,7210,0
|
|
20231109,165000,849580280,7210,7210,7210,7210,0
|
|
20231109,164900,849580280,7210,7210,7210,7210,5041
|
|
20231109,164800,849580280,7210,7210,7210,7210,0
|
|
20231109,164700,849580280,7210,7210,7210,7210,0
|
|
20231109,164600,849580280,7210,7210,7210,7210,0
|
|
20231109,164500,849580280,7210,7210,7210,7210,0
|
|
20231109,164400,849580280,7210,7210,7210,7210,0
|
|
20231109,164300,849580280,7210,7210,7210,7210,0
|
|
20231109,164200,849580280,7210,7210,7210,7210,0
|
|
20231109,164100,849580280,7210,7210,7210,7210,0
|
|
20231109,164000,849580280,7210,7210,7210,7210,0
|
|
20231109,163900,849580280,7210,7210,7210,7210,0
|
|
20231109,163800,849580280,7210,7210,7210,7210,0
|
|
20231109,163700,849580280,7210,7210,7210,7210,0
|
|
20231109,163600,849580280,7210,7210,7210,7210,0
|
|
20231109,163500,849580280,7210,7210,7210,7210,0
|
|
20231109,163400,849580280,7210,7210,7210,7210,0
|
|
20231109,163300,849580280,7210,7210,7210,7210,0
|
|
20231109,163200,849580280,7210,7210,7210,7210,0
|
|
20231109,163100,849580280,7210,7210,7210,7210,0
|
|
20231109,163000,849580280,7210,7210,7210,7210,0
|
|
20231109,162900,849580280,7210,7210,7210,7210,0
|
|
20231109,162800,849580280,7210,7210,7210,7210,0
|
|
20231109,162700,849580280,7210,7210,7210,7210,0
|
|
20231109,162600,849580280,7210,7210,7210,7210,0
|
|
20231109,162500,849580280,7210,7210,7210,7210,0
|
|
20231109,162400,849580280,7210,7210,7210,7210,0
|
|
20231109,162300,849580280,7210,7210,7210,7210,0
|
|
20231109,162200,849580280,7210,7210,7210,7210,0
|
|
20231109,162100,849580280,7210,7210,7210,7210,0
|
|
20231109,162000,849580280,7210,7210,7210,7210,0
|
|
20231109,161900,849580280,7210,7210,7210,7210,5041
|
|
20231109,161800,849580280,7210,7210,7210,7210,0
|
|
20231109,161700,849580280,7210,7210,7210,7210,0
|
|
20231109,161600,849580280,7210,7210,7210,7210,0
|
|
20231109,161500,849580280,7210,7210,7210,7210,0
|
|
20231109,161400,849580280,7210,7210,7210,7210,0
|
|
20231109,161300,849580280,7210,7210,7210,7210,0
|
|
20231109,161200,849580280,7210,7210,7210,7210,0
|
|
20231109,161100,849580280,7210,7210,7210,7210,0
|
|
20231109,161000,849580280,7210,7210,7210,7210,0
|
|
20231109,160900,849580280,7210,7210,7210,7210,0
|
|
20231109,160800,849580280,7210,7210,7210,7210,0
|
|
20231109,160700,849580280,7210,7210,7210,7210,0
|
|
20231109,160600,849580280,7210,7210,7210,7210,0
|
|
20231109,160500,849580280,7210,7210,7210,7210,0
|
|
20231109,160400,849580280,7210,7210,7210,7210,0
|
|
20231109,160300,849580280,7210,7210,7210,7210,0
|
|
20231109,160200,849580280,7210,7210,7210,7210,0
|
|
20231109,160100,849580280,7210,7210,7210,7210,0
|
|
20231109,160000,849580280,7210,7210,7210,7210,0
|
|
20231109,155900,849580280,7210,7210,7210,7210,0
|
|
20231109,155800,849580280,7210,7210,7210,7210,0
|
|
20231109,155700,849580280,7210,7210,7210,7210,0
|
|
20231109,155600,849580280,7210,7210,7210,7210,0
|
|
20231109,155500,849580280,7210,7210,7210,7210,0
|
|
20231109,155400,849580280,7210,7210,7210,7210,0
|
|
20231109,155300,849580280,7210,7210,7210,7210,0
|
|
20231109,155200,849580280,7210,7210,7210,7210,0
|
|
20231109,155100,849580280,7210,7210,7210,7210,0
