579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,183600,379614480,7920,7920,7920,7920,371
|
|
20231109,183500,379614480,7920,7920,7920,7920,0
|
|
20231109,183400,379614480,7920,7920,7920,7920,0
|
|
20231109,183300,379614480,7920,7920,7920,7920,0
|
|
20231109,183200,379614480,7920,7920,7920,7920,0
|
|
20231109,183100,379614480,7920,7920,7920,7920,0
|
|
20231109,183000,379614480,7920,7920,7920,7920,0
|
|
20231109,182900,379614480,7920,7920,7920,7920,0
|
|
20231109,182800,379614480,7920,7920,7920,7920,0
|
|
20231109,182700,379614480,7920,7920,7920,7920,0
|
|
20231109,182600,379614480,7920,7920,7920,7920,0
|
|
20231109,182500,379614480,7920,7920,7920,7920,0
|
|
20231109,182400,379614480,7920,7920,7920,7920,0
|
|
20231109,182300,379614480,7920,7920,7920,7920,0
|
|
20231109,182200,379614480,7920,7920,7920,7920,0
|
|
20231109,182100,379614480,7920,7920,7920,7920,0
|
|
20231109,182000,379614480,7920,7920,7920,7920,0
|
|
20231109,181900,379614480,7920,7920,7920,7920,0
|
|
20231109,181800,379614480,7920,7920,7920,7920,0
|
|
20231109,181700,379614480,7920,7920,7920,7920,0
|
|
20231109,181600,379614480,7920,7920,7920,7920,0
|
|
20231109,181500,379614480,7920,7920,7920,7920,0
|
|
20231109,181400,379614480,7920,7920,7920,7920,0
|
|
20231109,181300,379614480,7920,7920,7920,7920,0
|
|
20231109,181200,379614480,7920,7920,7920,7920,0
|
|
20231109,181100,379614480,7920,7920,7920,7920,0
|
|
20231109,181000,379614480,7920,7920,7920,7920,0
|
|
20231109,180900,379614480,7920,7920,7920,7920,0
|
|
20231109,180800,379614480,7920,7920,7920,7920,0
|
|
20231109,180700,379614480,7920,7920,7920,7920,0
|
|
20231109,180600,379614480,7920,7920,7920,7920,371
|
|
20231109,180500,379614480,7920,7920,7920,7920,0
|
|
20231109,180400,379614480,7920,7920,7920,7920,0
|
|
20231109,180300,379614480,7920,7920,7920,7920,0
|
|
20231109,180200,379614480,7920,7920,7920,7920,0
|
|
20231109,180100,379614480,7920,7920,7920,7920,0
|
|
20231109,180000,379614480,7920,7920,7920,7920,0
|
|
20231109,175900,379614480,7920,7920,7920,7920,0
|
|
20231109,175800,379614480,7920,7920,7920,7920,0
|
|
20231109,175700,379614480,7920,7920,7920,7920,0
|
|
20231109,175600,379614480,7920,7920,7920,7920,0
|
|
20231109,175500,379614480,7920,7920,7920,7920,0
|
|
20231109,175400,379614480,7920,7920,7920,7920,0
|
|
20231109,175300,379614480,7920,7920,7920,7920,0
|
|
20231109,175200,379614480,7920,7920,7920,7920,0
|
|
20231109,175100,379614480,7920,7920,7920,7920,0
|
|
20231109,175000,379614480,7920,7920,7920,7920,0
|
|
20231109,174900,379614480,7920,7920,7920,7920,0
|
|
20231109,174800,379614480,7920,7920,7920,7920,0
|
|
20231109,174700,379614480,7920,7920,7920,7920,0
|
|
20231109,174600,379614480,7920,7920,7920,7920,0
|
|
20231109,174500,379614480,7920,7920,7920,7920,0
|
|
20231109,174400,379614480,7920,7920,7920,7920,0
|
|
20231109,174300,379614480,7920,7920,7920,7920,0
|
|
20231109,174200,379614480,7920,7920,7920,7920,0
|
|
20231109,174100,379614480,7920,7920,7920,7920,0
|
|
20231109,174000,379614480,7920,7920,7920,7920,0
|
|
20231109,173900,379614480,7920,7920,7920,7920,0
|
|
20231109,173800,379614480,7920,7920,7920,7920,0
|
|
20231109,173700,379614480,7920,7920,7920,7920,0
|
|
20231109,173600,379614480,7920,7920,7920,7920,371
|
|
20231109,173500,379614480,7920,7920,7920,7920,0
|
|
20231109,173400,379614480,7920,7920,7920,7920,0
|
|
20231109,173300,379614480,7920,7920,7920,7920,0
|
|
20231109,173200,379614480,7920,7920,7920,7920,0
|
|
20231109,173100,379614480,7920,7920,7920,7920,0
|
|
20231109,173000,379614480,7920,7920,7920,7920,0
|
|
20231109,172900,379614480,7920,7920,7920,7920,0
|
|
20231109,172800,379614480,7920,7920,7920,7920,0
|
|
20231109,172700,379614480,7920,7920,7920,7920,0
|
|
20231109,172600,379614480,7920,7920,7920,7920,0
|
|
20231109,172500,379614480,7920,7920,7920,7920,0
