619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,191600,261312500,11630,11630,11630,11630,155
|
|
20231107,191500,261312500,11630,11630,11630,11630,0
|
|
20231107,191400,261312500,11630,11630,11630,11630,0
|
|
20231107,191300,261312500,11630,11630,11630,11630,0
|
|
20231107,191200,261312500,11630,11630,11630,11630,0
|
|
20231107,191100,261312500,11630,11630,11630,11630,0
|
|
20231107,191000,261312500,11630,11630,11630,11630,0
|
|
20231107,190900,261312500,11630,11630,11630,11630,0
|
|
20231107,190800,261312500,11630,11630,11630,11630,0
|
|
20231107,190700,261312500,11630,11630,11630,11630,0
|
|
20231107,190600,261312500,11630,11630,11630,11630,0
|
|
20231107,190500,261312500,11630,11630,11630,11630,0
|
|
20231107,190400,261312500,11630,11630,11630,11630,0
|
|
20231107,190300,261312500,11630,11630,11630,11630,0
|
|
20231107,190200,261312500,11630,11630,11630,11630,0
|
|
20231107,190100,261312500,11630,11630,11630,11630,0
|
|
20231107,190000,261312500,11630,11630,11630,11630,0
|
|
20231107,185900,261312500,11630,11630,11630,11630,0
|
|
20231107,185800,261312500,11630,11630,11630,11630,0
|
|
20231107,185700,261312500,11630,11630,11630,11630,0
|
|
20231107,185600,261312500,11630,11630,11630,11630,0
|
|
20231107,185500,261312500,11630,11630,11630,11630,0
|
|
20231107,185400,261312500,11630,11630,11630,11630,0
|
|
20231107,185300,261312500,11630,11630,11630,11630,0
|
|
20231107,185200,261312500,11630,11630,11630,11630,0
|
|
20231107,185100,261312500,11630,11630,11630,11630,0
|
|
20231107,185000,261312500,11630,11630,11630,11630,0
|
|
20231107,184900,261312500,11630,11630,11630,11630,0
|
|
20231107,184800,261312500,11630,11630,11630,11630,0
|
|
20231107,184700,261312500,11630,11630,11630,11630,0
|
|
20231107,184600,261312500,11630,11630,11630,11630,155
|
|
20231107,184500,261312500,11630,11630,11630,11630,0
|
|
20231107,184400,261312500,11630,11630,11630,11630,0
|
|
20231107,184300,261312500,11630,11630,11630,11630,0
|
|
20231107,184200,261312500,11630,11630,11630,11630,0
|
|
20231107,184100,261312500,11630,11630,11630,11630,0
|
|
20231107,184000,261312500,11630,11630,11630,11630,0
|
|
20231107,183900,261312500,11630,11630,11630,11630,0
|
|
20231107,183800,261312500,11630,11630,11630,11630,0
|
|
20231107,183700,261312500,11630,11630,11630,11630,0
|
|
20231107,183600,261312500,11630,11630,11630,11630,0
|
|
20231107,183500,261312500,11630,11630,11630,11630,0
|
|
20231107,183400,261312500,11630,11630,11630,11630,0
|
|
20231107,183300,261312500,11630,11630,11630,11630,0
|
|
20231107,183200,261312500,11630,11630,11630,11630,0
|
|
20231107,183100,261312500,11630,11630,11630,11630,0
|
|
20231107,183000,261312500,11630,11630,11630,11630,0
|
|
20231107,182900,261312500,11630,11630,11630,11630,0
|
|
20231107,182800,261312500,11630,11630,11630,11630,0
|
|
20231107,182700,261312500,11630,11630,11630,11630,0
|
|
20231107,182600,261312500,11630,11630,11630,11630,0
|
|
20231107,182500,261312500,11630,11630,11630,11630,0
|
|
20231107,182400,261312500,11630,11630,11630,11630,0
|
|
20231107,182300,261312500,11630,11630,11630,11630,0
|
|
20231107,182200,261312500,11630,11630,11630,11630,0
|
|
20231107,182100,261312500,11630,11630,11630,11630,0
|
|
20231107,182000,261312500,11630,11630,11630,11630,0
|
|
20231107,181900,261312500,11630,11630,11630,11630,0
|
|
20231107,181800,261312500,11630,11630,11630,11630,0
|
|
20231107,181700,261312500,11630,11630,11630,11630,0
|
|
20231107,181600,261312500,11630,11630,11630,11630,155
|
|
20231107,181500,261312500,11630,11630,11630,11630,0
|
|
20231107,181400,261312500,11630,11630,11630,11630,0
|
|
20231107,181300,261312500,11630,11630,11630,11630,0
|
|
20231107,181200,261312500,11630,11630,11630,11630,0
|
|
20231107,181100,261312500,11630,11630,11630,11630,0
|
|
20231107,181000,261312500,11630,11630,11630,11630,0
|
|
20231107,180900,261312500,11630,11630,11630,11630,0
|
|
20231107,180800,261312500,11630,11630,11630,11630,0
|
|
20231107,180700,261312500,11630,11630,11630,11630,0
|
|
20231107,180600,261312500,11630,11630,11630,11630,0
|
|
20231107,180500,261312500,11630,11630,11630,11630,0
|
|
20231107,180400,261312500,11630,11630,11630,11630,0
|
|
20231107,180300,261312500,11630,11630,11630,11630,0
|
|
20231107,180200,261312500,11630,11630,11630,11630,0
|
|
20231107,180100,261312500,11630,11630,11630,11630,0
|
|