|
|
20231109,155000,849580280,7210,7210,7210,7210,0
|
|
20231109,154900,849580280,7210,7210,7210,7210,5041
|
|
20231109,154800,849580280,7210,7210,7210,7210,0
|
|
20231109,154700,849580280,7210,7210,7210,7210,0
|
|
20231109,154600,849580280,7210,7210,7210,7210,0
|
|
20231109,154500,849580280,7210,7210,7210,7210,0
|
|
20231109,154400,849580280,7210,7210,7210,7210,0
|
|
20231109,154300,849580280,7210,7210,7210,7210,0
|
|
20231109,154200,849580280,7210,7210,7210,7210,0
|
|
20231109,154100,849580280,7210,7210,7210,7210,0
|
|
20231109,154000,849580280,7210,7210,7210,7210,0
|
|
20231109,153900,849580280,7210,7210,7210,7210,0
|
|
20231109,153800,849580280,7210,7210,7210,7210,0
|
|
20231109,153700,849580280,7210,7210,7210,7210,0
|
|
20231109,153600,849580280,7210,7210,7210,7210,0
|
|
20231109,153500,849580280,7210,7210,7210,7210,0
|
|
20231109,153400,849580280,7210,7210,7210,7210,0
|
|
20231109,153300,849580280,7210,7210,7210,7210,0
|
|
20231109,153200,849580280,7210,7210,7210,7210,0
|
|
20231109,153100,849580280,7210,7210,7210,7210,0
|
|
20231109,153000,849580280,7210,7210,7210,7210,5041
|
|
20231109,152900,813234670,7210,7210,7210,7210,0
|
|
20231109,152800,813234670,7210,7210,7210,7210,0
|
|
20231109,152700,813234670,7210,7210,7210,7210,0
|
|
20231109,152600,813234670,7210,7210,7210,7210,0
|
|
20231109,152500,813234670,7210,7210,7210,7210,0
|
|
20231109,152400,813234670,7210,7210,7210,7210,0
|
|
20231109,152300,813234670,7210,7210,7210,7210,0
|
|
20231109,152200,813234670,7210,7210,7210,7210,0
|
|
20231109,152100,813234670,7210,7210,7210,7210,0
|
|
20231109,152000,813234670,7210,7210,7210,7210,0
|
|
20231109,151900,813234670,7210,7220,7220,7210,2417
|
|
20231109,151800,795784590,7220,7220,7230,7220,2949
|
|
20231109,151700,774491000,7220,7220,7230,7220,223
|
|
20231109,151600,772880920,7220,7220,7220,7220,71
|
|
20231109,151500,772368300,7230,7230,7230,7230,279
|
|
20231109,151400,770351130,7230,7230,7230,7230,661
|
|
20231109,151300,765572100,7230,7230,7230,7230,271
|
|
20231109,151200,763612770,7230,7220,7240,7220,1429
|
|
20231109,151100,753284660,7230,7230,7230,7230,18
|
|
20231109,151000,753154520,7240,7220,7240,7220,1036
|
|
20231109,150900,745664540,7230,7230,7230,7230,205
|
|
20231109,150800,744182390,7230,7230,7230,7230,476
|
|
20231109,150700,740740910,7240,7230,7240,7230,470
|
|
20231109,150600,737342800,7230,7230,7230,7230,208
|
|
20231109,150500,735838960,7240,7230,7240,7230,226
|
|
20231109,150400,734204970,7230,7230,7230,7230,650
|
|
20231109,150300,729505470,7230,7220,7230,7220,514
|
|
20231109,150200,725794250,7230,7230,7230,7220,536
|
|
20231109,150100,721923970,7220,7230,7230,7220,502
|
|
20231109,150000,718299510,7230,7220,7230,7220,110
|
|
20231109,145900,717504300,7230,7220,7230,7220,1422
|
|
20231109,145800,707236890,7230,7230,7230,7230,0
|
|
20231109,145700,707236890,7230,7230,7230,7230,5
|
|
20231109,145600,707200740,7230,7220,7230,7220,440
|
|
20231109,145500,704023880,7230,7230,7230,7230,0
|
|
20231109,145400,704023880,7230,7230,7230,7230,2
|
|
20231109,145300,704009420,7240,7240,7240,7240,10
|
|
20231109,145200,703937020,7240,7240,7240,7240,1
