598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,185500,136542720,8790,8790,8790,8790,101
|
|
20231117,185400,136542720,8790,8790,8790,8790,0
|
|
20231117,185300,136542720,8790,8790,8790,8790,0
|
|
20231117,185200,136542720,8790,8790,8790,8790,0
|
|
20231117,185100,136542720,8790,8790,8790,8790,0
|
|
20231117,185000,136542720,8790,8790,8790,8790,0
|
|
20231117,184900,136542720,8790,8790,8790,8790,0
|
|
20231117,184800,136542720,8790,8790,8790,8790,0
|
|
20231117,184700,136542720,8790,8790,8790,8790,0
|
|
20231117,184600,136542720,8790,8790,8790,8790,0
|
|
20231117,184500,136542720,8790,8790,8790,8790,0
|
|
20231117,184400,136542720,8790,8790,8790,8790,0
|
|
20231117,184300,136542720,8790,8790,8790,8790,0
|
|
20231117,184200,136542720,8790,8790,8790,8790,0
|
|
20231117,184100,136542720,8790,8790,8790,8790,0
|
|
20231117,184000,136542720,8790,8790,8790,8790,0
|
|
20231117,183900,136542720,8790,8790,8790,8790,0
|
|
20231117,183800,136542720,8790,8790,8790,8790,0
|
|
20231117,183700,136542720,8790,8790,8790,8790,0
|
|
20231117,183600,136542720,8790,8790,8790,8790,0
|
|
20231117,183500,136542720,8790,8790,8790,8790,0
|
|
20231117,183400,136542720,8790,8790,8790,8790,0
|
|
20231117,183300,136542720,8790,8790,8790,8790,0
|
|
20231117,183200,136542720,8790,8790,8790,8790,0
|
|
20231117,183100,136542720,8790,8790,8790,8790,0
|
|
20231117,183000,136542720,8790,8790,8790,8790,0
|
|
20231117,182900,136542720,8790,8790,8790,8790,0
|
|
20231117,182800,136542720,8790,8790,8790,8790,0
|
|
20231117,182700,136542720,8790,8790,8790,8790,0
|
|
20231117,182600,136542720,8790,8790,8790,8790,0
|
|
20231117,182500,136542720,8790,8790,8790,8790,101
|
|
20231117,182400,136542720,8790,8790,8790,8790,0
|
|
20231117,182300,136542720,8790,8790,8790,8790,0
|
|
20231117,182200,136542720,8790,8790,8790,8790,0
|
|
20231117,182100,136542720,8790,8790,8790,8790,0
|
|
20231117,182000,136542720,8790,8790,8790,8790,0
|
|
20231117,181900,136542720,8790,8790,8790,8790,0
|
|
20231117,181800,136542720,8790,8790,8790,8790,0
|
|
20231117,181700,136542720,8790,8790,8790,8790,0
|
|
20231117,181600,136542720,8790,8790,8790,8790,0
|
|
20231117,181500,136542720,8790,8790,8790,8790,0
|
|
20231117,181400,136542720,8790,8790,8790,8790,0
|
|
20231117,181300,136542720,8790,8790,8790,8790,0
|
|
20231117,181200,136542720,8790,8790,8790,8790,0
|
|
20231117,181100,136542720,8790,8790,8790,8790,0
|
|
20231117,181000,136542720,8790,8790,8790,8790,0
|
|
20231117,180900,136542720,8790,8790,8790,8790,0
|
|
20231117,180800,136542720,8790,8790,8790,8790,0
|
|
20231117,180700,136542720,8790,8790,8790,8790,0
|
|
20231117,180600,136542720,8790,8790,8790,8790,0
|
|
20231117,180500,136542720,8790,8790,8790,8790,0
|
|
20231117,180400,136542720,8790,8790,8790,8790,0
|
|
20231117,180300,136542720,8790,8790,8790,8790,0
|
|
20231117,180200,136542720,8790,8790,8790,8790,0
|
|
20231117,180100,136542720,8790,8790,8790,8790,0
|
|
20231117,180000,136542720,8790,8790,8790,8790,0
|
|
20231117,175900,136542720,8790,8790,8790,8790,0
|
|
20231117,175800,136542720,8790,8790,8790,8790,0
|
|
20231117,175700,136542720,8790,8790,8790,8790,0
|
|
20231117,175600,136542720,8790,8790,8790,8790,0
|
|
20231117,175500,136542720,8790,8790,8790,8790,101
|
|
20231117,175400,136542720,8790,8790,8790,8790,0
|
|
20231117,175300,136542720,8790,8790,8790,8790,0
|
|
20231117,175200,136542720,8790,8790,8790,8790,0
|
|
20231117,175100,136542720,8790,8790,8790,8790,0
|
|
20231117,175000,136542720,8790,8790,8790,8790,0
|
|
20231117,174900,136542720,8790,8790,8790,8790,0
|
|
20231117,174800,136542720,8790,8790,8790,8790,0
|
|
20231117,174700,136542720,8790,8790,8790,8790,0
|
|
20231117,174600,136542720,8790,8790,8790,8790,0
|
|
20231117,174500,136542720,8790,8790,8790,8790,0
|
|
20231117,174400,136542720,8790,8790,8790,8790,0
|
|
20231117,174300,136542720,8790,8790,8790,8790,0
|
|