|
|
20231109,172400,379614480,7920,7920,7920,7920,0
|
|
20231109,172300,379614480,7920,7920,7920,7920,0
|
|
20231109,172200,379614480,7920,7920,7920,7920,0
|
|
20231109,172100,379614480,7920,7920,7920,7920,0
|
|
20231109,172000,379614480,7920,7920,7920,7920,0
|
|
20231109,171900,379614480,7920,7920,7920,7920,0
|
|
20231109,171800,379614480,7920,7920,7920,7920,0
|
|
20231109,171700,379614480,7920,7920,7920,7920,0
|
|
20231109,171600,379614480,7920,7920,7920,7920,0
|
|
20231109,171500,379614480,7920,7920,7920,7920,0
|
|
20231109,171400,379614480,7920,7920,7920,7920,0
|
|
20231109,171300,379614480,7920,7920,7920,7920,0
|
|
20231109,171200,379614480,7920,7920,7920,7920,0
|
|
20231109,171100,379614480,7920,7920,7920,7920,0
|
|
20231109,171000,379614480,7920,7920,7920,7920,0
|
|
20231109,170900,379614480,7920,7920,7920,7920,0
|
|
20231109,170800,379614480,7920,7920,7920,7920,0
|
|
20231109,170700,379614480,7920,7920,7920,7920,0
|
|
20231109,170600,379614480,7920,7920,7920,7920,371
|
|
20231109,170500,379614480,7920,7920,7920,7920,0
|
|
20231109,170400,379614480,7920,7920,7920,7920,0
|
|
20231109,170300,379614480,7920,7920,7920,7920,0
|
|
20231109,170200,379614480,7920,7920,7920,7920,0
|
|
20231109,170100,379614480,7920,7920,7920,7920,0
|
|
20231109,170000,379614480,7920,7920,7920,7920,0
|
|
20231109,165900,379614480,7920,7920,7920,7920,0
|
|
20231109,165800,379614480,7920,7920,7920,7920,0
|
|
20231109,165700,379614480,7920,7920,7920,7920,0
|
|
20231109,165600,379614480,7920,7920,7920,7920,0
|
|
20231109,165500,379614480,7920,7920,7920,7920,0
|
|
20231109,165400,379614480,7920,7920,7920,7920,0
|
|
20231109,165300,379614480,7920,7920,7920,7920,0
|
|
20231109,165200,379614480,7920,7920,7920,7920,0
|
|
20231109,165100,379614480,7920,7920,7920,7920,0
|
|
20231109,165000,379614480,7920,7920,7920,7920,0
|
|
20231109,164900,379614480,7920,7920,7920,7920,0
|
|
20231109,164800,379614480,7920,7920,7920,7920,0
|
|
20231109,164700,379614480,7920,7920,7920,7920,0
|
|
20231109,164600,379614480,7920,7920,7920,7920,0
|
|
20231109,164500,379614480,7920,7920,7920,7920,0
|
|
20231109,164400,379614480,7920,7920,7920,7920,0
|
|
20231109,164300,379614480,7920,7920,7920,7920,0
|
|
20231109,164200,379614480,7920,7920,7920,7920,0
|
|
20231109,164100,379614480,7920,7920,7920,7920,0
|
|
20231109,164000,379614480,7920,7920,7920,7920,0
|
|
20231109,163900,379614480,7920,7920,7920,7920,0
|
|
20231109,163800,379614480,7920,7920,7920,7920,0
|
|
20231109,163700,379614480,7920,7920,7920,7920,0
|
|
20231109,163600,379614480,7920,7920,7920,7920,371
|
|
20231109,163500,379614480,7920,7920,7920,7920,0
|
|
20231109,163400,379614480,7920,7920,7920,7920,0
|
|
20231109,163300,379614480,7920,7920,7920,7920,0
|
|
20231109,163200,379614480,7920,7920,7920,7920,0
|
|
20231109,163100,379614480,7920,7920,7920,7920,0
|
|
20231109,163000,379614480,7920,7920,7920,7920,0
|
|
20231109,162900,379614480,7920,7920,7920,7920,0
|
|
20231109,162800,379614480,7920,7920,7920,7920,0
|
|
20231109,162700,379614480,7920,7920,7920,7920,0
|
|
20231109,162600,379614480,7920,7920,7920,7920,0
|
|
20231109,162500,379614480,7920,7920,7920,7920,0
|
|
20231109,162400,379614480,7920,7920,7920,7920,0
|
|
20231109,162300,379614480,7920,7920,7920,7920,0
|
|
20231109,162200,379614480,7920,7920,7920,7920,0
|
|
20231109,162100,379614480,7920,7920,7920,7920,0
|
|
20231109,162000,379614480,7920,7920,7920,7920,0
|
|
20231109,161900,379614480,7920,7920,7920,7920,0
|
|
20231109,161800,379614480,7920,7920,7920,7920,0
|
|
20231109,161700,379614480,7920,7920,7920,7920,0
|
|
20231109,161600,379614480,7920,7920,7920,7920,0
|
|
20231109,161500,379614480,7920,7920,7920,7920,0
|
|
20231109,161400,379614480,7920,7920,7920,7920,0
|
|
20231109,161300,379614480,7920,7920,7920,7920,0
|
|
20231109,161200,379614480,7920,7920,7920,7920,0