|
|
20231109,145100,703929780,7220,7230,7230,7220,171
|
|
20231109,145000,702694160,7230,7230,7230,7230,106
|
|
20231109,144900,701927780,7240,7240,7240,7240,0
|
|
20231109,144800,701927780,7240,7230,7240,7220,162
|
|
20231109,144700,700756010,7240,7240,7240,7240,0
|
|
20231109,144600,700756010,7240,7240,7240,7240,0
|
|
20231109,144500,700756010,7240,7250,7250,7240,2
|
|
20231109,144400,700741520,7240,7250,7250,7240,17
|
|
20231109,144300,700618420,7240,7230,7240,7230,1066
|
|
20231109,144200,692910130,7230,7230,7230,7230,35
|
|
20231109,144100,692657080,7230,7230,7230,7230,6
|
|
20231109,144000,692613700,7230,7230,7230,7220,269
|
|
20231109,143900,690670430,7240,7240,7240,7240,0
|
|
20231109,143800,690670430,7240,7230,7240,7230,227
|
|
20231109,143700,689028960,7230,7230,7230,7230,99
|
|
20231109,143600,688313190,7240,7240,7240,7240,1
|
|
20231109,143500,688305950,7230,7230,7230,7230,703
|
|
20231109,143400,683223260,7230,7230,7230,7230,1
|
|
20231109,143300,683216030,7230,7220,7230,7220,16
|
|
20231109,143200,683100500,7230,7230,7230,7230,1
|
|
20231109,143100,683093270,7230,7230,7230,7230,1
|
|
20231109,143000,683086040,7210,7210,7210,7210,0
|
|
20231109,142900,683086040,7210,7220,7220,7210,500
|
|
20231109,142800,679479680,7230,7220,7230,7220,501
|
|
20231109,142700,675862450,7230,7230,7230,7230,2
|
|
20231109,142600,675847990,7220,7220,7220,7220,0
|
|
20231109,142500,675847990,7220,7220,7220,7220,1501
|
|
20231109,142400,665010770,7220,7240,7240,7210,3618
|
|
20231109,142300,638854740,7250,7260,7260,7250,310
|
|
20231109,142200,636605210,7260,7260,7260,7260,36
|
|
20231109,142100,636343850,7260,7260,7260,7260,0
|
|
20231109,142000,636343850,7260,7260,7260,7260,0
|
|
20231109,141900,636343850,7260,7260,7260,7260,0
|
|
20231109,141800,636343850,7260,7260,7260,7260,0
|
|
20231109,141700,636343850,7260,7270,7270,7260,366
|
|
20231109,141600,633685690,7270,7260,7270,7260,18
|
|
20231109,141500,633554980,7270,7270,7270,7270,40
|
|
20231109,141400,633264180,7270,7270,7270,7270,53
|
|
20231109,141300,632878870,7270,7270,7270,7270,342
|
|
20231109,141200,630392530,7270,7270,7270,7270,743
|
|
20231109,141100,624990920,7270,7260,7270,7260,564
|
|
20231109,141000,620895400,7250,7250,7250,7250,65
|
|
20231109,140900,620424150,7260,7230,7260,7230,601
|
|
20231109,140800,616070920,7230,7230,7230,7230,74
|
|
20231109,140700,615535900,7230,7220,7230,7220,438
|
|
20231109,140600,612371930,7220,7230,7230,7220,736
|
|
20231109,140500,607057880,7230,7230,7230,7230,106
|
|
20231109,140400,606291500,7230,7230,7230,7230,2
|
|
20231109,140300,606277040,7230,7230,7230,7230,0
|
|
20231109,140200,606277040,7230,7230,7230,7230,16
|
|
20231109,140100,606161360,7240,7240,7240,7240,6
|
|
20231109,140000,606117920,7240,7240,7240,7240,501
|
|
20231109,135900,602490680,7240,7250,7250,7240,508
|
|
20231109,135800,598812680,7250,7250,7250,7250,1
|
|
20231109,135700,598805430,7240,7240,7240,7240,18
|
|
20231109,135600,598675110,7250,7230,7250,7230,238
|
|
20231109,135500,596953530,7220,7230,7230,7220,250
|
|
20231109,135400,595148520,7230,7230,7230,7230,0
|
|