20231107,180000,261312500,11630,11630,11630,11630,0
|
|
20231107,175900,261312500,11630,11630,11630,11630,0
|
|
20231107,175800,261312500,11630,11630,11630,11630,0
|
|
20231107,175700,261312500,11630,11630,11630,11630,0
|
|
20231107,175600,261312500,11630,11630,11630,11630,0
|
|
20231107,175500,261312500,11630,11630,11630,11630,0
|
|
20231107,175400,261312500,11630,11630,11630,11630,0
|
|
20231107,175300,261312500,11630,11630,11630,11630,0
|
|
20231107,175200,261312500,11630,11630,11630,11630,0
|
|
20231107,175100,261312500,11630,11630,11630,11630,0
|
|
20231107,175000,261312500,11630,11630,11630,11630,0
|
|
20231107,174900,261312500,11630,11630,11630,11630,0
|
|
20231107,174800,261312500,11630,11630,11630,11630,0
|
|
20231107,174700,261312500,11630,11630,11630,11630,0
|
|
20231107,174600,261312500,11630,11630,11630,11630,155
|
|
20231107,174500,261312500,11630,11630,11630,11630,0
|
|
20231107,174400,261312500,11630,11630,11630,11630,0
|
|
20231107,174300,261312500,11630,11630,11630,11630,0
|
|
20231107,174200,261312500,11630,11630,11630,11630,0
|
|
20231107,174100,261312500,11630,11630,11630,11630,0
|
|
20231107,174000,261312500,11630,11630,11630,11630,0
|
|
20231107,173900,261312500,11630,11630,11630,11630,0
|
|
20231107,173800,261312500,11630,11630,11630,11630,0
|
|
20231107,173700,261312500,11630,11630,11630,11630,0
|
|
20231107,173600,261312500,11630,11630,11630,11630,0
|
|
20231107,173500,261312500,11630,11630,11630,11630,0
|
|
20231107,173400,261312500,11630,11630,11630,11630,0
|
|
20231107,173300,261312500,11630,11630,11630,11630,0
|
|
20231107,173200,261312500,11630,11630,11630,11630,0
|
|
20231107,173100,261312500,11630,11630,11630,11630,0
|
|
20231107,173000,261312500,11630,11630,11630,11630,0
|
|
20231107,172900,261312500,11630,11630,11630,11630,0
|
|
20231107,172800,261312500,11630,11630,11630,11630,0
|
|
20231107,172700,261312500,11630,11630,11630,11630,0
|
|
20231107,172600,261312500,11630,11630,11630,11630,0
|
|
20231107,172500,261312500,11630,11630,11630,11630,0
|
|
20231107,172400,261312500,11630,11630,11630,11630,0
|
|
20231107,172300,261312500,11630,11630,11630,11630,0
|
|
20231107,172200,261312500,11630,11630,11630,11630,0
|
|
20231107,172100,261312500,11630,11630,11630,11630,0
|
|
20231107,172000,261312500,11630,11630,11630,11630,0
|
|
20231107,171900,261312500,11630,11630,11630,11630,0
|
|
20231107,171800,261312500,11630,11630,11630,11630,0
|
|
20231107,171700,261312500,11630,11630,11630,11630,0
|
|
20231107,171600,261312500,11630,11630,11630,11630,155
|
|
20231107,171500,261312500,11630,11630,11630,11630,0
|
|
20231107,171400,261312500,11630,11630,11630,11630,0
|
|
20231107,171300,261312500,11630,11630,11630,11630,0
|
|
20231107,171200,261312500,11630,11630,11630,11630,0
|
|
20231107,171100,261312500,11630,11630,11630,11630,0
|
|
20231107,171000,261312500,11630,11630,11630,11630,0
|
|
20231107,170900,261312500,11630,11630,11630,11630,0
|
|
20231107,170800,261312500,11630,11630,11630,11630,0
|
|
20231107,170700,261312500,11630,11630,11630,11630,0
|
|
20231107,170600,261312500,11630,11630,11630,11630,0
|
|
20231107,170500,261312500,11630,11630,11630,11630,0
|
|
20231107,170400,261312500,11630,11630,11630,11630,0
|
|
20231107,170300,261312500,11630,11630,11630,11630,0
|
|
20231107,170200,261312500,11630,11630,11630,11630,0
|
|
20231107,170100,261312500,11630,11630,11630,11630,0
|
|
20231107,170000,261312500,11630,11630,11630,11630,0
|
|
20231107,165900,261312500,11630,11630,11630,11630,0
|
|
20231107,165800,261312500,11630,11630,11630,11630,0
|
|
20231107,165700,261312500,11630,11630,11630,11630,0
|
|
20231107,165600,261312500,11630,11630,11630,11630,0
|
|
20231107,165500,261312500,11630,11630,11630,11630,0
|
|
20231107,165400,261312500,11630,11630,11630,11630,0
|
|
20231107,165300,261312500,11630,11630,11630,11630,0
|
|
20231107,165200,261312500,11630,11630,11630,11630,0
|
|
20231107,165100,261312500,11630,11630,11630,11630,0
|
|
20231107,165000,261312500,11630,11630,11630,11630,0
|
|
20231107,164900,261312500,11630,11630,11630,11630,0
|
|
20231107,164800,261312500,11630,11630,11630,11630,0
|
|
20231107,164700,261312500,11630,11630,11630,11630,0
|
|
20231107,164600,261312500,11630,11630,11630,11630,155
|
|
20231107,164500,261312500,11630,11630,11630,11630,0
|
|
20231107,164400,261312500,11630,11630,11630,11630,0
|
|
20231107,164300,261312500,11630,11630,11630,11630,0