|
|
20231109,161100,379614480,7920,7920,7920,7920,0
|
|
20231109,161000,379614480,7920,7920,7920,7920,0
|
|
20231109,160900,379614480,7920,7920,7920,7920,0
|
|
20231109,160800,379614480,7920,7920,7920,7920,0
|
|
20231109,160700,379614480,7920,7920,7920,7920,0
|
|
20231109,160600,379614480,7920,7920,7920,7920,371
|
|
20231109,160500,379614480,7920,7920,7920,7920,0
|
|
20231109,160400,379614480,7920,7920,7920,7920,0
|
|
20231109,160300,379614480,7920,7920,7920,7920,0
|
|
20231109,160200,379614480,7920,7920,7920,7920,0
|
|
20231109,160100,379614480,7920,7920,7920,7920,0
|
|
20231109,160000,379614480,7920,7920,7920,7920,0
|
|
20231109,155900,379614480,7920,7920,7920,7920,0
|
|
20231109,155800,379614480,7920,7920,7920,7920,0
|
|
20231109,155700,379614480,7920,7920,7920,7920,0
|
|
20231109,155600,379614480,7920,7920,7920,7920,0
|
|
20231109,155500,379614480,7920,7920,7920,7920,0
|
|
20231109,155400,379614480,7920,7920,7920,7920,0
|
|
20231109,155300,379614480,7920,7920,7920,7920,0
|
|
20231109,155200,379614480,7920,7920,7920,7920,0
|
|
20231109,155100,379614480,7920,7920,7920,7920,0
|
|
20231109,155000,379614480,7920,7920,7920,7920,0
|
|
20231109,154900,379614480,7920,7920,7920,7920,0
|
|
20231109,154800,379614480,7920,7920,7920,7920,0
|
|
20231109,154700,379614480,7920,7920,7920,7920,0
|
|
20231109,154600,379614480,7920,7920,7920,7920,0
|
|
20231109,154500,379614480,7920,7920,7920,7920,0
|
|
20231109,154400,379614480,7920,7920,7920,7920,0
|
|
20231109,154300,379614480,7920,7920,7920,7920,0
|
|
20231109,154200,379614480,7920,7920,7920,7920,0
|
|
20231109,154100,379614480,7920,7920,7920,7920,0
|
|
20231109,154000,379614480,7920,7920,7920,7920,0
|
|
20231109,153900,379614480,7920,7920,7920,7920,0
|
|
20231109,153800,379614480,7920,7920,7920,7920,0
|
|
20231109,153700,379614480,7920,7920,7920,7920,0
|
|
20231109,153600,379614480,7920,7920,7920,7920,371
|
|
20231109,153500,379614480,7920,7920,7920,7920,0
|
|
20231109,153400,379614480,7920,7920,7920,7920,0
|
|
20231109,153300,379614480,7920,7920,7920,7920,0
|
|
20231109,153200,379614480,7920,7920,7920,7920,0
|
|
20231109,153100,379614480,7920,7920,7920,7920,0
|
|
20231109,153000,379614480,7920,7920,7920,7920,371
|
|
20231109,152900,376676160,7910,7910,7910,7910,0
|
|
20231109,152800,376676160,7910,7910,7910,7910,0
|
|
20231109,152700,376676160,7910,7910,7910,7910,0
|
|
20231109,152600,376676160,7910,7910,7910,7910,0
|
|
20231109,152500,376676160,7910,7910,7910,7910,0
|
|
20231109,152400,376676160,7910,7910,7910,7910,0
|
|
20231109,152300,376676160,7910,7910,7910,7910,0
|
|
20231109,152200,376676160,7910,7910,7910,7910,0
|
|
20231109,152100,376676160,7910,7910,7910,7910,0
|
|
20231109,152000,376676160,7910,7910,7910,7910,0
|
|
20231109,151900,376676160,7910,7910,7910,7900,679
|
|
20231109,151800,371305330,7910,7920,7920,7910,23
|
|
20231109,151700,371123310,7920,7920,7930,7920,108
|
|
20231109,151600,370267750,7930,7920,7930,7920,935
|
|
20231109,151500,362862490,7920,7920,7920,7920,0
|
|
20231109,151400,362862490,7920,7900,7920,7900,52
|
|
20231109,151300,362450890,7900,7900,7900,7900,0
|
|
20231109,151200,362450890,7900,7920,7920,7900,14
|
|
20231109,151100,362340250,7900,7900,7900,7900,24
|
|
20231109,151000,362150650,7920,7920,7920,7920,2
|
|
20231109,150900,362134810,7910,7910,7910,7910,85
|
|
20231109,150800,361462460,7900,7900,7900,7900,12
|
|
20231109,150700,361367660,7910,7910,7910,7910,0
|
|
20231109,150600,361367660,7910,7920,7920,7910,1090
|
|
20231109,150500,352736190,7900,7900,7900,7900,78
|
|
20231109,150400,352119990,7900,7900,7900,7900,0
|
|
20231109,150300,352119990,7900,7900,7900,7900,36
|
|
20231109,150200,351835590,7900,7900,7900,7900,0
|
|
20231109,150100,351835590,7900,7900,7900,7900,560
|
|
20231109,150000,347411590,7900,7900,7900,7900,0