20231109,135300,595148520,7230,7230,7230,7230,100
|
|
20231109,135200,594425520,7240,7240,7240,7240,101
|
|
20231109,135100,593694280,7230,7230,7230,7230,574
|
|
20231109,135000,589544260,7230,7230,7230,7230,101
|
|
20231109,134900,588814030,7220,7230,7230,7220,123
|
|
20231109,134800,587925710,7210,7230,7230,7210,1187
|
|
20231109,134700,579352620,7240,7250,7250,7240,3
|
|
20231109,134600,579330890,7250,7230,7250,7230,101
|
|
20231109,134500,578600640,7220,7230,7230,7220,130
|
|
20231109,134400,577662030,7230,7250,7250,7230,277
|
|
20231109,134300,575658310,7250,7240,7250,7240,13
|
|
20231109,134200,575564080,7230,7240,7240,7230,377
|
|
20231109,134100,572838310,7250,7250,7250,7250,1
|
|
20231109,134000,572831060,7240,7240,7240,7240,10
|
|
20231109,133900,572758660,7240,7240,7240,7240,68
|
|
20231109,133800,572266340,7240,7240,7240,7240,0
|
|
20231109,133700,572266340,7240,7240,7240,7240,131
|
|
20231109,133600,571317900,7240,7240,7240,7240,200
|
|
20231109,133500,569869900,7240,7240,7240,7240,0
|
|
20231109,133400,569869900,7240,7240,7240,7240,1
|
|
20231109,133300,569862660,7230,7230,7230,7230,20
|
|
20231109,133200,569718060,7240,7240,7240,7240,0
|
|
20231109,133100,569718060,7240,7240,7240,7240,0
|
|
20231109,133000,569718060,7240,7240,7240,7240,10
|
|
20231109,132900,569645660,7240,7240,7240,7240,1
|
|
20231109,132800,569638420,7240,7240,7240,7240,5
|
|
20231109,132700,569602220,7240,7240,7240,7240,11
|
|
20231109,132600,569522580,7230,7240,7240,7230,75
|
|
20231109,132500,568979830,7250,7250,7250,7250,251
|
|
20231109,132400,567160080,7260,7260,7260,7260,0
|
|
20231109,132300,567160080,7260,7260,7260,7260,0
|
|
20231109,132200,567160080,7260,7260,7260,7260,100
|
|
20231109,132100,566434080,7260,7260,7260,7260,161
|
|
20231109,132000,565265220,7260,7240,7260,7240,516
|
|
20231109,131900,561521560,7250,7250,7250,7250,0
|
|
20231109,131800,561521560,7250,7250,7250,7250,28
|
|
20231109,131700,561318560,7250,7250,7250,7250,0
|
|
20231109,131600,561318560,7250,7240,7250,7240,260
|
|
20231109,131500,559435910,7250,7250,7250,7250,11
|
|
20231109,131400,559356160,7240,7240,7240,7240,0
|
|
20231109,131300,559356160,7240,7240,7240,7240,329
|
|
20231109,131200,556974200,7240,7240,7240,7240,85
|
|
20231109,131100,556358800,7240,7240,7240,7240,42
|
|
20231109,131000,556054720,7240,7240,7240,7240,133
|
|
20231109,130900,555091800,7240,7240,7240,7240,84
|
|
20231109,130800,554483640,7240,7240,7240,7240,55
|
|
20231109,130700,554085440,7240,7240,7240,7240,0
|
|
20231109,130600,554085440,7240,7240,7240,7240,0
|
|
20231109,130500,554085440,7240,7240,7240,7240,2
|
|
20231109,130400,554070960,7230,7230,7230,7230,0
|
|
20231109,130300,554070960,7230,7230,7230,7230,17
|
|
20231109,130200,553948050,7230,7230,7230,7230,1
|
|
20231109,130100,553940820,7210,7210,7210,7210,0
|
|
20231109,130000,553940820,7210,7210,7210,7210,436
|
|
20231109,125900,550797260,7210,7210,7210,7210,19
|
|
20231109,125800,550660270,7220,7220,7220,7220,0
|
|
20231109,125700,550660270,7220,7210,7220,7200,951
|
|
20231109,125600,543807680,7210,7220,7220,7210,135
|
|
20231109,125500,542834310,7220,7220,7220,7220,9
|
|