|
|
20231107,164200,261312500,11630,11630,11630,11630,0
|
|
20231107,164100,261312500,11630,11630,11630,11630,0
|
|
20231107,164000,261312500,11630,11630,11630,11630,0
|
|
20231107,163900,261312500,11630,11630,11630,11630,0
|
|
20231107,163800,261312500,11630,11630,11630,11630,0
|
|
20231107,163700,261312500,11630,11630,11630,11630,0
|
|
20231107,163600,261312500,11630,11630,11630,11630,0
|
|
20231107,163500,261312500,11630,11630,11630,11630,0
|
|
20231107,163400,261312500,11630,11630,11630,11630,0
|
|
20231107,163300,261312500,11630,11630,11630,11630,0
|
|
20231107,163200,261312500,11630,11630,11630,11630,0
|
|
20231107,163100,261312500,11630,11630,11630,11630,0
|
|
20231107,163000,261312500,11630,11630,11630,11630,0
|
|
20231107,162900,261312500,11630,11630,11630,11630,0
|
|
20231107,162800,261312500,11630,11630,11630,11630,0
|
|
20231107,162700,261312500,11630,11630,11630,11630,0
|
|
20231107,162600,261312500,11630,11630,11630,11630,0
|
|
20231107,162500,261312500,11630,11630,11630,11630,0
|
|
20231107,162400,261312500,11630,11630,11630,11630,0
|
|
20231107,162300,261312500,11630,11630,11630,11630,0
|
|
20231107,162200,261312500,11630,11630,11630,11630,0
|
|
20231107,162100,261312500,11630,11630,11630,11630,0
|
|
20231107,162000,261312500,11630,11630,11630,11630,0
|
|
20231107,161900,261312500,11630,11630,11630,11630,0
|
|
20231107,161800,261312500,11630,11630,11630,11630,0
|
|
20231107,161700,261312500,11630,11630,11630,11630,0
|
|
20231107,161600,261312500,11630,11630,11630,11630,155
|
|
20231107,161500,261312500,11630,11630,11630,11630,0
|
|
20231107,161400,261312500,11630,11630,11630,11630,0
|
|
20231107,161300,261312500,11630,11630,11630,11630,0
|
|
20231107,161200,261312500,11630,11630,11630,11630,0
|
|
20231107,161100,261312500,11630,11630,11630,11630,0
|
|
20231107,161000,261312500,11630,11630,11630,11630,0
|
|
20231107,160900,261312500,11630,11630,11630,11630,0
|
|
20231107,160800,261312500,11630,11630,11630,11630,0
|
|
20231107,160700,261312500,11630,11630,11630,11630,0
|
|
20231107,160600,261312500,11630,11630,11630,11630,0
|
|
20231107,160500,261312500,11630,11630,11630,11630,0
|
|
20231107,160400,261312500,11630,11630,11630,11630,0
|
|
20231107,160300,261312500,11630,11630,11630,11630,0
|
|
20231107,160200,261312500,11630,11630,11630,11630,0
|
|
20231107,160100,261312500,11630,11630,11630,11630,0
|
|
20231107,160000,261312500,11630,11630,11630,11630,0
|
|
20231107,155900,261312500,11630,11630,11630,11630,0
|
|
20231107,155800,261312500,11630,11630,11630,11630,0
|
|
20231107,155700,261312500,11630,11630,11630,11630,0
|
|
20231107,155600,261312500,11630,11630,11630,11630,0
|
|
20231107,155500,261312500,11630,11630,11630,11630,0
|
|
20231107,155400,261312500,11630,11630,11630,11630,0
|
|
20231107,155300,261312500,11630,11630,11630,11630,0
|
|
20231107,155200,261312500,11630,11630,11630,11630,0
|
|
20231107,155100,261312500,11630,11630,11630,11630,0
|
|
20231107,155000,261312500,11630,11630,11630,11630,0
|
|
20231107,154900,261312500,11630,11630,11630,11630,0
|
|
20231107,154800,261312500,11630,11630,11630,11630,0
|
|
20231107,154700,261312500,11630,11630,11630,11630,0
|
|
20231107,154600,261312500,11630,11630,11630,11630,155
|
|
20231107,154500,261312500,11630,11630,11630,11630,0
|
|
20231107,154400,261312500,11630,11630,11630,11630,0
|
|
20231107,154300,261312500,11630,11630,11630,11630,0
|
|
20231107,154200,261312500,11630,11630,11630,11630,0
|
|
20231107,154100,261312500,11630,11630,11630,11630,0
|
|
20231107,154000,261312500,11630,11630,11630,11630,0
|
|
20231107,153900,261312500,11630,11630,11630,11630,0
|
|
20231107,153800,261312500,11630,11630,11630,11630,0
|
|
20231107,153700,261312500,11630,11630,11630,11630,0
|
|
20231107,153600,261312500,11630,11630,11630,11630,0
|
|
20231107,153500,261312500,11630,11630,11630,11630,0
|
|
20231107,153400,261312500,11630,11630,11630,11630,0
|
|
20231107,153300,261312500,11630,11630,11630,11630,0
|
|
20231107,153200,261312500,11630,11630,11630,11630,0
|
|
20231107,153100,261312500,11630,11630,11630,11630,0
|
|
20231107,153000,261312500,11630,11630,11630,11630,155
|
|
20231107,152900,259509850,11600,11600,11600,11600,0
|
|
20231107,152800,259509850,11600,11600,11600,11600,0
|
|
20231107,152700,259509850,11600,11600,11600,11600,0
|
|
20231107,152600,259509850,11600,11600,11600,11600,0
|
|