|
|
20231109,145900,347411590,7900,7910,7910,7900,477
|
|
20231109,145800,343643240,7910,7910,7910,7910,1814
|
|
20231109,145700,329294500,7920,7920,7920,7920,144
|
|
20231109,145600,328154020,7920,7930,7930,7920,702
|
|
20231109,145500,322593180,7920,7920,7920,7920,2
|
|
20231109,145400,322577340,7920,7920,7920,7920,0
|
|
20231109,145300,322577340,7920,7920,7920,7920,236
|
|
20231109,145200,320708220,7920,7920,7920,7920,0
|
|
20231109,145100,320708220,7920,7920,7920,7920,0
|
|
20231109,145000,320708220,7920,7920,7920,7920,10
|
|
20231109,144900,320629020,7920,7920,7920,7920,4
|
|
20231109,144800,320597340,7920,7920,7920,7920,0
|
|
20231109,144700,320597340,7920,7920,7920,7920,78
|
|
20231109,144600,319979580,7930,7930,7930,7930,53
|
|
20231109,144500,319559290,7930,7920,7930,7920,113
|
|
20231109,144400,318663330,7920,7920,7920,7920,12
|
|
20231109,144300,318568290,7920,7920,7920,7920,50
|
|
20231109,144200,318172290,7920,7920,7920,7920,50
|
|
20231109,144100,317776290,7920,7920,7920,7920,0
|
|
20231109,144000,317776290,7920,7920,7920,7920,0
|
|
20231109,143900,317776290,7920,7920,7920,7920,0
|
|
20231109,143800,317776290,7920,7920,7920,7920,70
|
|
20231109,143700,317221890,7920,7920,7920,7920,20
|
|
20231109,143600,317063490,7920,7920,7920,7920,0
|
|
20231109,143500,317063490,7920,7920,7920,7920,19
|
|
20231109,143400,316913010,7920,7920,7920,7920,12
|
|
20231109,143300,316817970,7920,7920,7920,7920,18
|
|
20231109,143200,316675410,7920,7920,7920,7920,3
|
|
20231109,143100,316651650,7920,7920,7920,7920,0
|
|
20231109,143000,316651650,7920,7920,7920,7920,0
|
|
20231109,142900,316651650,7920,7920,7920,7920,0
|
|
20231109,142800,316651650,7920,7920,7920,7920,12
|
|
20231109,142700,316556610,7920,7920,7920,7920,0
|
|
20231109,142600,316556610,7920,7920,7920,7920,20
|
|
20231109,142500,316398210,7910,7920,7920,7910,260
|
|
20231109,142400,314339910,7910,7910,7910,7910,0
|
|
20231109,142300,314339910,7910,7910,7910,7910,15
|
|
20231109,142200,314221260,7910,7910,7910,7910,12
|
|
20231109,142100,314126340,7910,7910,7910,7910,1330
|
|
20231109,142000,303606040,7940,7940,7940,7940,0
|
|
20231109,141900,303606040,7940,7940,7940,7940,0
|
|
20231109,141800,303606040,7940,7940,7940,7900,206
|
|
20231109,141700,301976200,7920,7920,7920,7920,20
|
|
20231109,141600,301817800,7920,7920,7920,7920,10
|
|
20231109,141500,301738600,7920,7920,7920,7920,22
|
|
20231109,141400,301564360,7910,7910,7910,7910,0
|
|
20231109,141300,301564360,7910,7920,7920,7910,64
|
|
20231109,141200,301057610,7910,7910,7910,7900,29
|
|
20231109,141100,300828240,7910,7910,7910,7910,12
|
|
20231109,141000,300733320,7910,7910,7910,7910,17
|
|
20231109,140900,300598850,7920,7920,7920,7920,0
|
|
20231109,140800,300598850,7920,7920,7920,7920,0
|
|
20231109,140700,300598850,7920,7910,7920,7910,152
|
|
20231109,140600,299396510,7910,7910,7910,7910,0
|
|
20231109,140500,299396510,7910,7910,7910,7910,203
|
|
20231109,140400,297790780,7910,7910,7910,7910,0
|
|
20231109,140300,297790780,7910,7910,7910,7910,0
|
|
20231109,140200,297790780,7910,7910,7910,7910,0
|
|
20231109,140100,297790780,7910,7910,7910,7910,477
|
|
20231109,140000,294017710,7910,7910,7910,7910,100
|
|
20231109,135900,293226710,7910,7910,7910,7910,0
|
|
20231109,135800,293226710,7910,7910,7910,7910,0
|
|
20231109,135700,293226710,7910,7920,7920,7910,327
|
|
20231109,135600,290640130,7920,7920,7920,7920,178
|
|
20231109,135500,289230370,7940,7940,7940,7940,0
|
|
20231109,135400,289230370,7940,7940,7940,7940,0
|
|
20231109,135300,289230370,7940,7940,7940,7940,2
|
|
20231109,135200,289214490,7930,7930,7930,7930,0
|
|
20231109,135100,289214490,7930,7930,7930,7930,10
|
|
20231109,135000,289135190,7940,7940,7940,7940,110
|
|
20231109,134900,288261790,7940,7940,7940,7940,0
|
|
20231109,134800,288261790,7940,7940,7940,7940,0