20231109,125400,542769330,7210,7210,7210,7210,10
|
|
20231109,125300,542697230,7210,7220,7220,7210,400
|
|
20231109,125200,539812050,7230,7230,7230,7230,1
|
|
20231109,125100,539804820,7220,7220,7220,7220,0
|
|
20231109,125000,539804820,7220,7220,7230,7220,42
|
|
20231109,124900,539501360,7240,7240,7240,7240,0
|
|
20231109,124800,539501360,7240,7240,7240,7240,0
|
|
20231109,124700,539501360,7240,7240,7240,7240,0
|
|
20231109,124600,539501360,7240,7240,7240,7240,1
|
|
20231109,124500,539494120,7220,7220,7220,7220,200
|
|
20231109,124400,538050120,7220,7220,7220,7220,0
|
|
20231109,124300,538050120,7220,7220,7220,7220,1
|
|
20231109,124200,538042900,7210,7210,7210,7210,52
|
|
20231109,124100,537667980,7210,7220,7220,7210,360
|
|
20231109,124000,535072320,7220,7220,7220,7210,178
|
|
20231109,123900,533787170,7220,7220,7220,7220,68
|
|
20231109,123800,533296210,7230,7230,7230,7230,6
|
|
20231109,123700,533252830,7220,7220,7220,7220,112
|
|
20231109,123600,532444190,7230,7230,7230,7230,6
|
|
20231109,123500,532400810,7230,7230,7230,7230,2
|
|
20231109,123400,532386350,7230,7230,7230,7230,21
|
|
20231109,123300,532234520,7210,7210,7210,7210,0
|
|
20231109,123200,532234520,7210,7210,7210,7210,0
|
|
20231109,123100,532234520,7210,7230,7230,7210,428
|
|
20231109,123000,529144160,7220,7240,7240,7220,160
|
|
20231109,122900,527988460,7250,7250,7250,7250,0
|
|
20231109,122800,527988460,7250,7260,7260,7250,56
|
|
20231109,122700,527582450,7260,7260,7260,7260,1
|
|
20231109,122600,527575190,7240,7260,7270,7240,411
|
|
20231109,122500,524599480,7230,7220,7230,7220,357
|
|
20231109,122400,522021930,7230,7230,7230,7230,1
|
|
20231109,122300,522014700,7230,7230,7230,7230,46
|
|
20231109,122200,521682120,7230,7210,7230,7210,195
|
|
20231109,122100,520276150,7220,7220,7220,7220,0
|
|
20231109,122000,520276150,7220,7220,7230,7220,12
|
|
20231109,121900,520189500,7220,7220,7220,7220,5
|
|
20231109,121800,520153400,7230,7230,7230,7210,61
|
|
20231109,121700,519713360,7220,7220,7220,7220,171
|
|
20231109,121600,518478740,7200,7230,7230,7200,2848
|
|
20231109,121500,497928060,7230,7230,7230,7230,1
|
|
20231109,121400,497920830,7240,7240,7240,7240,0
|
|
20231109,121300,497920830,7240,7240,7240,7240,350
|
|
20231109,121200,495386830,7240,7240,7240,7240,0
|
|
20231109,121100,495386830,7240,7240,7250,7240,535
|
|
20231109,121000,491513300,7250,7250,7250,7250,0
|
|
20231109,120900,491513300,7250,7250,7250,7250,0
|
|
20231109,120800,491513300,7250,7250,7250,7250,0
|
|
20231109,120700,491513300,7250,7250,7250,7250,660
|
|
20231109,120600,486728300,7250,7250,7250,7250,22
|
|
20231109,120500,486568800,7250,7250,7250,7250,100
|
|
20231109,120400,485843800,7260,7260,7260,7260,0
|
|
20231109,120300,485843800,7260,7260,7260,7260,0
|
|
20231109,120200,485843800,7260,7260,7260,7260,51
|
|
20231109,120100,485473540,7270,7270,7270,7270,1
|
|
20231109,120000,485466270,7260,7260,7260,7260,0
|
|
20231109,115900,485466270,7260,7260,7260,7260,1
|
|
20231109,115800,485459010,7270,7270,7270,7270,100
|
|
20231109,115700,484732010,7260,7260,7260,7260,222
|
|
20231109,115600,483120290,7270,7270,7270,7270,120
|
|