20231107,152500,259509850,11600,11600,11600,11600,0
|
|
20231107,152400,259509850,11600,11600,11600,11600,0
|
|
20231107,152300,259509850,11600,11600,11600,11600,0
|
|
20231107,152200,259509850,11600,11600,11600,11600,0
|
|
20231107,152100,259509850,11600,11600,11600,11600,0
|
|
20231107,152000,259509850,11600,11600,11600,11600,0
|
|
20231107,151900,259509850,11600,11610,11610,11600,30
|
|
20231107,151800,259161700,11610,11610,11610,11610,0
|
|
20231107,151700,259161700,11610,11610,11610,11610,78
|
|
20231107,151600,258256120,11610,11610,11610,11610,0
|
|
20231107,151500,258256120,11610,11610,11610,11610,0
|
|
20231107,151400,258256120,11610,11610,11610,11610,0
|
|
20231107,151300,258256120,11610,11610,11610,11610,201
|
|
20231107,151200,255922510,11600,11600,11600,11600,0
|
|
20231107,151100,255922510,11600,11600,11600,11600,0
|
|
20231107,151000,255922510,11600,11600,11600,11600,1
|
|
20231107,150900,255910910,11610,11610,11610,11610,1
|
|
20231107,150800,255899300,11610,11610,11610,11610,26
|
|
20231107,150700,255597440,11610,11610,11610,11610,0
|
|
20231107,150600,255597440,11610,11610,11610,11610,10
|
|
20231107,150500,255481340,11610,11610,11610,11610,1
|
|
20231107,150400,255469730,11610,11610,11610,11610,0
|
|
20231107,150300,255469730,11610,11610,11610,11610,3
|
|
20231107,150200,255434900,11610,11610,11610,11610,0
|
|
20231107,150100,255434900,11610,11610,11610,11610,5
|
|
20231107,150000,255376850,11610,11610,11610,11610,28
|
|
20231107,145900,255051770,11610,11610,11610,11610,0
|
|
20231107,145800,255051770,11610,11600,11610,11600,133
|
|
20231107,145700,253508960,11600,11600,11600,11600,0
|
|
20231107,145600,253508960,11600,11600,11600,11600,0
|
|
20231107,145500,253508960,11600,11600,11600,11600,75
|
|
20231107,145400,252638960,11600,11600,11600,11600,0
|
|
20231107,145300,252638960,11600,11600,11600,11600,0
|
|
20231107,145200,252638960,11600,11600,11600,11600,0
|
|
20231107,145100,252638960,11600,11600,11600,11600,0
|
|
20231107,145000,252638960,11600,11610,11610,11600,4
|
|
20231107,144900,252592550,11600,11600,11600,11600,2
|
|
20231107,144800,252569350,11620,11620,11620,11620,0
|
|
20231107,144700,252569350,11620,11620,11620,11620,0
|
|
20231107,144600,252569350,11620,11620,11620,11620,20
|
|
20231107,144500,252336950,11620,11620,11620,11620,0
|
|
20231107,144400,252336950,11620,11620,11620,11620,0
|
|
20231107,144300,252336950,11620,11620,11620,11620,0
|
|
20231107,144200,252336950,11620,11620,11620,11620,1
|
|
20231107,144100,252325330,11590,11590,11590,11590,0
|
|
20231107,144000,252325330,11590,11590,11590,11590,0
|
|
20231107,143900,252325330,11590,11590,11590,11590,0
|
|
20231107,143800,252325330,11590,11590,11590,11590,0
|
|
20231107,143700,252325330,11590,11590,11590,11590,0
|
|
20231107,143600,252325330,11590,11590,11590,11590,0
|
|
20231107,143500,252325330,11590,11590,11590,11590,0
|
|
20231107,143400,252325330,11590,11590,11590,11590,0
|
|
20231107,143300,252325330,11590,11590,11590,11590,0
|
|
20231107,143200,252325330,11590,11590,11590,11590,0
|
|
20231107,143100,252325330,11590,11590,11590,11590,0
|
|
20231107,143000,252325330,11590,11590,11590,11590,0
|
|
20231107,142900,252325330,11590,11590,11590,11590,1
|
|
20231107,142800,252313740,11620,11570,11620,11570,28
|
|
20231107,142700,251989730,11570,11570,11570,11570,74
|
|
20231107,142600,251133550,11570,11570,11570,11570,0
|
|
20231107,142500,251133550,11570,11620,11620,11570,501
|
|
20231107,142400,245334770,11590,11590,11590,11590,0
|
|
20231107,142300,245334770,11590,11590,11590,11590,56
|
|
20231107,142200,244685730,11590,11590,11590,11590,0
|
|
20231107,142100,244685730,11590,11590,11590,11590,0
|
|
20231107,142000,244685730,11590,11590,11590,11590,0
|
|
20231107,141900,244685730,11590,11600,11600,11590,28
|
|
20231107,141800,244361020,11600,11610,11610,11600,72
|
|
20231107,141700,243525810,11620,11620,11620,11620,0
|
|
20231107,141600,243525810,11620,11620,11620,11620,0
|
|
20231107,141500,243525810,11620,11620,11620,11620,0
|
|
20231107,141400,243525810,11620,11620,11620,11620,0
|
|
20231107,141300,243525810,11620,11620,11620,11620,0
|
|
20231107,141200,243525810,11620,11620,11620,11620,0
|
|
20231107,141100,243525810,11620,11620,11620,11620,1
|
|
20231107,141000,243514190,11620,11620,11620,11620,7
|
|
20231107,140900,243432850,11620,11620,11620,11620,0
|
|