|
|
20231109,134700,288261790,7940,7940,7940,7940,1
|
|
20231109,134600,288253850,7940,7940,7940,7940,75
|
|
20231109,134500,287658350,7940,7940,7940,7940,0
|
|
20231109,134400,287658350,7940,7940,7940,7940,2
|
|
20231109,134300,287642470,7910,7920,7920,7910,100
|
|
20231109,134200,286851360,7930,7930,7930,7930,248
|
|
20231109,134100,284884720,7930,7930,7930,7930,0
|
|
20231109,134000,284884720,7930,7930,7930,7930,112
|
|
20231109,133900,283996560,7930,7930,7930,7930,10
|
|
20231109,133800,283917260,7910,7910,7910,7910,0
|
|
20231109,133700,283917260,7910,7910,7910,7910,0
|
|
20231109,133600,283917260,7910,7920,7920,7910,76
|
|
20231109,133500,283316040,7910,7910,7910,7910,0
|
|
20231109,133400,283316040,7910,7910,7910,7910,0
|
|
20231109,133300,283316040,7910,7910,7910,7910,101
|
|
20231109,133200,282517130,7900,7900,7900,7900,0
|
|
20231109,133100,282517130,7900,7910,7910,7900,100
|
|
20231109,133000,281727030,7900,7920,7920,7900,5052
|
|
20231109,132900,241776450,7920,7920,7920,7920,0
|
|
20231109,132800,241776450,7920,7920,7920,7920,0
|
|
20231109,132700,241776450,7920,7920,7920,7920,12
|
|
20231109,132600,241681410,7920,7920,7920,7920,0
|
|
20231109,132500,241681410,7920,7920,7920,7920,12
|
|
20231109,132400,241586370,7920,7930,7930,7920,495
|
|
20231109,132300,237663190,7940,7940,7940,7940,16
|
|
20231109,132200,237536150,7940,7940,7940,7940,16
|
|
20231109,132100,237409110,7940,7930,7940,7930,65
|
|
20231109,132000,236893130,7940,7940,7940,7940,53
|
|
20231109,131900,236472310,7940,7940,7940,7940,0
|
|
20231109,131800,236472310,7940,7940,7940,7940,0
|
|
20231109,131700,236472310,7940,7940,7940,7940,5
|
|
20231109,131600,236432610,7920,7920,7920,7920,12
|
|
20231109,131500,236337570,7940,7940,7940,7940,0
|
|
20231109,131400,236337570,7940,7940,7940,7940,0
|
|
20231109,131300,236337570,7940,7940,7940,7940,0
|
|
20231109,131200,236337570,7940,7940,7940,7940,0
|
|
20231109,131100,236337570,7940,7940,7940,7940,1
|
|
20231109,131000,236329630,7930,7930,7930,7930,8
|
|
20231109,130900,236266190,7930,7930,7930,7930,0
|
|
20231109,130800,236266190,7930,7930,7930,7930,0
|
|
20231109,130700,236266190,7930,7930,7930,7930,0
|
|
20231109,130600,236266190,7930,7920,7930,7920,14
|
|
20231109,130500,236155290,7940,7920,7940,7920,701
|
|
20231109,130400,230603350,7940,7920,7940,7920,1340
|
|
20231109,130300,219990530,7930,7930,7930,7930,240
|
|
20231109,130200,218087330,7920,7920,7920,7920,12
|
|
20231109,130100,217992290,7920,7920,7920,7920,50
|
|
20231109,130000,217596290,7930,7930,7930,7930,1
|
|
20231109,125900,217588360,7920,7920,7920,7920,6
|
|
20231109,125800,217540840,7930,7930,7930,7930,0
|
|
20231109,125700,217540840,7930,7920,7930,7920,13
|
|
20231109,125600,217437870,7920,7920,7920,7920,0
|
|
20231109,125500,217437870,7920,7930,7930,7920,6
|
|
20231109,125400,217390340,7920,7920,7920,7920,0
|
|
20231109,125300,217390340,7920,7920,7920,7920,12
|
|
20231109,125200,217295300,7920,7920,7920,7920,300
|
|
20231109,125100,214919300,7930,7930,7930,7930,10
|
|
20231109,125000,214840000,7930,7930,7930,7930,23
|
|
20231109,124900,214657610,7930,7930,7930,7930,0
|
|
20231109,124800,214657610,7930,7930,7930,7930,0
|
|
20231109,124700,214657610,7930,7930,7930,7930,0
|
|
20231109,124600,214657610,7930,7930,7930,7930,20
|
|
20231109,124500,214499010,7930,7930,7930,7930,12
|
|
20231109,124400,214403850,7930,7930,7930,7930,120
|
|
20231109,124300,213452250,7930,7930,7930,7930,0
|
|
20231109,124200,213452250,7930,7930,7930,7930,561
|
|
20231109,124100,209003520,7930,7930,7930,7930,12
|
|
20231109,124000,208908360,7930,7930,7930,7930,0
|
|
20231109,123900,208908360,7930,7930,7930,7930,70
|
|
20231109,123800,208353260,7930,7930,7930,7930,10
|
|
20231109,123700,208273960,7940,7940,7940,7940,0
|
|
