578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,183500,255639180,12830,12830,12830,12830,1086
|
|
20231103,183400,255639180,12830,12830,12830,12830,0
|
|
20231103,183300,255639180,12830,12830,12830,12830,0
|
|
20231103,183200,255639180,12830,12830,12830,12830,0
|
|
20231103,183100,255639180,12830,12830,12830,12830,0
|
|
20231103,183000,255639180,12830,12830,12830,12830,0
|
|
20231103,182900,255639180,12830,12830,12830,12830,0
|
|
20231103,182800,255639180,12830,12830,12830,12830,0
|
|
20231103,182700,255639180,12830,12830,12830,12830,0
|
|
20231103,182600,255639180,12830,12830,12830,12830,0
|
|
20231103,182500,255639180,12830,12830,12830,12830,0
|
|
20231103,182400,255639180,12830,12830,12830,12830,0
|
|
20231103,182300,255639180,12830,12830,12830,12830,0
|
|
20231103,182200,255639180,12830,12830,12830,12830,0
|
|
20231103,182100,255639180,12830,12830,12830,12830,0
|
|
20231103,182000,255639180,12830,12830,12830,12830,0
|
|
20231103,181900,255639180,12830,12830,12830,12830,0
|
|
20231103,181800,255639180,12830,12830,12830,12830,0
|
|
20231103,181700,255639180,12830,12830,12830,12830,0
|
|
20231103,181600,255639180,12830,12830,12830,12830,0
|
|
20231103,181500,255639180,12830,12830,12830,12830,0
|
|
20231103,181400,255639180,12830,12830,12830,12830,0
|
|
20231103,181300,255639180,12830,12830,12830,12830,0
|
|
20231103,181200,255639180,12830,12830,12830,12830,0
|
|
20231103,181100,255639180,12830,12830,12830,12830,0
|
|
20231103,181000,255639180,12830,12830,12830,12830,0
|
|
20231103,180900,255639180,12830,12830,12830,12830,0
|
|
20231103,180800,255639180,12830,12830,12830,12830,0
|
|
20231103,180700,255639180,12830,12830,12830,12830,0
|
|
20231103,180600,255639180,12830,12830,12830,12830,0
|
|
20231103,180500,255639180,12830,12830,12830,12830,1086
|
|
20231103,180400,255639180,12830,12830,12830,12830,0
|
|
20231103,180300,255639180,12830,12830,12830,12830,0
|
|
20231103,180200,255639180,12830,12830,12830,12830,0
|
|
20231103,180100,255639180,12830,12830,12830,12830,0
|
|
20231103,180000,255639180,12830,12830,12830,12830,0
|
|
20231103,175900,255639180,12830,12830,12830,12830,0
|
|
20231103,175800,255639180,12830,12830,12830,12830,0
|
|
20231103,175700,255639180,12830,12830,12830,12830,0
|
|
20231103,175600,255639180,12830,12830,12830,12830,0
|
|
20231103,175500,255639180,12830,12830,12830,12830,0
|
|
20231103,175400,255639180,12830,12830,12830,12830,0
|
|
20231103,175300,255639180,12830,12830,12830,12830,0
|
|
20231103,175200,255639180,12830,12830,12830,12830,0
|
|
20231103,175100,255639180,12830,12830,12830,12830,0
|
|
20231103,175000,255639180,12830,12830,12830,12830,0
|
|
20231103,174900,255639180,12830,12830,12830,12830,0
|
|
20231103,174800,255639180,12830,12830,12830,12830,0
|
|
20231103,174700,255639180,12830,12830,12830,12830,0
|
|
20231103,174600,255639180,12830,12830,12830,12830,0
|
|
20231103,174500,255639180,12830,12830,12830,12830,0
|
|
20231103,174400,255639180,12830,12830,12830,12830,0
|
|
20231103,174300,255639180,12830,12830,12830,12830,0
|
|
20231103,174200,255639180,12830,12830,12830,12830,0
|
|
20231103,174100,255639180,12830,12830,12830,12830,0
|
|
20231103,174000,255639180,12830,12830,12830,12830,0
|
|
20231103,173900,255639180,12830,12830,12830,12830,0
|
|
20231103,173800,255639180,12830,12830,12830,12830,0
|
|
20231103,173700,255639180,12830,12830,12830,12830,0
|
|
20231103,173600,255639180,12830,12830,12830,12830,0
|
|
20231103,173500,255639180,12830,12830,12830,12830,1086
|
|
20231103,173400,255639180,12830,12830,12830,12830,0
|
|
20231103,173300,255639180,12830,12830,12830,12830,0
|
|
20231103,173200,255639180,12830,12830,12830,12830,0
|
|
20231103,173100,255639180,12830,12830,12830,12830,0
|
|
20231103,173000,255639180,12830,12830,12830,12830,0
|
|
20231103,172900,255639180,12830,12830,12830,12830,0
|
|
20231103,172800,255639180,12830,12830,12830,12830,0