20231117,174200,136542720,8790,8790,8790,8790,0
|
|
20231117,174100,136542720,8790,8790,8790,8790,0
|
|
20231117,174000,136542720,8790,8790,8790,8790,0
|
|
20231117,173900,136542720,8790,8790,8790,8790,0
|
|
20231117,173800,136542720,8790,8790,8790,8790,0
|
|
20231117,173700,136542720,8790,8790,8790,8790,0
|
|
20231117,173600,136542720,8790,8790,8790,8790,0
|
|
20231117,173500,136542720,8790,8790,8790,8790,0
|
|
20231117,173400,136542720,8790,8790,8790,8790,0
|
|
20231117,173300,136542720,8790,8790,8790,8790,0
|
|
20231117,173200,136542720,8790,8790,8790,8790,0
|
|
20231117,173100,136542720,8790,8790,8790,8790,0
|
|
20231117,173000,136542720,8790,8790,8790,8790,0
|
|
20231117,172900,136542720,8790,8790,8790,8790,0
|
|
20231117,172800,136542720,8790,8790,8790,8790,0
|
|
20231117,172700,136542720,8790,8790,8790,8790,0
|
|
20231117,172600,136542720,8790,8790,8790,8790,0
|
|
20231117,172500,136542720,8790,8790,8790,8790,101
|
|
20231117,172400,136542720,8790,8790,8790,8790,0
|
|
20231117,172300,136542720,8790,8790,8790,8790,0
|
|
20231117,172200,136542720,8790,8790,8790,8790,0
|
|
20231117,172100,136542720,8790,8790,8790,8790,0
|
|
20231117,172000,136542720,8790,8790,8790,8790,0
|
|
20231117,171900,136542720,8790,8790,8790,8790,0
|
|
20231117,171800,136542720,8790,8790,8790,8790,0
|
|
20231117,171700,136542720,8790,8790,8790,8790,0
|
|
20231117,171600,136542720,8790,8790,8790,8790,0
|
|
20231117,171500,136542720,8790,8790,8790,8790,0
|
|
20231117,171400,136542720,8790,8790,8790,8790,0
|
|
20231117,171300,136542720,8790,8790,8790,8790,0
|
|
20231117,171200,136542720,8790,8790,8790,8790,0
|
|
20231117,171100,136542720,8790,8790,8790,8790,0
|
|
20231117,171000,136542720,8790,8790,8790,8790,0
|
|
20231117,170900,136542720,8790,8790,8790,8790,0
|
|
20231117,170800,136542720,8790,8790,8790,8790,0
|
|
20231117,170700,136542720,8790,8790,8790,8790,0
|
|
20231117,170600,136542720,8790,8790,8790,8790,0
|
|
20231117,170500,136542720,8790,8790,8790,8790,0
|
|
20231117,170400,136542720,8790,8790,8790,8790,0
|
|
20231117,170300,136542720,8790,8790,8790,8790,0
|
|
20231117,170200,136542720,8790,8790,8790,8790,0
|
|
20231117,170100,136542720,8790,8790,8790,8790,0
|
|
20231117,170000,136542720,8790,8790,8790,8790,0
|
|
20231117,165900,136542720,8790,8790,8790,8790,0
|
|
20231117,165800,136542720,8790,8790,8790,8790,0
|
|
20231117,165700,136542720,8790,8790,8790,8790,0
|
|
20231117,165600,136542720,8790,8790,8790,8790,0
|
|
20231117,165500,136542720,8790,8790,8790,8790,101
|
|
20231117,165400,136542720,8790,8790,8790,8790,0
|
|
20231117,165300,136542720,8790,8790,8790,8790,0
|
|
20231117,165200,136542720,8790,8790,8790,8790,0
|
|
20231117,165100,136542720,8790,8790,8790,8790,0
|
|
20231117,165000,136542720,8790,8790,8790,8790,0
|
|
20231117,164900,136542720,8790,8790,8790,8790,0
|
|
20231117,164800,136542720,8790,8790,8790,8790,0
|
|
20231117,164700,136542720,8790,8790,8790,8790,0
|
|
20231117,164600,136542720,8790,8790,8790,8790,0
|
|
20231117,164500,136542720,8790,8790,8790,8790,0
|
|
20231117,164400,136542720,8790,8790,8790,8790,0
|
|
20231117,164300,136542720,8790,8790,8790,8790,0
|
|
20231117,164200,136542720,8790,8790,8790,8790,0
|
|
20231117,164100,136542720,8790,8790,8790,8790,0
|
|
20231117,164000,136542720,8790,8790,8790,8790,0
|
|
20231117,163900,136542720,8790,8790,8790,8790,0
|
|
20231117,163800,136542720,8790,8790,8790,8790,0
|
|
20231117,163700,136542720,8790,8790,8790,8790,0
|
|
20231117,163600,136542720,8790,8790,8790,8790,0
|
|
20231117,163500,136542720,8790,8790,8790,8790,0
|
|
20231117,163400,136542720,8790,8790,8790,8790,0
|
|
20231117,163300,136542720,8790,8790,8790,8790,0
|
|
20231117,163200,136542720,8790,8790,8790,8790,0
|
|
20231117,163100,136542720,8790,8790,8790,8790,0
|
|
20231117,163000,136542720,8790,8790,8790,8790,0
|
|
20231117,162900,136542720,8790,8790,8790,8790,0
|
|