20231109,123600,208273960,7940,7940,7940,7940,373
|
|
20231109,123500,205312340,7940,7940,7940,7940,3
|
|
20231109,123400,205288520,7940,7940,7940,7940,51
|
|
20231109,123300,204883580,7940,7940,7940,7940,13
|
|
20231109,123200,204780360,7950,7950,7950,7950,0
|
|
20231109,123100,204780360,7950,7950,7950,7950,351
|
|
20231109,123000,201989910,7940,7940,7940,7940,0
|
|
20231109,122900,201989910,7940,7940,7940,7940,0
|
|
20231109,122800,201989910,7940,7940,7940,7940,2
|
|
20231109,122700,201974030,7940,7940,7940,7940,0
|
|
20231109,122600,201974030,7940,7940,7940,7940,0
|
|
20231109,122500,201974030,7940,7940,7940,7940,0
|
|
20231109,122400,201974030,7940,7940,7940,7940,12
|
|
20231109,122300,201878750,7940,7940,7940,7940,74
|
|
20231109,122200,201291190,7950,7950,7950,7950,0
|
|
20231109,122100,201291190,7950,7950,7950,7950,0
|
|
20231109,122000,201291190,7950,7950,7950,7950,0
|
|
20231109,121900,201291190,7950,7940,7950,7940,13
|
|
20231109,121800,201187960,7930,7930,7930,7930,0
|
|
20231109,121700,201187960,7930,7930,7930,7930,0
|
|
20231109,121600,201187960,7930,7930,7930,7930,0
|
|
20231109,121500,201187960,7930,7930,7930,7930,0
|
|
20231109,121400,201187960,7930,7930,7930,7930,12
|
|
20231109,121300,201092800,7930,7930,7930,7930,0
|
|
20231109,121200,201092800,7930,7930,7930,7930,0
|
|
20231109,121100,201092800,7930,7930,7930,7930,0
|
|
20231109,121000,201092800,7930,7930,7930,7930,0
|
|
20231109,120900,201092800,7930,7930,7930,7930,0
|
|
20231109,120800,201092800,7930,7920,7930,7920,126
|
|
20231109,120700,200093830,7920,7920,7920,7920,0
|
|
20231109,120600,200093830,7920,7920,7920,7920,121
|
|
20231109,120500,199135510,7950,7950,7950,7950,0
|
|
20231109,120400,199135510,7950,7950,7950,7950,0
|
|
20231109,120300,199135510,7950,7950,7950,7950,0
|
|
20231109,120200,199135510,7950,7950,7950,7950,0
|
|
20231109,120100,199135510,7950,7950,7950,7950,0
|
|
20231109,120000,199135510,7950,7950,7950,7950,1
|
|
20231109,115900,199127560,7910,7910,7910,7910,1
|
|
20231109,115800,199119650,7910,7910,7910,7910,0
|
|
20231109,115700,199119650,7910,7910,7910,7910,0
|
|
20231109,115600,199119650,7910,7960,7960,7910,2031
|
|
20231109,115500,183023390,7950,7950,7950,7950,0
|
|
20231109,115400,183023390,7950,7950,7950,7950,0
|
|
20231109,115300,183023390,7950,7950,7950,7950,875
|
|
20231109,115200,176067140,7960,7960,7960,7960,37
|
|
20231109,115100,175772620,7960,7960,7960,7960,0
|
|
20231109,115000,175772620,7960,7960,7960,7960,501
|
|
20231109,114900,171784660,7960,7960,7960,7960,1359
|
|
20231109,114800,160967020,7950,7950,7950,7950,351
|
|
20231109,114700,158176570,7960,7940,7960,7940,334
|
|
20231109,114600,155519090,7940,7940,7940,7940,56
|
|
20231109,114500,155074450,7930,7930,7930,7930,0
|
|
20231109,114400,155074450,7930,7930,7930,7930,12
|
|
20231109,114300,154979290,7940,7940,7940,7940,0
|
|
20231109,114200,154979290,7940,7940,7940,7940,73
|
|
20231109,114100,154399670,7940,7940,7940,7940,0
|
|
20231109,114000,154399670,7940,7940,7940,7940,0
|
|
20231109,113900,154399670,7940,7940,7940,7940,50
|
|
20231109,113800,154002670,7940,7940,7940,7940,74
|
|
20231109,113700,153415110,7940,7940,7940,7940,18
|
|
20231109,113600,153272190,7940,7940,7940,7940,0
|
|
20231109,113500,153272190,7940,7930,7940,7930,471
|
|
20231109,113400,149537150,7920,7920,7920,7920,0
|
|
20231109,113300,149537150,7920,7920,7920,7920,0
|
|
20231109,113200,149537150,7920,7920,7920,7920,12
|
|
20231109,113100,149442110,7920,7920,7920,7920,0
|
|
20231109,113000,149442110,7920,7920,7920,7920,0
|
|
20231109,112900,149442110,7920,7920,7920,7920,12
|
|
20231109,112800,149347070,7930,7930,7930,7930,0
|
|
20231109,112700,149347070,7930,7930,7930,7930,2
|
|
20231109,112600,149331210,7930,7930,7930,7930,58
|
|
20231109,112500,148871270,7930,7930,7930,7930,42
|
|