20231107,140800,243432850,11620,11620,11620,11620,0
|
|
20231107,140700,243432850,11620,11620,11620,11620,0
|
|
20231107,140600,243432850,11620,11620,11620,11620,1
|
|
20231107,140500,243421230,11620,11620,11620,11620,1
|
|
20231107,140400,243409610,11620,11620,11620,11620,5
|
|
20231107,140300,243351510,11620,11620,11620,11620,0
|
|
20231107,140200,243351510,11620,11620,11620,11620,1
|
|
20231107,140100,243339890,11620,11620,11620,11620,0
|
|
20231107,140000,243339890,11620,11620,11620,11620,1
|
|
20231107,135900,243328270,11620,11620,11620,11620,0
|
|
20231107,135800,243328270,11620,11620,11620,11620,1
|
|
20231107,135700,243316650,11570,11570,11570,11570,0
|
|
20231107,135600,243316650,11570,11570,11570,11570,0
|
|
20231107,135500,243316650,11570,11570,11570,11570,0
|
|
20231107,135400,243316650,11570,11570,11570,11570,0
|
|
20231107,135300,243316650,11570,11570,11570,11570,0
|
|
20231107,135200,243316650,11570,11580,11580,11570,128
|
|
20231107,135100,241835680,11580,11580,11580,11580,34
|
|
20231107,135000,241441960,11580,11620,11620,11580,13
|
|
20231107,134900,241291240,11620,11620,11620,11620,0
|
|
20231107,134800,241291240,11620,11620,11620,11620,100
|
|
20231107,134700,240129240,11620,11620,11620,11620,1
|
|
20231107,134600,240117620,11570,11570,11570,11570,0
|
|
20231107,134500,240117620,11570,11570,11570,11570,0
|
|
20231107,134400,240117620,11570,11570,11570,11570,0
|
|
20231107,134300,240117620,11570,11570,11570,11570,0
|
|
20231107,134200,240117620,11570,11570,11570,11570,0
|
|
20231107,134100,240117620,11570,11570,11570,11570,0
|
|
20231107,134000,240117620,11570,11570,11570,11570,0
|
|
20231107,133900,240117620,11570,11580,11580,11570,21
|
|
20231107,133800,239874540,11600,11600,11600,11600,0
|
|
20231107,133700,239874540,11600,11600,11600,11600,3
|
|
20231107,133600,239839740,11610,11610,11610,11610,0
|
|
20231107,133500,239839740,11610,11610,11610,11610,0
|
|
20231107,133400,239839740,11610,11610,11610,11610,0
|
|
20231107,133300,239839740,11610,11610,11610,11610,0
|
|
20231107,133200,239839740,11610,11610,11610,11610,0
|
|
20231107,133100,239839740,11610,11600,11610,11600,14
|
|
20231107,133000,239677300,11590,11590,11590,11590,0
|
|
20231107,132900,239677300,11590,11590,11590,11590,18
|
|
20231107,132800,239468680,11560,11570,11570,11560,11
|
|
20231107,132700,239341420,11560,11560,11560,11560,5
|
|
20231107,132600,239283620,11550,11550,11550,11550,0
|
|
20231107,132500,239283620,11550,11550,11550,11550,0
|
|
20231107,132400,239283620,11550,11560,11560,11550,3
|
|
20231107,132300,239248960,11560,11560,11560,11560,0
|
|
20231107,132200,239248960,11560,11560,11560,11560,0
|
|
20231107,132100,239248960,11560,11560,11560,11560,0
|
|
20231107,132000,239248960,11560,11560,11560,11560,0
|
|
20231107,131900,239248960,11560,11560,11560,11560,0
|
|
20231107,131800,239248960,11560,11560,11560,11560,0
|
|
20231107,131700,239248960,11560,11560,11560,11560,2
|
|
20231107,131600,239225840,11570,11570,11570,11570,0
|
|
20231107,131500,239225840,11570,11570,11570,11570,0
|
|
20231107,131400,239225840,11570,11570,11570,11570,1
|
|
20231107,131300,239214270,11560,11560,11560,11560,0
|
|
20231107,131200,239214270,11560,11560,11560,11560,0
|
|
20231107,131100,239214270,11560,11560,11560,11560,25
|
|
20231107,131000,238925270,11560,11560,11560,11560,0
|
|
20231107,130900,238925270,11560,11570,11570,11560,11
|
|
20231107,130800,238798100,11540,11540,11540,11540,0
|
|
20231107,130700,238798100,11540,11540,11540,11540,0
|
|
20231107,130600,238798100,11540,11540,11540,11540,0
|
|
20231107,130500,238798100,11540,11540,11540,11540,0
|
|
20231107,130400,238798100,11540,11540,11540,11540,0
|
|
20231107,130300,238798100,11540,11540,11540,11540,0
|
|
20231107,130200,238798100,11540,11550,11550,11540,504
|
|
20231107,130100,232981710,11570,11570,11570,11570,0
|
|
20231107,130000,232981710,11570,11570,11570,11570,0
|
|
20231107,125900,232981710,11570,11570,11570,11570,50
|
|
20231107,125800,232403210,11570,11570,11570,11570,11
|
|
20231107,125700,232275940,11560,11560,11560,11560,2
|
|
20231107,125600,232252820,11570,11570,11570,11570,12
|
|
20231107,125500,232113980,11550,11550,11550,11550,0
|
|
20231107,125400,232113980,11550,11550,11550,11550,0
|
|
20231107,125300,232113980,11550,11550,11550,11550,0
|
|
20231107,125200,232113980,11550,11550,11550,11550,27
|
|