20231117,162800,136542720,8790,8790,8790,8790,0
|
|
20231117,162700,136542720,8790,8790,8790,8790,0
|
|
20231117,162600,136542720,8790,8790,8790,8790,0
|
|
20231117,162500,136542720,8790,8790,8790,8790,101
|
|
20231117,162400,136542720,8790,8790,8790,8790,0
|
|
20231117,162300,136542720,8790,8790,8790,8790,0
|
|
20231117,162200,136542720,8790,8790,8790,8790,0
|
|
20231117,162100,136542720,8790,8790,8790,8790,0
|
|
20231117,162000,136542720,8790,8790,8790,8790,0
|
|
20231117,161900,136542720,8790,8790,8790,8790,0
|
|
20231117,161800,136542720,8790,8790,8790,8790,0
|
|
20231117,161700,136542720,8790,8790,8790,8790,0
|
|
20231117,161600,136542720,8790,8790,8790,8790,0
|
|
20231117,161500,136542720,8790,8790,8790,8790,0
|
|
20231117,161400,136542720,8790,8790,8790,8790,0
|
|
20231117,161300,136542720,8790,8790,8790,8790,0
|
|
20231117,161200,136542720,8790,8790,8790,8790,0
|
|
20231117,161100,136542720,8790,8790,8790,8790,0
|
|
20231117,161000,136542720,8790,8790,8790,8790,0
|
|
20231117,160900,136542720,8790,8790,8790,8790,0
|
|
20231117,160800,136542720,8790,8790,8790,8790,0
|
|
20231117,160700,136542720,8790,8790,8790,8790,0
|
|
20231117,160600,136542720,8790,8790,8790,8790,0
|
|
20231117,160500,136542720,8790,8790,8790,8790,0
|
|
20231117,160400,136542720,8790,8790,8790,8790,0
|
|
20231117,160300,136542720,8790,8790,8790,8790,0
|
|
20231117,160200,136542720,8790,8790,8790,8790,0
|
|
20231117,160100,136542720,8790,8790,8790,8790,0
|
|
20231117,160000,136542720,8790,8790,8790,8790,0
|
|
20231117,155900,136542720,8790,8790,8790,8790,0
|
|
20231117,155800,136542720,8790,8790,8790,8790,0
|
|
20231117,155700,136542720,8790,8790,8790,8790,0
|
|
20231117,155600,136542720,8790,8790,8790,8790,0
|
|
20231117,155500,136542720,8790,8790,8790,8790,101
|
|
20231117,155400,136542720,8790,8790,8790,8790,0
|
|
20231117,155300,136542720,8790,8790,8790,8790,0
|
|
20231117,155200,136542720,8790,8790,8790,8790,0
|
|
20231117,155100,136542720,8790,8790,8790,8790,0
|
|
20231117,155000,136542720,8790,8790,8790,8790,0
|
|
20231117,154900,136542720,8790,8790,8790,8790,0
|
|
20231117,154800,136542720,8790,8790,8790,8790,0
|
|
20231117,154700,136542720,8790,8790,8790,8790,0
|
|
20231117,154600,136542720,8790,8790,8790,8790,0
|
|
20231117,154500,136542720,8790,8790,8790,8790,0
|
|
20231117,154400,136542720,8790,8790,8790,8790,0
|
|
20231117,154300,136542720,8790,8790,8790,8790,0
|
|
20231117,154200,136542720,8790,8790,8790,8790,0
|
|
20231117,154100,136542720,8790,8790,8790,8790,0
|
|
20231117,154000,136542720,8790,8790,8790,8790,0
|
|
20231117,153900,136542720,8790,8790,8790,8790,0
|
|
20231117,153800,136542720,8790,8790,8790,8790,0
|
|
20231117,153700,136542720,8790,8790,8790,8790,0
|
|
20231117,153600,136542720,8790,8790,8790,8790,0
|
|
20231117,153500,136542720,8790,8790,8790,8790,0
|
|
20231117,153400,136542720,8790,8790,8790,8790,0
|
|
20231117,153300,136542720,8790,8790,8790,8790,0
|
|
20231117,153200,136542720,8790,8790,8790,8790,0
|
|
20231117,153100,136542720,8790,8790,8790,8790,0
|
|
20231117,153000,136542720,8790,8790,8790,8790,101
|
|
20231117,152900,135654930,8790,8790,8790,8790,0
|
|
20231117,152800,135654930,8790,8790,8790,8790,0
|
|
20231117,152700,135654930,8790,8790,8790,8790,0
|
|
20231117,152600,135654930,8790,8790,8790,8790,0
|
|
20231117,152500,135654930,8790,8790,8790,8790,0
|
|
20231117,152400,135654930,8790,8790,8790,8790,0
|
|
20231117,152300,135654930,8790,8790,8790,8790,0
|
|
20231117,152200,135654930,8790,8790,8790,8790,0
|
|
20231117,152100,135654930,8790,8790,8790,8790,0
|
|
20231117,152000,135654930,8790,8790,8790,8790,0
|
|
20231117,151900,135654930,8790,8790,8790,8790,5
|
|
20231117,151800,135610980,8780,8780,8780,8780,100
|
|
20231117,151700,134732980,8770,8770,8770,8770,0
|
|
20231117,151600,134732980,8770,8770,8770,8770,0
|
|
20231117,151500,134732980,8770,8770,8770,8770,40
|
|