|
|
20231103,172700,255639180,12830,12830,12830,12830,0
|
|
20231103,172600,255639180,12830,12830,12830,12830,0
|
|
20231103,172500,255639180,12830,12830,12830,12830,0
|
|
20231103,172400,255639180,12830,12830,12830,12830,0
|
|
20231103,172300,255639180,12830,12830,12830,12830,0
|
|
20231103,172200,255639180,12830,12830,12830,12830,0
|
|
20231103,172100,255639180,12830,12830,12830,12830,0
|
|
20231103,172000,255639180,12830,12830,12830,12830,0
|
|
20231103,171900,255639180,12830,12830,12830,12830,0
|
|
20231103,171800,255639180,12830,12830,12830,12830,0
|
|
20231103,171700,255639180,12830,12830,12830,12830,0
|
|
20231103,171600,255639180,12830,12830,12830,12830,0
|
|
20231103,171500,255639180,12830,12830,12830,12830,0
|
|
20231103,171400,255639180,12830,12830,12830,12830,0
|
|
20231103,171300,255639180,12830,12830,12830,12830,0
|
|
20231103,171200,255639180,12830,12830,12830,12830,0
|
|
20231103,171100,255639180,12830,12830,12830,12830,0
|
|
20231103,171000,255639180,12830,12830,12830,12830,0
|
|
20231103,170900,255639180,12830,12830,12830,12830,0
|
|
20231103,170800,255639180,12830,12830,12830,12830,0
|
|
20231103,170700,255639180,12830,12830,12830,12830,0
|
|
20231103,170600,255639180,12830,12830,12830,12830,0
|
|
20231103,170500,255639180,12830,12830,12830,12830,1086
|
|
20231103,170400,255639180,12830,12830,12830,12830,0
|
|
20231103,170300,255639180,12830,12830,12830,12830,0
|
|
20231103,170200,255639180,12830,12830,12830,12830,0
|
|
20231103,170100,255639180,12830,12830,12830,12830,0
|
|
20231103,170000,255639180,12830,12830,12830,12830,0
|
|
20231103,165900,255639180,12830,12830,12830,12830,0
|
|
20231103,165800,255639180,12830,12830,12830,12830,0
|
|
20231103,165700,255639180,12830,12830,12830,12830,0
|
|
20231103,165600,255639180,12830,12830,12830,12830,0
|
|
20231103,165500,255639180,12830,12830,12830,12830,0
|
|
20231103,165400,255639180,12830,12830,12830,12830,0
|
|
20231103,165300,255639180,12830,12830,12830,12830,0
|
|
20231103,165200,255639180,12830,12830,12830,12830,0
|
|
20231103,165100,255639180,12830,12830,12830,12830,0
|
|
20231103,165000,255639180,12830,12830,12830,12830,0
|
|
20231103,164900,255639180,12830,12830,12830,12830,0
|
|
20231103,164800,255639180,12830,12830,12830,12830,0
|
|
20231103,164700,255639180,12830,12830,12830,12830,0
|
|
20231103,164600,255639180,12830,12830,12830,12830,0
|
|
20231103,164500,255639180,12830,12830,12830,12830,0
|
|
20231103,164400,255639180,12830,12830,12830,12830,0
|
|
20231103,164300,255639180,12830,12830,12830,12830,0
|
|
20231103,164200,255639180,12830,12830,12830,12830,0
|
|
20231103,164100,255639180,12830,12830,12830,12830,0
|
|
20231103,164000,255639180,12830,12830,12830,12830,0
|
|
20231103,163900,255639180,12830,12830,12830,12830,0
|
|
20231103,163800,255639180,12830,12830,12830,12830,0
|
|
20231103,163700,255639180,12830,12830,12830,12830,0
|
|
20231103,163600,255639180,12830,12830,12830,12830,0
|
|
20231103,163500,255639180,12830,12830,12830,12830,1086
|
|
20231103,163400,255639180,12830,12830,12830,12830,0
|
|
20231103,163300,255639180,12830,12830,12830,12830,0
|
|
20231103,163200,255639180,12830,12830,12830,12830,0
|
|
20231103,163100,255639180,12830,12830,12830,12830,0
|
|
20231103,163000,255639180,12830,12830,12830,12830,0
|
|
20231103,162900,255639180,12830,12830,12830,12830,0
|
|
20231103,162800,255639180,12830,12830,12830,12830,0
|
|
20231103,162700,255639180,12830,12830,12830,12830,0
|
|
20231103,162600,255639180,12830,12830,12830,12830,0
|
|
20231103,162500,255639180,12830,12830,12830,12830,0
|
|
20231103,162400,255639180,12830,12830,12830,12830,0
|
|
20231103,162300,255639180,12830,12830,12830,12830,0
|
|
20231103,162200,255639180,12830,12830,12830,12830,0
|
|
20231103,162100,255639180,12830,12830,12830,12830,0
|
|
20231103,162000,255639180,12830,12830,12830,12830,0
|
|