20231107,125100,231802130,11550,11550,11550,11550,0
|
|
20231107,125000,231802130,11550,11550,11550,11550,0
|
|
20231107,124900,231802130,11550,11550,11550,11550,0
|
|
20231107,124800,231802130,11550,11550,11550,11550,0
|
|
20231107,124700,231802130,11550,11550,11550,11550,0
|
|
20231107,124600,231802130,11550,11550,11550,11550,0
|
|
20231107,124500,231802130,11550,11540,11550,11540,700
|
|
20231107,124400,223720400,11540,11540,11540,11540,1
|
|
20231107,124300,223708860,11540,11540,11540,11540,0
|
|
20231107,124200,223708860,11540,11540,11540,11540,2
|
|
20231107,124100,223685780,11550,11550,11550,11550,1
|
|
20231107,124000,223674230,11520,11540,11550,11520,5021
|
|
20231107,123900,165683050,11540,11530,11540,11530,6
|
|
20231107,123800,165613820,11520,11520,11520,11520,0
|
|
20231107,123700,165613820,11520,11520,11520,11520,1
|
|
20231107,123600,165602300,11530,11530,11530,11530,0
|
|
20231107,123500,165602300,11530,11530,11530,11530,0
|
|
20231107,123400,165602300,11530,11530,11530,11530,0
|
|
20231107,123300,165602300,11530,11530,11530,11530,51
|
|
20231107,123200,165014270,11530,11530,11530,11530,5
|
|
20231107,123100,164956620,11520,11520,11520,11520,0
|
|
20231107,123000,164956620,11520,11520,11520,11520,16
|
|
20231107,122900,164772300,11530,11530,11530,11530,100
|
|
20231107,122800,163619300,11520,11520,11520,11520,0
|
|
20231107,122700,163619300,11520,11520,11520,11520,0
|
|
20231107,122600,163619300,11520,11530,11530,11520,45
|
|
20231107,122500,163100460,11530,11530,11530,11530,1
|
|
20231107,122400,163088930,11530,11530,11530,11530,0
|
|
20231107,122300,163088930,11530,11530,11530,11530,106
|
|
20231107,122200,161866750,11530,11530,11540,11530,18
|
|
20231107,122100,161659160,11530,11540,11540,11530,520
|
|
20231107,122000,155658420,11550,11550,11550,11550,0
|
|
20231107,121900,155658420,11550,11550,11550,11550,100
|
|
20231107,121800,154503420,11550,11550,11550,11550,1
|
|
20231107,121700,154491870,11550,11550,11550,11550,0
|
|
20231107,121600,154491870,11550,11550,11550,11550,0
|
|
20231107,121500,154491870,11550,11550,11550,11550,0
|
|
20231107,121400,154491870,11550,11550,11550,11550,0
|
|
20231107,121300,154491870,11550,11550,11550,11550,0
|
|
20231107,121200,154491870,11550,11550,11550,11550,0
|
|
20231107,121100,154491870,11550,11550,11550,11550,74
|
|
20231107,121000,153637170,11550,11550,11550,11550,0
|
|
20231107,120900,153637170,11550,11550,11550,11550,0
|
|
20231107,120800,153637170,11550,11560,11560,11550,199
|
|
20231107,120700,151338600,11560,11560,11560,11560,389
|
|
20231107,120600,146841760,11600,11570,11600,11570,65
|
|
20231107,120500,146089470,11570,11570,11570,11570,1
|
|
20231107,120400,146077900,11570,11570,11570,11570,0
|
|
20231107,120300,146077900,11570,11570,11570,11570,0
|
|
20231107,120200,146077900,11570,11580,11610,11570,233
|
|
20231107,120100,143380280,11590,11590,11590,11590,1
|
|
20231107,120000,143368690,11580,11580,11580,11580,0
|
|
20231107,115900,143368690,11580,11580,11580,11580,0
|
|
20231107,115800,143368690,11580,11580,11580,11580,0
|
|
20231107,115700,143368690,11580,11580,11580,11580,0
|
|
20231107,115600,143368690,11580,11580,11580,11580,169
|
|
20231107,115500,141411670,11580,11580,11580,11580,0
|
|
20231107,115400,141411670,11580,11580,11580,11580,38
|
|
20231107,115300,140971630,11590,11590,11590,11590,102
|
|
20231107,115200,139789450,11590,11590,11590,11590,191
|
|
20231107,115100,137575760,11620,11620,11620,11620,3
|
|
20231107,115000,137540900,11620,11620,11620,11620,1
|
|
20231107,114900,137529280,11600,11600,11600,11600,0
|
|
20231107,114800,137529280,11600,11600,11600,11600,50
|
|
20231107,114700,136949280,11600,11600,11600,11600,0
|
|
20231107,114600,136949280,11600,11610,11610,11600,52
|
|
20231107,114500,136346060,11610,11610,11610,11610,0
|
|
20231107,114400,136346060,11610,11610,11610,11610,0
|
|
20231107,114300,136346060,11610,11610,11610,11610,0
|
|
20231107,114200,136346060,11610,11610,11610,11610,0
|
|
20231107,114100,136346060,11610,11610,11610,11610,12
|
|
20231107,114000,136206740,11600,11610,11620,11600,622
|
|
20231107,113900,128986540,11620,11620,11620,11620,34
|
|
20231107,113800,128591460,11620,11620,11620,11620,0
|
|
20231107,113700,128591460,11620,11620,11620,11620,8
|
|
20231107,113600,128498500,11620,11620,11620,11620,10
|
|
20231107,113500,128382300,11630,11630,11630,11630,0
|
|