20231117,151400,134382180,8760,8760,8760,8760,0
|
|
20231117,151300,134382180,8760,8790,8790,8760,1016
|
|
20231117,151200,125468220,8790,8790,8790,8790,30
|
|
20231117,151100,125204520,8810,8810,8810,8810,0
|
|
20231117,151000,125204520,8810,8810,8810,8810,22
|
|
20231117,150900,125010700,8810,8810,8810,8810,1
|
|
20231117,150800,125001890,8810,8810,8810,8810,0
|
|
20231117,150700,125001890,8810,8810,8810,8810,1
|
|
20231117,150600,124993080,8810,8810,8810,8810,1
|
|
20231117,150500,124984270,8810,8810,8810,8810,1
|
|
20231117,150400,124975460,8810,8810,8810,8810,1
|
|
20231117,150300,124966650,8790,8810,8810,8790,32
|
|
20231117,150200,124684750,8810,8790,8810,8790,35
|
|
20231117,150100,124377000,8780,8780,8780,8780,0
|
|
20231117,150000,124377000,8780,8780,8780,8780,100
|
|
20231117,145900,123499000,8770,8770,8770,8770,0
|
|
20231117,145800,123499000,8770,8770,8770,8770,0
|
|
20231117,145700,123499000,8770,8770,8770,8770,0
|
|
20231117,145600,123499000,8770,8770,8770,8770,0
|
|
20231117,145500,123499000,8770,8770,8770,8770,0
|
|
20231117,145400,123499000,8770,8770,8770,8770,1
|
|
20231117,145300,123490230,8800,8800,8800,8800,1
|
|
20231117,145200,123481430,8800,8800,8800,8800,1
|
|
20231117,145100,123472630,8800,8800,8800,8800,1
|
|
20231117,145000,123463830,8800,8800,8800,8800,0
|
|
20231117,144900,123463830,8800,8800,8800,8800,1
|
|
20231117,144800,123455030,8800,8800,8800,8800,569
|
|
20231117,144700,118447830,8800,8800,8800,8800,0
|
|
20231117,144600,118447830,8800,8800,8800,8800,1
|
|
20231117,144500,118439030,8800,8800,8800,8800,546
|
|
20231117,144400,113634230,8770,8770,8770,8770,0
|
|
20231117,144300,113634230,8770,8790,8790,8770,1750
|
|
20231117,144200,98282840,8790,8790,8790,8790,0
|
|
20231117,144100,98282840,8790,8790,8790,8790,0
|
|
20231117,144000,98282840,8790,8790,8790,8790,16
|
|
20231117,143900,98142200,8800,8800,8800,8800,51
|
|
20231117,143800,97693400,8800,8800,8800,8800,1
|
|
20231117,143700,97684600,8800,8800,8800,8800,1
|
|
20231117,143600,97675800,8800,8800,8800,8800,1
|
|
20231117,143500,97667000,8790,8790,8790,8790,0
|
|
20231117,143400,97667000,8790,8790,8790,8790,0
|
|
20231117,143300,97667000,8790,8790,8790,8790,0
|
|
20231117,143200,97667000,8790,8790,8790,8790,0
|
|
20231117,143100,97667000,8790,8790,8790,8790,0
|
|
20231117,143000,97667000,8790,8790,8790,8790,0
|
|
20231117,142900,97667000,8790,8810,8810,8790,110
|
|
20231117,142800,96698800,8810,8810,8810,8810,1
|
|
20231117,142700,96689990,8810,8800,8810,8800,386
|
|
20231117,142600,93291000,8800,8800,8800,8800,0
|
|
20231117,142500,93291000,8800,8800,8800,8800,2
|
|
20231117,142400,93273400,8800,8800,8800,8800,2
|
|
20231117,142300,93255800,8800,8800,8800,8800,3
|
|
20231117,142200,93229400,8800,8800,8800,8800,0
|
|
20231117,142100,93229400,8800,8800,8800,8800,12
|
|
20231117,142000,93123800,8800,8800,8800,8800,2
|
|
20231117,141900,93106200,8800,8800,8800,8800,0
|
|
20231117,141800,93106200,8800,8800,8800,8800,74
|
|
20231117,141700,92455000,8800,8800,8800,8800,2
|
|
20231117,141600,92437400,8800,8800,8800,8800,2
|
|
20231117,141500,92419800,8800,8800,8800,8800,0
|
|
20231117,141400,92419800,8800,8800,8800,8800,2
|
|
20231117,141300,92402200,8800,8800,8800,8800,12
|
|
20231117,141200,92296600,8790,8790,8790,8790,79
|
|
20231117,141100,91602190,8790,8790,8790,8790,32
|
|
20231117,141000,91320910,8760,8790,8790,8760,1832
|
|
20231117,140900,75237870,8790,8790,8790,8790,0
|
|
20231117,140800,75237870,8790,8790,8790,8790,0
|
|
20231117,140700,75237870,8790,8790,8790,8790,0
|
|
20231117,140600,75237870,8790,8790,8790,8790,0
|
|
20231117,140500,75237870,8790,8790,8790,8790,0
|
|
20231117,140400,75237870,8790,8790,8790,8790,0
|
|
20231117,140300,75237870,8790,8790,8790,8790,35
|
|
20231117,140200,74930220,8790,8790,8790,8790,0
|
|
20231117,140100,74930220,8790,8790,8790,8790,38
|
|