20231109,115500,482247890,7270,7270,7270,7270,0
|
|
20231109,115400,482247890,7270,7270,7270,7270,0
|
|
20231109,115300,482247890,7270,7270,7270,7270,6
|
|
20231109,115200,482204270,7270,7280,7280,7270,115
|
|
20231109,115100,481368140,7280,7280,7280,7280,214
|
|
20231109,115000,479810220,7280,7280,7280,7280,5
|
|
20231109,114900,479773820,7280,7280,7280,7280,0
|
|
20231109,114800,479773820,7280,7280,7280,7280,0
|
|
20231109,114700,479773820,7280,7280,7280,7280,3
|
|
20231109,114600,479751980,7270,7270,7270,7270,2
|
|
20231109,114500,479737440,7270,7270,7270,7270,0
|
|
20231109,114400,479737440,7270,7270,7270,7270,0
|
|
20231109,114300,479737440,7270,7280,7280,7270,205
|
|
20231109,114200,478246610,7290,7290,7290,7290,0
|
|
20231109,114100,478246610,7290,7290,7290,7290,0
|
|
20231109,114000,478246610,7290,7290,7290,7290,0
|
|
20231109,113900,478246610,7290,7290,7290,7290,0
|
|
20231109,113800,478246610,7290,7290,7290,7290,188
|
|
20231109,113700,476876090,7290,7290,7290,7290,0
|
|
20231109,113600,476876090,7290,7290,7290,7290,23
|
|
20231109,113500,476708420,7290,7290,7290,7290,0
|
|
20231109,113400,476708420,7290,7290,7290,7290,160
|
|
20231109,113300,475542020,7290,7280,7290,7280,601
|
|
20231109,113200,471166730,7270,7270,7270,7270,0
|
|
20231109,113100,471166730,7270,7270,7270,7270,160
|
|
20231109,113000,470003530,7260,7260,7260,7260,199
|
|
20231109,112900,468558790,7260,7260,7260,7260,1
|
|
20231109,112800,468551530,7240,7250,7250,7240,229
|
|
20231109,112700,466893330,7250,7250,7250,7250,0
|
|
20231109,112600,466893330,7250,7250,7250,7250,5
|
|
20231109,112500,466857080,7250,7250,7250,7250,0
|
|
20231109,112400,466857080,7250,7250,7250,7250,0
|
|
20231109,112300,466857080,7250,7260,7260,7250,285
|
|
20231109,112200,464790690,7270,7270,7270,7270,0
|
|
20231109,112100,464790690,7270,7270,7270,7270,0
|
|
20231109,112000,464790690,7270,7270,7270,7270,0
|
|
20231109,111900,464790690,7270,7270,7270,7270,30
|
|
20231109,111800,464572590,7270,7270,7270,7270,567
|
|
20231109,111700,460450500,7270,7270,7270,7270,0
|
|
20231109,111600,460450500,7270,7290,7290,7270,501
|
|
20231109,111500,456805270,7290,7290,7290,7290,13
|
|
20231109,111400,456710500,7290,7290,7290,7290,0
|
|
20231109,111300,456710500,7290,7290,7290,7290,1
|
|
20231109,111200,456703210,7290,7290,7290,7290,0
|
|
20231109,111100,456703210,7290,7280,7290,7270,597
|
|
20231109,111000,452358030,7290,7290,7290,7290,499
|
|
20231109,110900,448720320,7290,7280,7290,7280,202
|
|
20231109,110800,447248830,7270,7280,7280,7270,102
|
|
20231109,110700,446507270,7280,7280,7280,7280,2
|
|
20231109,110600,446492710,7280,7280,7280,7280,126
|
|
20231109,110500,445575430,7280,7270,7280,7270,908
|
|
20231109,110400,438973020,7280,7270,7280,7270,361
|
|
20231109,110300,436346540,7270,7260,7270,7260,397
|
|
20231109,110200,433460850,7260,7250,7260,7250,103
|
|
20231109,110100,432713280,7250,7250,7250,7250,211
|
|
20231109,110000,431183530,7240,7240,7240,7240,90
|
|
20231109,105900,430531930,7220,7230,7230,7220,108
|
|
20231109,105800,429752120,7230,7250,7250,7230,237
|
|
20231109,105700,428038170,7250,7250,7250,7250,2
|
|