20231107,113400,128382300,11630,11630,11630,11630,0
|
|
20231107,113300,128382300,11630,11630,11630,11630,30
|
|
20231107,113200,128033400,11630,11630,11630,11630,10
|
|
20231107,113100,127917100,11630,11630,11630,11630,0
|
|
20231107,113000,127917100,11630,11630,11630,11630,0
|
|
20231107,112900,127917100,11630,11630,11630,11630,0
|
|
20231107,112800,127917100,11630,11630,11630,11630,11
|
|
20231107,112700,127789170,11620,11620,11620,11620,0
|
|
20231107,112600,127789170,11620,11620,11620,11620,0
|
|
20231107,112500,127789170,11620,11620,11620,11620,0
|
|
20231107,112400,127789170,11620,11620,11620,11620,0
|
|
20231107,112300,127789170,11620,11630,11630,11620,171
|
|
20231107,112200,125802040,11640,11640,11640,11640,15
|
|
20231107,112100,125627440,11650,11640,11650,11630,146
|
|
20231107,112000,123929280,11650,11680,11680,11640,58
|
|
20231107,111900,123253310,11650,11650,11650,11650,0
|
|
20231107,111800,123253310,11650,11650,11650,11650,0
|
|
20231107,111700,123253310,11650,11650,11650,11650,12
|
|
20231107,111600,123113510,11650,11650,11650,11650,10
|
|
20231107,111500,122997010,11640,11640,11640,11640,0
|
|
20231107,111400,122997010,11640,11640,11640,11640,0
|
|
20231107,111300,122997010,11640,11640,11640,11640,65
|
|
20231107,111200,122240410,11640,11640,11640,11640,39
|
|
20231107,111100,121786450,11650,11650,11650,11650,59
|
|
20231107,111000,121099100,11650,11650,11650,11650,0
|
|
20231107,110900,121099100,11650,11650,11650,11650,31
|
|
20231107,110800,120737950,11640,11660,11660,11640,104
|
|
20231107,110700,119527370,11670,11670,11670,11670,0
|
|
20231107,110600,119527370,11670,11670,11670,11670,0
|
|
20231107,110500,119527370,11670,11670,11670,11670,5
|
|
20231107,110400,119469020,11670,11670,11670,11670,1
|
|
20231107,110300,119457350,11670,11670,11670,11670,0
|
|
20231107,110200,119457350,11670,11670,11670,11670,0
|
|
20231107,110100,119457350,11670,11670,11670,11670,5
|
|
20231107,110000,119399000,11670,11670,11670,11670,0
|
|
20231107,105900,119399000,11670,11670,11670,11670,8
|
|
20231107,105800,119305640,11680,11680,11680,11680,0
|
|
20231107,105700,119305640,11680,11680,11680,11680,0
|
|
20231107,105600,119305640,11680,11680,11680,11680,0
|
|
20231107,105500,119305640,11680,11640,11680,11640,675
|
|
20231107,105400,111426850,11640,11640,11640,11640,0
|
|
20231107,105300,111426850,11640,11640,11640,11640,0
|
|
20231107,105200,111426850,11640,11640,11640,11640,4
|
|
20231107,105100,111380290,11640,11640,11640,11640,31
|
|
20231107,105000,111019450,11630,11630,11630,11630,0
|
|
20231107,104900,111019450,11630,11630,11630,11630,0
|
|
20231107,104800,111019450,11630,11630,11630,11630,0
|
|
20231107,104700,111019450,11630,11630,11630,11630,0
|
|
20231107,104600,111019450,11630,11630,11630,11630,0
|
|
20231107,104500,111019450,11630,11630,11630,11630,0
|
|
20231107,104400,111019450,11630,11630,11630,11630,0
|
|
20231107,104300,111019450,11630,11630,11630,11630,0
|
|
20231107,104200,111019450,11630,11630,11630,11630,0
|
|
20231107,104100,111019450,11630,11630,11630,11630,0
|
|
20231107,104000,111019450,11630,11630,11630,11630,374
|
|
20231107,103900,106669830,11620,11620,11620,11620,5
|
|
20231107,103800,106611730,11620,11630,11630,11620,2
|
|
20231107,103700,106588480,11620,11620,11620,11620,0
|
|
20231107,103600,106588480,11620,11630,11630,11610,824
|
|
20231107,103500,97018960,11630,11690,11690,11630,157
|
|
20231107,103400,95190110,11700,11700,11700,11700,0
|
|
20231107,103300,95190110,11700,11690,11700,11690,90
|
|
20231107,103200,94137700,11680,11660,11680,11660,162
|
|
20231107,103100,92246800,11650,11650,11650,11650,0
|
|
20231107,103000,92246800,11650,11650,11650,11650,0
|
|
20231107,102900,92246800,11650,11650,11650,11650,0
|
|
20231107,102800,92246800,11650,11650,11650,11650,1
|
|
20231107,102700,92235150,11650,11650,11650,11650,0
|
|
20231107,102600,92235150,11650,11650,11650,11650,0
|
|
20231107,102500,92235150,11650,11650,11650,11650,0
|
|
20231107,102400,92235150,11650,11650,11650,11650,0
|
|
20231107,102300,92235150,11650,11650,11650,11650,0
|
|
20231107,102200,92235150,11650,11650,11650,11650,5
|
|
20231107,102100,92176900,11650,11640,11650,11640,6
|
|
20231107,102000,92107010,11650,11650,11650,11650,1
|
|
20231107,101900,92095360,11650,11650,11650,11650,0
|
|
20231107,101800,92095360,11650,11650,11650,11650,20
|
|