20231109,112400,148538210,7920,7930,7930,7920,72
|
|
20231109,112300,147967370,7930,7930,7930,7930,93
|
|
20231109,112200,147229880,7940,7940,7940,7940,0
|
|
20231109,112100,147229880,7940,7940,7940,7940,1
|
|
20231109,112000,147221940,7920,7920,7920,7920,12
|
|
20231109,111900,147126900,7940,7940,7940,7940,0
|
|
20231109,111800,147126900,7940,7930,7940,7930,11
|
|
20231109,111700,147039660,7930,7920,7930,7920,275
|
|
20231109,111600,144861630,7930,7930,7930,7930,80
|
|
20231109,111500,144227230,7930,7930,7930,7930,9
|
|
20231109,111400,144155860,7930,7930,7930,7930,106
|
|
20231109,111300,143315280,7940,7930,7940,7930,112
|
|
20231109,111200,142426120,7940,7940,7940,7940,1
|
|
20231109,111100,142418180,7930,7920,7930,7920,211
|
|
20231109,111000,140745950,7910,7910,7910,7910,0
|
|
20231109,110900,140745950,7910,7910,7910,7910,0
|
|
20231109,110800,140745950,7910,7910,7910,7910,12
|
|
20231109,110700,140651030,7910,7910,7910,7910,0
|
|
20231109,110600,140651030,7910,7920,7930,7910,64
|
|
20231109,110500,140144110,7910,7910,7910,7910,17
|
|
20231109,110400,140009640,7910,7930,7930,7910,18
|
|
20231109,110300,139867240,7920,7920,7920,7920,0
|
|
20231109,110200,139867240,7920,7920,7920,7920,1
|
|
20231109,110100,139859320,7910,7910,7910,7910,6
|
|
20231109,110000,139811860,7920,7920,7920,7920,524
|
|
20231109,105900,135661780,7920,7920,7920,7920,12
|
|
20231109,105800,135566740,7930,7930,7930,7930,20
|
|
20231109,105700,135408140,7920,7920,7920,7920,12
|
|
20231109,105600,135313100,7940,7940,7940,7930,1209
|
|
20231109,105500,125725640,7930,7930,7930,7930,506
|
|
20231109,105400,121713060,7930,7940,7940,7930,31
|
|
20231109,105300,121467040,7930,7920,7930,7920,312
|
|
20231109,105200,118993000,7920,7920,7920,7920,0
|
|
20231109,105100,118993000,7920,7920,7920,7920,112
|
|
20231109,105000,118105960,7920,7920,7920,7920,30
|
|
20231109,104900,117868360,7920,7920,7920,7920,12
|
|
20231109,104800,117773320,7930,7920,7930,7920,13
|
|
20231109,104700,117670350,7910,7910,7910,7910,0
|
|
20231109,104600,117670350,7910,7930,7930,7910,100
|
|
20231109,104500,116877950,7920,7920,7920,7920,4
|
|
20231109,104400,116846270,7930,7930,7930,7930,0
|
|
20231109,104300,116846270,7930,7930,7930,7930,2
|
|
20231109,104200,116830410,7930,7930,7930,7930,14
|
|
20231109,104100,116719390,7930,7930,7930,7930,1
|
|
20231109,104000,116711460,7910,7910,7910,7910,13
|
|
20231109,103900,116608630,7930,7930,7930,7930,2
|
|
20231109,103800,116592770,7930,7930,7930,7930,3
|
|
20231109,103700,116568980,7930,7910,7930,7910,28
|
|
20231109,103600,116347190,7910,7910,7910,7910,0
|
|
20231109,103500,116347190,7910,7910,7910,7910,393
|
|
20231109,103400,113238560,7920,7910,7920,7910,140
|
|
20231109,103300,112130260,7920,7920,7920,7920,27
|
|
20231109,103200,111916420,7920,7920,7920,7920,1
|
|
20231109,103100,111908500,7930,7930,7930,7930,16
|
|
20231109,103000,111781620,7940,7940,7940,7940,0
|
|
20231109,102900,111781620,7940,7940,7940,7940,352
|
|
20231109,102800,108986740,7910,7940,7940,7910,2
|
|
20231109,102700,108970890,7940,7940,7940,7940,0
|
|
20231109,102600,108970890,7940,7940,7940,7940,0
|
|
20231109,102500,108970890,7940,7920,7940,7920,847
|
|
20231109,102400,102256960,7920,7920,7920,7920,4
|
|
20231109,102300,102225280,7900,7920,7920,7900,29
|
|
20231109,102200,101995780,7920,7920,7920,7920,0
|
|
20231109,102100,101995780,7920,7900,7920,7900,20
|
|
20231109,102000,101837620,7900,7900,7900,7900,75
|
|
20231109,101900,101245120,7920,7920,7920,7920,5
|
|
20231109,101800,101205520,7900,7920,7920,7900,13
|
|
20231109,101700,101102780,7920,7920,7920,7920,0
|
|
20231109,101600,101102780,7920,7920,7920,7920,0
|
|
20231109,101500,101102780,7920,7920,7920,7920,10
|
|
20231109,101400,101023580,7920,7920,7920,7920,1
|
|
20231109,101300,101015660,7900,7880,7900,7880,108
|
|