20231117,140000,74596200,8790,8790,8790,8790,0
|
|
20231117,135900,74596200,8790,8790,8790,8790,0
|
|
20231117,135800,74596200,8790,8790,8790,8790,78
|
|
20231117,135700,73910580,8790,8790,8790,8790,0
|
|
20231117,135600,73910580,8790,8790,8790,8790,0
|
|
20231117,135500,73910580,8790,8790,8790,8790,125
|
|
20231117,135400,72811830,8790,8790,8790,8790,0
|
|
20231117,135300,72811830,8790,8790,8790,8790,2
|
|
20231117,135200,72794250,8790,8790,8790,8790,2
|
|
20231117,135100,72776670,8790,8790,8790,8790,2
|
|
20231117,135000,72759090,8790,8790,8790,8790,5
|
|
20231117,134900,72715140,8790,8790,8790,8790,63
|
|
20231117,134800,72161370,8800,8800,8800,8800,2
|
|
20231117,134700,72143770,8800,8800,8800,8800,0
|
|
20231117,134600,72143770,8800,8800,8800,8800,12
|
|
20231117,134500,72038170,8780,8780,8780,8780,0
|
|
20231117,134400,72038170,8780,8780,8780,8780,0
|
|
20231117,134300,72038170,8780,8780,8780,8780,1
|
|
20231117,134200,72029390,8800,8800,8800,8800,12
|
|
20231117,134100,71923790,8800,8800,8800,8800,2
|
|
20231117,134000,71906190,8800,8800,8800,8800,0
|
|
20231117,133900,71906190,8800,8800,8800,8800,2
|
|
20231117,133800,71888590,8800,8800,8800,8800,2
|
|
20231117,133700,71870990,8800,8800,8800,8800,2
|
|
20231117,133600,71853390,8800,8800,8800,8800,42
|
|
20231117,133500,71483790,8780,8780,8780,8780,0
|
|
20231117,133400,71483790,8780,8780,8780,8780,0
|
|
20231117,133300,71483790,8780,8780,8780,8780,1
|
|
20231117,133200,71475010,8780,8780,8780,8780,0
|
|
20231117,133100,71475010,8780,8780,8780,8780,0
|
|
20231117,133000,71475010,8780,8780,8780,8780,0
|
|
20231117,132900,71475010,8780,8780,8780,8780,0
|
|
20231117,132800,71475010,8780,8780,8780,8780,0
|
|
20231117,132700,71475010,8780,8790,8790,8780,32
|
|
20231117,132600,71194010,8800,8800,8800,8800,0
|
|
20231117,132500,71194010,8800,8800,8800,8800,2
|
|
20231117,132400,71176410,8800,8800,8800,8800,2
|
|
20231117,132300,71158810,8800,8800,8800,8800,5
|
|
20231117,132200,71114810,8790,8790,8790,8790,0
|
|
20231117,132100,71114810,8790,8790,8790,8790,0
|
|
20231117,132000,71114810,8790,8790,8790,8790,57
|
|
20231117,131900,70613780,8790,8790,8790,8790,1
|
|
20231117,131800,70604990,8790,8790,8790,8790,0
|
|
20231117,131700,70604990,8790,8790,8790,8790,4
|
|
20231117,131600,70569830,8800,8800,8800,8800,12
|
|
20231117,131500,70464230,8800,8800,8800,8800,0
|
|
20231117,131400,70464230,8800,8800,8800,8800,2
|
|
20231117,131300,70446630,8800,8800,8800,8800,22
|
|
20231117,131200,70253030,8800,8800,8800,8800,0
|
|
20231117,131100,70253030,8800,8800,8800,8800,2
|
|
20231117,131000,70235430,8800,8800,8800,8800,2
|
|
20231117,130900,70217830,8800,8800,8800,8800,14
|
|
20231117,130800,70094630,8800,8800,8800,8800,0
|
|
20231117,130700,70094630,8800,8800,8800,8800,0
|
|
20231117,130600,70094630,8800,8800,8800,8800,0
|
|
20231117,130500,70094630,8800,8800,8800,8800,0
|
|
20231117,130400,70094630,8800,8800,8800,8800,0
|
|
20231117,130300,70094630,8800,8800,8800,8800,1
|
|
20231117,130200,70085830,8800,8800,8800,8800,0
|
|
20231117,130100,70085830,8800,8800,8800,8800,0
|
|
20231117,130000,70085830,8800,8800,8800,8800,1
|
|
20231117,125900,70077030,8800,8800,8800,8800,2
|
|
20231117,125800,70059430,8800,8800,8800,8800,0
|
|
20231117,125700,70059430,8800,8800,8800,8800,2
|
|
20231117,125600,70041830,8800,8800,8800,8800,2
|
|
20231117,125500,70024230,8800,8800,8800,8800,2
|
|
20231117,125400,70006630,8800,8800,8800,8800,0
|
|
20231117,125300,70006630,8800,8800,8800,8800,2
|
|
20231117,125200,69989030,8800,8800,8800,8800,16
|
|
20231117,125100,69848230,8810,8810,8810,8810,0
|
|
20231117,125000,69848230,8810,8810,8810,8810,2
|
|
20231117,124900,69830610,8810,8810,8810,8810,7
|
|
20231117,124800,69768940,8810,8810,8810,8810,102
|
|
20231117,124700,68870320,8810,8810,8810,8810,0
|
|
20231117,124600,68870320,8810,8810,8810,8810,2
|
|
20231117,124500,68852700,8810,8810,8810,8810,2