20231107,101700,91862360,11650,11650,11650,11650,0
|
|
20231107,101600,91862360,11650,11650,11650,11650,0
|
|
20231107,101500,91862360,11650,11650,11650,11650,0
|
|
20231107,101400,91862360,11650,11650,11650,11650,0
|
|
20231107,101300,91862360,11650,11640,11650,11640,13
|
|
20231107,101200,91710930,11630,11630,11630,11630,0
|
|
20231107,101100,91710930,11630,11630,11630,11630,0
|
|
20231107,101000,91710930,11630,11630,11630,11630,37
|
|
20231107,100900,91280620,11620,11620,11620,11620,0
|
|
20231107,100800,91280620,11620,11610,11620,11610,84
|
|
20231107,100700,90304960,11600,11610,11610,11600,469
|
|
20231107,100600,84862300,11620,11640,11640,11620,1215
|
|
20231107,100500,70734080,11650,11650,11650,11650,30
|
|
20231107,100400,70384580,11650,11650,11650,11650,0
|
|
20231107,100300,70384580,11650,11650,11650,11650,0
|
|
20231107,100200,70384580,11650,11650,11650,11650,0
|
|
20231107,100100,70384580,11650,11650,11650,11650,8
|
|
20231107,100000,70291380,11650,11660,11660,11640,32
|
|
20231107,095900,69918720,11660,11660,11660,11660,3
|
|
20231107,095800,69883740,11660,11660,11660,11660,9
|
|
20231107,095700,69778800,11660,11660,11660,11660,3
|
|
20231107,095600,69743820,11660,11660,11660,11660,3
|
|
20231107,095500,69708840,11650,11650,11650,11650,14
|
|
20231107,095400,69545740,11650,11650,11650,11650,10
|
|
20231107,095300,69429240,11650,11650,11650,11650,0
|
|
20231107,095200,69429240,11650,11650,11650,11650,2
|
|
20231107,095100,69405940,11650,11640,11650,11640,44
|
|
20231107,095000,68893770,11630,11640,11640,11630,381
|
|
20231107,094900,64462180,11640,11650,11650,11640,1090
|
|
20231107,094800,51765190,11660,11650,11660,11650,71
|
|
20231107,094700,50937990,11650,11660,11660,11650,323
|
|
20231107,094600,47174130,11660,11660,11660,11660,0
|
|
20231107,094500,47174130,11660,11670,11670,11660,126
|
|
20231107,094400,45703810,11670,11680,11680,11670,77
|
|
20231107,094300,44804460,11680,11690,11690,11680,89
|
|
20231107,094200,43764250,11690,11690,11690,11690,15
|
|
20231107,094100,43588900,11700,11700,11700,11700,1
|
|
20231107,094000,43577200,11700,11700,11700,11700,0
|
|
20231107,093900,43577200,11700,11700,11700,11700,0
|
|
20231107,093800,43577200,11700,11700,11700,11700,104
|
|
20231107,093700,42360400,11700,11700,11700,11700,0
|
|
20231107,093600,42360400,11700,11700,11700,11700,0
|
|
20231107,093500,42360400,11700,11700,11700,11700,87
|
|
20231107,093400,41342500,11750,11750,11750,11750,0
|
|
20231107,093300,41342500,11750,11720,11750,11720,751
|
|
20231107,093200,32540070,11720,11700,11720,11700,347
|
|
20231107,093100,28478670,11700,11700,11700,11700,106
|
|
20231107,093000,27238470,11700,11700,11700,11700,110
|
|
20231107,092900,25951470,11700,11700,11700,11700,50
|
|
20231107,092800,25366470,11700,11700,11700,11700,26
|
|
20231107,092700,25062270,11700,11700,11700,11700,11
|
|
20231107,092600,24933570,11700,11690,11700,11680,152
|
|
20231107,092500,23155930,11690,11720,11720,11690,337
|
|
20231107,092400,19210820,11730,11730,11730,11730,0
|
|
20231107,092300,19210820,11730,11730,11730,11730,35
|
|
20231107,092200,18800270,11720,11730,11730,11720,217
|
|
20231107,092100,16256400,11740,11740,11740,11740,0
|
|
20231107,092000,16256400,11740,11730,11740,11730,16
|
|
20231107,091900,16068710,11740,11740,11740,11740,0
|
|
20231107,091800,16068710,11740,11740,11740,11740,5
|
|
20231107,091700,16010010,11730,11730,11730,11720,54
|
|
20231107,091600,15376690,11730,11730,11730,11730,13
|
|
20231107,091500,15224200,11730,11730,11730,11730,147
|
|
20231107,091400,13499890,11740,11740,11740,11740,29
|
|
20231107,091300,13159430,11740,11740,11740,11740,25
|
|
20231107,091200,12865930,11740,11740,11740,11740,0
|
|
20231107,091100,12865930,11740,11740,11740,11740,1
|
|
20231107,091000,12854190,11750,11740,11750,11740,158
|
|
20231107,090900,10999120,11750,11750,11750,11750,12
|
|
20231107,090800,10858120,11750,11750,11750,11750,18
|
|
20231107,090700,10646620,11750,11750,11750,11750,33
|
|
20231107,090600,10258870,11720,11720,11720,11720,0
|
|
20231107,090500,10258870,11720,11720,11720,11720,0
|
|
20231107,090400,10258870,11720,11730,11730,11710,249
|
|
20231107,090300,7341140,11710,11720,11720,11710,500
|
|
20231107,090200,1485140,11710,11760,11760,11710,20
|
|
20231107,090100,1250420,11760,11770,11770,11760,7
|
|
20231107,090000,1168040,11780,11800,11800,11780,99
|