20231109,101200,100162580,7880,7870,7880,7870,100
|
|
20231109,101100,99374640,7870,7880,7880,7870,616
|
|
20231109,101000,94526710,7870,7870,7870,7870,202
|
|
20231109,100900,92936970,7870,7870,7870,7870,1652
|
|
20231109,100800,79935730,7870,7880,7880,7870,41
|
|
20231109,100700,79612770,7880,7890,7890,7880,263
|
|
20231109,100600,77539330,7900,7900,7900,7900,5
|
|
20231109,100500,77499830,7900,7900,7900,7900,0
|
|
20231109,100400,77499830,7900,7900,7900,7900,11
|
|
20231109,100300,77412930,7870,7870,7870,7870,24
|
|
20231109,100200,77224050,7870,7870,7870,7870,0
|
|
20231109,100100,77224050,7870,7900,7900,7870,47
|
|
20231109,100000,76853860,7870,7880,7880,7870,809
|
|
20231109,095900,70486950,7900,7900,7900,7900,1
|
|
20231109,095800,70479050,7900,7890,7900,7880,60
|
|
20231109,095700,70006200,7900,7900,7900,7900,6
|
|
20231109,095600,69958800,7910,7910,7910,7870,12
|
|
20231109,095500,69864280,7880,7880,7880,7870,1226
|
|
20231109,095400,60213520,7880,7880,7880,7880,10
|
|
20231109,095300,60134720,7900,7880,7900,7870,259
|
|
20231109,095200,58093530,7900,7880,7900,7880,65
|
|
20231109,095100,57581290,7880,7900,7900,7880,1827
|
|
20231109,095000,43170170,7900,7900,7900,7900,138
|
|
20231109,094900,42079970,7900,7900,7900,7900,0
|
|
20231109,094800,42079970,7900,7900,7900,7900,0
|
|
20231109,094700,42079970,7900,7900,7900,7900,0
|
|
20231109,094600,42079970,7900,7900,7900,7900,10
|
|
20231109,094500,42000970,7900,7910,7910,7890,639
|
|
20231109,094400,36952730,7910,7910,7910,7910,21
|
|
20231109,094300,36786620,7910,7910,7910,7910,0
|
|
20231109,094200,36786620,7910,7910,7930,7910,26
|
|
20231109,094100,36580940,7950,7950,7950,7950,0
|
|
20231109,094000,36580940,7950,7940,7950,7940,2
|
|
20231109,093900,36565050,7950,7920,7950,7910,316
|
|
20231109,093800,34065370,7920,7920,7920,7920,221
|
|
20231109,093700,32315050,7960,7950,7960,7950,77
|
|
20231109,093600,31702680,7960,7930,7960,7920,313
|
|
20231109,093500,29223140,7970,7970,7970,7970,23
|
|
20231109,093400,29039830,7970,7970,7970,7970,1
|
|
20231109,093300,29031860,7920,7940,7970,7920,344
|
|
20231109,093200,26303400,7940,7940,7940,7940,68
|
|
20231109,093100,25763480,7940,7960,7960,7940,116
|
|
20231109,093000,24840320,7960,7960,7960,7960,1
|
|
20231109,092900,24832360,7930,7930,7930,7930,0
|
|
20231109,092800,24832360,7930,7930,7930,7930,0
|
|
20231109,092700,24832360,7930,7960,7960,7930,129
|
|
20231109,092600,23807140,7960,7960,7960,7960,0
|
|
20231109,092500,23807140,7960,7960,7960,7960,0
|
|
20231109,092400,23807140,7960,7960,7960,7960,0
|
|
20231109,092300,23807140,7960,7970,7970,7960,11
|
|
20231109,092200,23719570,7970,7970,7970,7970,0
|
|
20231109,092100,23719570,7970,7970,7970,7970,0
|
|
20231109,092000,23719570,7970,7970,7970,7970,0
|
|
20231109,091900,23719570,7970,7960,7970,7960,501
|
|
20231109,091800,19731600,7960,7960,7960,7960,2
|
|
20231109,091700,19715680,7960,7960,7960,7960,3
|
|
20231109,091600,19691800,7970,7960,7970,7960,160
|
|
20231109,091500,18417600,7950,7940,7950,7940,61
|
|
20231109,091400,17932980,7940,7920,7940,7920,175
|
|
20231109,091300,16546960,7920,7920,7920,7920,224
|
|
20231109,091200,14772880,7920,7920,7920,7920,0
|
|
20231109,091100,14772880,7920,7930,7930,7920,95
|
|
20231109,091000,14020470,7920,7920,7920,7920,85
|
|
20231109,090900,13347270,7930,7930,7930,7930,117
|
|
20231109,090800,12419460,7930,7930,7940,7930,33
|
|
20231109,090700,12157760,7930,7930,7930,7930,273
|
|
20231109,090600,9992870,7930,7930,7930,7930,540
|
|
20231109,090500,5710670,7930,7930,7930,7930,25
|
|
20231109,090400,5512420,7930,7930,7930,7930,0
|
|
20231109,090300,5512420,7930,7930,7930,7930,300
|
|
20231109,090200,3133420,7930,7930,7930,7930,1
|
|
20231109,090100,3125490,7970,7930,7970,7930,215
|
|
20231109,090000,1419940,7930,7980,7980,7930,178
|