|
|
20231117,124400,68835080,8810,8810,8810,8810,0
|
|
20231117,124300,68835080,8810,8810,8810,8810,2
|
|
20231117,124200,68817460,8810,8810,8810,8810,2
|
|
20231117,124100,68799840,8810,8810,8810,8810,2
|
|
20231117,124000,68782220,8810,8810,8810,8810,0
|
|
20231117,123900,68782220,8810,8810,8810,8810,2
|
|
20231117,123800,68764600,8810,8810,8810,8810,2
|
|
20231117,123700,68746980,8810,8810,8810,8810,0
|
|
20231117,123600,68746980,8810,8790,8810,8790,16
|
|
20231117,123500,68606150,8780,8780,8780,8780,5
|
|
20231117,123400,68562250,8780,8780,8780,8780,0
|
|
20231117,123300,68562250,8780,8780,8780,8780,0
|
|
20231117,123200,68562250,8780,8780,8780,8780,0
|
|
20231117,123100,68562250,8780,8780,8780,8780,0
|
|
20231117,123000,68562250,8780,8780,8780,8780,0
|
|
20231117,122900,68562250,8780,8780,8780,8780,0
|
|
20231117,122800,68562250,8780,8780,8780,8780,2
|
|
20231117,122700,68544690,8780,8780,8780,8780,2
|
|
20231117,122600,68527130,8780,8780,8780,8780,0
|
|
20231117,122500,68527130,8780,8780,8780,8780,2
|
|
20231117,122400,68509570,8780,8800,8800,8780,137
|
|
20231117,122300,67306670,8800,8800,8800,8800,0
|
|
20231117,122200,67306670,8800,8800,8800,8800,4
|
|
20231117,122100,67271470,8810,8810,8810,8810,2
|
|
20231117,122000,67253850,8810,8810,8810,8810,2
|
|
20231117,121900,67236230,8810,8810,8810,8810,0
|
|
20231117,121800,67236230,8810,8810,8810,8810,2
|
|
20231117,121700,67218610,8810,8810,8810,8810,2
|
|
20231117,121600,67200990,8810,8810,8810,8810,114
|
|
20231117,121500,66196650,8800,8800,8800,8800,1
|
|
20231117,121400,66187850,8820,8820,8820,8820,2
|
|
20231117,121300,66170210,8820,8820,8820,8820,2
|
|
20231117,121200,66152570,8820,8820,8820,8820,1
|
|
20231117,121100,66143750,8810,8810,8810,8810,2
|
|
20231117,121000,66126130,8810,8810,8810,8810,2
|
|
20231117,120900,66108510,8810,8810,8810,8810,2
|
|
20231117,120800,66090890,8810,8810,8810,8810,10
|
|
20231117,120700,66002790,8810,8810,8810,8810,2
|
|
20231117,120600,65985170,8810,8810,8810,8810,2
|
|
20231117,120500,65967550,8810,8810,8810,8810,0
|
|
20231117,120400,65967550,8810,8810,8810,8810,2
|
|
20231117,120300,65949930,8810,8810,8810,8810,2
|
|
20231117,120200,65932310,8810,8810,8810,8810,2
|
|
20231117,120100,65914690,8810,8810,8810,8810,0
|
|
20231117,120000,65914690,8810,8810,8810,8810,59
|
|
20231117,115900,65394900,8810,8810,8810,8810,12
|
|
20231117,115800,65289180,8810,8810,8810,8810,0
|
|
20231117,115700,65289180,8810,8810,8810,8810,2
|
|
20231117,115600,65271560,8810,8810,8810,8810,2
|
|
20231117,115500,65253940,8810,8810,8810,8810,2
|
|
20231117,115400,65236320,8810,8810,8810,8810,2
|
|
20231117,115300,65218700,8810,8810,8810,8810,0
|
|
20231117,115200,65218700,8810,8810,8810,8810,87
|
|
20231117,115100,64452230,8810,8810,8810,8810,0
|
|
20231117,115000,64452230,8810,8810,8810,8810,2
|
|
20231117,114900,64434610,8810,8810,8810,8810,59
|
|
20231117,114800,63914820,8810,8810,8810,8810,2
|
|
20231117,114700,63897200,8810,8810,8810,8810,0
|
|
20231117,114600,63897200,8810,8810,8810,8810,2
|
|
20231117,114500,63879580,8810,8810,8810,8810,2
|
|
20231117,114400,63861960,8810,8810,8810,8810,0
|
|
20231117,114300,63861960,8810,8810,8810,8810,2
|
|
20231117,114200,63844340,8810,8810,8810,8810,2
|
|
20231117,114100,63826720,8810,8810,8810,8810,2
|
|
20231117,114000,63809100,8810,8810,8810,8810,0
|
|
20231117,113900,63809100,8810,8810,8810,8810,7
|
|
20231117,113800,63747430,8810,8810,8810,8810,59
|
|
20231117,113700,63227640,8820,8820,8820,8820,0
|
|
20231117,113600,63227640,8820,8820,8820,8820,2
|
|
20231117,113500,63210000,8820,8820,8820,8820,12
|
|
20231117,113400,63104160,8820,8820,8820,8820,2
|
|
20231117,113300,63086520,8820,8820,8820,8820,0
|
|
20231117,113200,63086520,8820,8820,8820,8820,2
|
|
20231117,113100,63068880,8820,8810,8820,8810,22
|
|
20231117,113000,62875000,8810,8810,8810,8810,0
|
|