20231109,105600,428023670,7250,7250,7250,7250,1
|
|
20231109,105500,428016420,7230,7230,7230,7230,1
|
|
20231109,105400,428009190,7230,7240,7240,7230,661
|
|
20231109,105300,423226550,7250,7240,7250,7240,106
|
|
20231109,105200,422459050,7250,7260,7260,7250,264
|
|
20231109,105100,420544990,7270,7270,7270,7270,0
|
|
20231109,105000,420544990,7270,7270,7270,7270,0
|
|
20231109,104900,420544990,7270,7270,7270,7270,0
|
|
20231109,104800,420544990,7270,7250,7270,7240,348
|
|
20231109,104700,418019620,7280,7270,7280,7260,1071
|
|
20231109,104600,410236070,7260,7260,7260,7260,100
|
|
20231109,104500,409510070,7270,7260,7270,7260,62
|
|
20231109,104400,409059850,7260,7260,7260,7260,0
|
|
20231109,104300,409059850,7260,7260,7260,7260,0
|
|
20231109,104200,409059850,7260,7260,7260,7260,10
|
|
20231109,104100,408987250,7240,7250,7250,7240,109
|
|
20231109,104000,408197500,7230,7230,7230,7230,90
|
|
20231109,103900,407546800,7250,7250,7250,7250,10
|
|
20231109,103800,407474300,7260,7260,7260,7260,0
|
|
20231109,103700,407474300,7260,7240,7260,7240,117
|
|
20231109,103600,406626520,7240,7250,7250,7230,282
|
|
20231109,103500,404587020,7250,7250,7250,7250,76
|
|
20231109,103400,404036020,7260,7240,7260,7240,476
|
|
20231109,103300,400582490,7250,7250,7250,7240,414
|
|
20231109,103200,397581040,7270,7270,7270,7270,0
|
|
20231109,103100,397581040,7270,7230,7270,7230,526
|
|
20231109,103000,393771810,7240,7220,7240,7220,1382
|
|
20231109,102900,383779760,7230,7220,7230,7220,236
|
|
20231109,102800,382075820,7230,7220,7230,7220,11
|
|
20231109,102700,381996340,7230,7220,7230,7220,2171
|
|
20231109,102600,366319700,7220,7220,7220,7220,0
|
|
20231109,102500,366319700,7220,7220,7220,7220,1
|
|
20231109,102400,366312480,7220,7200,7220,7200,201
|
|
20231109,102300,364865260,7200,7200,7200,7200,843
|
|
20231109,102200,358795660,7200,7210,7210,7200,3984
|
|
20231109,102100,330093600,7200,7210,7210,7200,854
|
|
20231109,102000,323942680,7210,7200,7210,7200,301
|
|
20231109,101900,321773470,7200,7210,7210,7200,214
|
|
20231109,101800,320231560,7200,7220,7220,7200,251
|
|
20231109,101700,318424320,7220,7210,7220,7210,5
|
|
20231109,101600,318388230,7210,7220,7220,7210,226
|
|
20231109,101500,316758750,7210,7210,7210,7210,128
|
|
20231109,101400,315835870,7220,7220,7220,7220,136
|
|
20231109,101300,314853950,7230,7230,7230,7230,0
|
|
20231109,101200,314853950,7230,7230,7230,7230,9
|
|
20231109,101100,314788880,7230,7230,7230,7230,20
|
|
20231109,101000,314644280,7230,7200,7230,7200,942
|
|
20231109,100900,307847680,7200,7220,7230,7190,9602
|
|
20231109,100800,238633840,7220,7220,7220,7220,3
|
|
20231109,100700,238612180,7220,7240,7240,7220,979
|
|
20231109,100600,231530760,7240,7240,7240,7240,101
|
|
20231109,100500,230799520,7240,7230,7240,7230,343
|
|
20231109,100400,228319620,7240,7240,7240,7240,21
|
|
20231109,100300,228167580,7240,7240,7240,7240,1
|
|
20231109,100200,228160340,7230,7230,7230,7230,1000
|
|
20231109,100100,220930340,7230,7230,7230,7230,1
|
|
20231109,100000,220923110,7240,7240,7240,7220,1085
|
|
20231109,095900,213089370,7240,7230,7240,7230,174
|
|
20231109,095800,211831240,7230,7230,7230,7230,101
|
|
20231109,095700,211101010,7240,7240,7240,7240,0
|
|
20231109,095600,211101010,7240,7220,7240,7220,643
|
|
20231109,095500,206456430,7220,7220,7220,7210,1128
|
|
20231109,095400,198318690,7220,7220,7220,7220,246
|
|
20231109,095300,196542570,7240,7230,7240,7220,284
|
|
20231109,095200,194486680,7230,7230,7230,7220,1436
|
|
20231109,095100,184104410,7230,7260,7260,7230,1589
|
|
20231109,095000,172606700,7250,7250,7250,7250,100
|
|
20231109,094900,171881700,7260,7260,7260,7260,102
|
|
20231109,094800,171141180,7260,7260,7260,7260,395
|
|
20231109,094700,168273480,7260,7260,7260,7260,109
|
|
20231109,094600,167482140,7260,7260,7260,7260,68
|
|
20231109,094500,166988460,7270,7270,7270,7270,1
|
|
20231109,094400,166981190,7260,7260,7260,7260,293
|
|
20231109,094300,164854010,7260,7240,7260,7230,13
|
|
20231109,094200,164759920,7230,7250,7250,7230,1740
|
|
20231109,094100,152162240,7250,7260,7260,7250,259
|
|
20231109,094000,150284390,7250,7250,7250,7250,851
|
|
20231109,093900,144114640,7250,7250,7250,7250,320
|
|
20231109,093800,141794640,7260,7250,7260,7250,1002
|
|
20231109,093700,134530120,7250,7260,7260,7250,1020
|
|
20231109,093600,127126950,7270,7270,7280,7260,1485
|
|
20231109,093500,116336710,7270,7260,7270,7250,626
|
|
20231109,093400,111789050,7270,7250,7270,7250,170
|
|
20231109,093300,110556270,7250,7250,7260,7240,280
|
|
20231109,093200,108527250,7250,7250,7260,7250,52
|
|
20231109,093100,108150200,7250,7250,7250,7250,103
|
|
20231109,093000,107403450,7240,7250,7250,7240,115
|
|
20231109,092900,106570740,7240,7240,7250,7240,711
|
|
20231109,092800,101423000,7250,7250,7250,7250,0
|
|
20231109,092700,101423000,7250,7240,7250,7230,509
|
|
20231109,092600,97736960,7250,7250,7250,7240,25
|
|
20231109,092500,97555930,7240,7230,7250,7230,81
|
|
20231109,092400,96969610,7230,7230,7230,7230,10
|
|
20231109,092300,96897310,7240,7240,7240,7210,1234
|
|
20231109,092200,87988960,7240,7240,7240,7240,1
|
|
20231109,092100,87981720,7240,7230,7240,7230,28
|
|
20231109,092000,87779270,7240,7240,7250,7240,425
|
|
20231109,091900,84702180,7240,7240,7240,7240,40
|
|
20231109,091800,84412580,7240,7240,7240,7240,9
|
|
20231109,091700,84347420,7250,7240,7250,7240,100
|
|
20231109,091600,83623320,7230,7230,7230,7230,80
|
|
20231109,091500,83044920,7230,7220,7230,7220,161
|
|
20231109,091400,81882490,7230,7220,7230,7220,92
|
|
20231109,091300,81218050,7220,7240,7240,7220,340
|
|
20231109,091200,78761480,7230,7210,7230,7210,612
|
|
20231109,091100,74347960,7210,7210,7210,7210,74
|
|
20231109,091000,73814420,7210,7210,7210,7200,564
|
|
20231109,090900,69752380,7210,7230,7230,7210,1762
|
|
20231109,090800,57048030,7220,7240,7240,7220,928
|
|
20231109,090700,50341990,7250,7250,7250,7230,1310
|
|
20231109,090600,40865590,7240,7240,7250,7240,1024
|
|
20231109,090500,33451470,7240,7240,7250,7240,851
|
|
20231109,090400,27289180,7250,7250,7250,7250,850
|
|
20231109,090300,21126680,7280,7290,7300,7260,256
|
|
20231109,090200,19265590,7300,7270,7300,7270,57
|
|
20231109,090100,18851170,7320,7310,7320,7250,987
|
|
20231109,090000,11655740,7310,7340,7360,7250,1598
|