20231117,112900,62875000,8810,8810,8810,8810,12
|
|
20231117,112800,62769280,8810,8810,8810,8810,2
|
|
20231117,112700,62751660,8810,8810,8810,8810,60
|
|
20231117,112600,62223060,8810,8810,8810,8810,0
|
|
20231117,112500,62223060,8810,8810,8810,8810,2
|
|
20231117,112400,62205440,8810,8810,8810,8810,2
|
|
20231117,112300,62187820,8810,8810,8810,8810,0
|
|
20231117,112200,62187820,8810,8810,8810,8810,2
|
|
20231117,112100,62170200,8810,8810,8810,8810,2
|
|
20231117,112000,62152580,8810,8810,8810,8810,2
|
|
20231117,111900,62134960,8820,8820,8820,8820,0
|
|
20231117,111800,62134960,8820,8820,8820,8820,302
|
|
20231117,111700,59471320,8820,8820,8820,8820,2
|
|
20231117,111600,59453680,8820,8820,8820,8820,58
|
|
20231117,111500,58942120,8820,8820,8820,8820,2
|
|
20231117,111400,58924480,8820,8820,8820,8820,2
|
|
20231117,111300,58906840,8820,8820,8820,8820,2
|
|
20231117,111200,58889200,8820,8820,8820,8820,0
|
|
20231117,111100,58889200,8820,8820,8820,8820,2
|
|
20231117,111000,58871560,8820,8820,8820,8820,2
|
|
20231117,110900,58853920,8820,8820,8820,8820,0
|
|
20231117,110800,58853920,8820,8820,8820,8820,2
|
|
20231117,110700,58836280,8820,8820,8820,8820,2
|
|
20231117,110600,58818640,8820,8820,8820,8820,2
|
|
20231117,110500,58801000,8820,8800,8820,8800,58
|
|
20231117,110400,58289840,8770,8770,8770,8770,0
|
|
20231117,110300,58289840,8770,8770,8770,8770,1200
|
|
20231117,110200,47765840,8770,8770,8770,8770,0
|
|
20231117,110100,47765840,8770,8770,8770,8770,0
|
|
20231117,110000,47765840,8770,8790,8790,8770,211
|
|
20231117,105900,45912810,8790,8800,8800,8790,72
|
|
20231117,105800,45279910,8800,8800,8800,8800,10
|
|
20231117,105700,45191910,8800,8800,8800,8800,2
|
|
20231117,105600,45174310,8800,8800,8800,8800,2
|
|
20231117,105500,45156710,8810,8810,8810,8810,0
|
|
20231117,105400,45156710,8810,8810,8810,8810,65
|
|
20231117,105300,44584060,8800,8800,8800,8800,61
|
|
20231117,105200,44047260,8800,8800,8800,8800,0
|
|
20231117,105100,44047260,8800,8800,8800,8800,2
|
|
20231117,105000,44029660,8800,8800,8800,8800,0
|
|
20231117,104900,44029660,8800,8800,8800,8800,2
|
|
20231117,104800,44012060,8800,8800,8800,8800,52
|
|
20231117,104700,43554460,8810,8810,8810,8810,30
|
|
20231117,104600,43290160,8810,8810,8810,8810,4
|
|
20231117,104500,43254920,8820,8810,8820,8810,11
|
|
20231117,104400,43157910,8810,8810,8810,8810,1
|
|
20231117,104300,43149100,8820,8820,8820,8820,65
|
|
20231117,104200,42575800,8810,8810,8810,8810,0
|
|
20231117,104100,42575800,8810,8810,8810,8810,94
|
|
20231117,104000,41747660,8810,8810,8810,8810,0
|
|
20231117,103900,41747660,8810,8810,8810,8810,2
|
|
20231117,103800,41730040,8810,8810,8810,8810,2
|
|
20231117,103700,41712420,8810,8810,8810,8810,2
|
|
20231117,103600,41694800,8820,8820,8820,8820,2
|
|
20231117,103500,41677160,8820,8820,8820,8820,2
|
|
20231117,103400,41659520,8820,8820,8820,8820,2
|
|
20231117,103300,41641880,8820,8820,8820,8820,0
|
|
20231117,103200,41641880,8820,8820,8820,8820,62
|
|
20231117,103100,41095040,8820,8820,8820,8820,26
|
|
20231117,103000,40865720,8830,8820,8830,8820,2
|
|
20231117,102900,40848070,8820,8820,8820,8820,0
|
|
20231117,102800,40848070,8820,8820,8820,8820,8
|
|
20231117,102700,40777510,8830,8830,8830,8830,0
|
|
20231117,102600,40777510,8830,8830,8830,8830,13
|
|
20231117,102500,40662720,8810,8810,8810,8810,10
|
|
20231117,102400,40574620,8830,8830,8830,8830,0
|
|
20231117,102300,40574620,8830,8830,8830,8830,0
|
|
20231117,102200,40574620,8830,8830,8830,8830,0
|
|
20231117,102100,40574620,8830,8810,8830,8810,58
|
|
20231117,102000,40063540,8800,8800,8800,8800,0
|
|
20231117,101900,40063540,8800,8800,8800,8800,0
|
|
20231117,101800,40063540,8800,8800,8800,8800,21
|
|
20231117,101700,39878740,8820,8820,8820,8820,0
|
|
20231117,101600,39878740,8820,8820,8820,8820,0
|
|
20231117,101500,39878740,8820,8820,8820,8820,0
|
|
20231117,101400,39878740,8820,8820,8820,8820,5
|
|
20231117,101300,39834640,8830,8830,8830,8830,0
|
|
20231117,101200,39834640,8830,8830,8830,8830,0
|
|
20231117,101100,39834640,8830,8830,8830,8830,0
|
|
20231117,101000,39834640,8830,8830,8830,8830,0
|
|
20231117,100900,39834640,8830,8830,8830,8830,87
|
|
20231117,100800,39066430,8830,8830,8830,8830,0
|
|
20231117,100700,39066430,8830,8830,8830,8830,338
|
|
20231117,100600,36081890,8770,8770,8770,8770,0
|
|
20231117,100500,36081890,8770,8770,8770,8770,0
|
|
20231117,100400,36081890,8770,8770,8770,8770,0
|
|
20231117,100300,36081890,8770,8770,8770,8770,0
|
|
20231117,100200,36081890,8770,8770,8770,8770,0
|
|
20231117,100100,36081890,8770,8810,8810,8770,88
|
|
20231117,100000,35307690,8820,8820,8820,8820,150
|
|
20231117,095900,33984690,8820,8820,8820,8820,0
|
|
20231117,095800,33984690,8820,8820,8820,8820,0
|
|
20231117,095700,33984690,8820,8820,8820,8820,20
|
|
20231117,095600,33808290,8820,8820,8820,8820,110
|
|
20231117,095500,32838090,8820,8820,8820,8820,0
|
|
20231117,095400,32838090,8820,8820,8820,8820,101
|
|
20231117,095300,31947270,8810,8800,8810,8800,144
|
|
20231117,095200,30679540,8770,8770,8770,8770,0
|
|
20231117,095100,30679540,8770,8770,8770,8770,0
|
|
20231117,095000,30679540,8770,8770,8770,8770,0
|
|
20231117,094900,30679540,8770,8770,8770,8770,0
|
|
20231117,094800,30679540,8770,8770,8770,8770,0
|
|
20231117,094700,30679540,8770,8770,8770,8770,154
|
|
20231117,094600,29328960,8760,8760,8760,8760,0
|
|
20231117,094500,29328960,8760,8760,8760,8760,0
|
|
20231117,094400,29328960,8760,8760,8760,8760,26
|
|
20231117,094300,29101200,8760,8760,8760,8760,0
|
|
20231117,094200,29101200,8760,8760,8760,8760,0
|
|
20231117,094100,29101200,8760,8760,8760,8760,1
|
|
20231117,094000,29092440,8770,8770,8770,8770,0
|
|
20231117,093900,29092440,8770,8770,8770,8770,0
|
|
20231117,093800,29092440,8770,8770,8770,8770,0
|
|
20231117,093700,29092440,8770,8770,8770,8770,300
|
|
20231117,093600,26461440,8770,8770,8770,8770,1
|
|
20231117,093500,26452670,8770,8770,8770,8770,6
|
|
20231117,093400,26400050,8770,8760,8770,8760,132
|
|
20231117,093300,25243610,8770,8770,8770,8770,0
|
|
20231117,093200,25243610,8770,8770,8770,8770,10
|
|
20231117,093100,25155910,8760,8760,8760,8760,11
|
|
20231117,093000,25059550,8770,8770,8770,8770,0
|
|
20231117,092900,25059550,8770,8770,8770,8770,26
|
|
20231117,092800,24831530,8760,8760,8760,8760,0
|
|
20231117,092700,24831530,8760,8760,8760,8760,0
|
|
20231117,092600,24831530,8760,8760,8760,8760,5
|
|
20231117,092500,24787730,8760,8760,8760,8760,20
|
|
20231117,092400,24612530,8770,8770,8770,8770,20
|
|
20231117,092300,24437130,8760,8760,8760,8760,0
|
|
20231117,092200,24437130,8760,8760,8760,8760,144
|
|
20231117,092100,23175690,8750,8750,8750,8730,640
|
|
20231117,092000,17581150,8750,8750,8750,8750,0
|
|
20231117,091900,17581150,8750,8750,8750,8750,34
|
|
20231117,091800,17283650,8750,8750,8750,8750,396
|
|
20231117,091700,13818650,8750,8750,8750,8750,12
|
|
20231117,091600,13713650,8750,8750,8750,8750,16
|
|
20231117,091500,13573650,8760,8760,8760,8760,5
|
|
20231117,091400,13529850,8750,8750,8750,8750,100
|
|
20231117,091300,12654850,8760,8760,8760,8760,147
|
|
20231117,091200,11367130,8780,8780,8780,8780,30
|
|
20231117,091100,11103730,8770,8770,8770,8770,0
|
|
20231117,091000,11103730,8770,8770,8770,8770,0
|
|
20231117,090900,11103730,8770,8770,8770,8770,25
|
|
20231117,090800,10884480,8770,8770,8770,8770,0
|
|
20231117,090700,10884480,8770,8770,8770,8770,114
|
|
20231117,090600,9884700,8770,8780,8780,8770,91
|
|
20231117,090500,9086530,8780,8780,8780,8780,0
|
|
20231117,090400,9086530,8780,8780,8780,8780,55
|
|
20231117,090300,8603630,8780,8790,8790,8780,562
|
|
20231117,090200,3663970,8800,8800,8800,8800,0
|
|
20231117,090100,3663970,8800,8800,8800,8800,56
|
|
20231117,090000,3171170,8800,8810,8830,8800,360
|