20231103,161900,255639180,12830,12830,12830,12830,0
|
|
20231103,161800,255639180,12830,12830,12830,12830,0
|
|
20231103,161700,255639180,12830,12830,12830,12830,0
|
|
20231103,161600,255639180,12830,12830,12830,12830,0
|
|
20231103,161500,255639180,12830,12830,12830,12830,0
|
|
20231103,161400,255639180,12830,12830,12830,12830,0
|
|
20231103,161300,255639180,12830,12830,12830,12830,0
|
|
20231103,161200,255639180,12830,12830,12830,12830,0
|
|
20231103,161100,255639180,12830,12830,12830,12830,0
|
|
20231103,161000,255639180,12830,12830,12830,12830,0
|
|
20231103,160900,255639180,12830,12830,12830,12830,0
|
|
20231103,160800,255639180,12830,12830,12830,12830,0
|
|
20231103,160700,255639180,12830,12830,12830,12830,0
|
|
20231103,160600,255639180,12830,12830,12830,12830,0
|
|
20231103,160500,255639180,12830,12830,12830,12830,1086
|
|
20231103,160400,255639180,12830,12830,12830,12830,0
|
|
20231103,160300,255639180,12830,12830,12830,12830,0
|
|
20231103,160200,255639180,12830,12830,12830,12830,0
|
|
20231103,160100,255639180,12830,12830,12830,12830,0
|
|
20231103,160000,255639180,12830,12830,12830,12830,0
|
|
20231103,155900,255639180,12830,12830,12830,12830,0
|
|
20231103,155800,255639180,12830,12830,12830,12830,0
|
|
20231103,155700,255639180,12830,12830,12830,12830,0
|
|
20231103,155600,255639180,12830,12830,12830,12830,0
|
|
20231103,155500,255639180,12830,12830,12830,12830,0
|
|
20231103,155400,255639180,12830,12830,12830,12830,0
|
|
20231103,155300,255639180,12830,12830,12830,12830,0
|
|
20231103,155200,255639180,12830,12830,12830,12830,0
|
|
20231103,155100,255639180,12830,12830,12830,12830,0
|
|
20231103,155000,255639180,12830,12830,12830,12830,0
|
|
20231103,154900,255639180,12830,12830,12830,12830,0
|
|
20231103,154800,255639180,12830,12830,12830,12830,0
|
|
20231103,154700,255639180,12830,12830,12830,12830,0
|
|
20231103,154600,255639180,12830,12830,12830,12830,0
|
|
20231103,154500,255639180,12830,12830,12830,12830,0
|
|
20231103,154400,255639180,12830,12830,12830,12830,0
|
|
20231103,154300,255639180,12830,12830,12830,12830,0
|
|
20231103,154200,255639180,12830,12830,12830,12830,0
|
|
20231103,154100,255639180,12830,12830,12830,12830,0
|
|
20231103,154000,255639180,12830,12830,12830,12830,0
|
|
20231103,153900,255639180,12830,12830,12830,12830,0
|
|
20231103,153800,255639180,12830,12830,12830,12830,0
|
|
20231103,153700,255639180,12830,12830,12830,12830,0
|
|
20231103,153600,255639180,12830,12830,12830,12830,0
|
|
20231103,153500,255639180,12830,12830,12830,12830,1086
|
|
20231103,153400,255639180,12830,12830,12830,12830,0
|
|
20231103,153300,255639180,12830,12830,12830,12830,0
|
|
20231103,153200,255639180,12830,12830,12830,12830,0
|
|
20231103,153100,255639180,12830,12830,12830,12830,0
|
|
20231103,153000,255639180,12830,12830,12830,12830,1086
|
|
20231103,152900,241705800,12810,12810,12810,12810,0
|
|
20231103,152800,241705800,12810,12810,12810,12810,0
|
|
20231103,152700,241705800,12810,12810,12810,12810,0
|
|
20231103,152600,241705800,12810,12810,12810,12810,0
|
|
20231103,152500,241705800,12810,12810,12810,12810,0
|
|
20231103,152400,241705800,12810,12810,12810,12810,0
|
|
20231103,152300,241705800,12810,12810,12810,12810,0
|
|
20231103,152200,241705800,12810,12810,12810,12810,0
|
|
20231103,152100,241705800,12810,12810,12810,12810,0
|
|
20231103,152000,241705800,12810,12810,12810,12810,0
|
|
20231103,151900,241705800,12810,12830,12830,12810,146
|
|
20231103,151800,239833640,12830,12810,12830,12800,119
|
|
20231103,151700,238308000,12810,12810,12810,12810,1
|
|
20231103,151600,238295190,12810,12810,12810,12810,1
|
|
20231103,151500,238282380,12830,12820,12830,12800,119
|
|
20231103,151400,236756800,12800,12820,12820,12790,488
|
|
20231103,151300,230505730,12820,12800,12820,12790,206
|
|
20231103,151200,227869940,12820,12820,12820,12820,1
|
|
20231103,151100,227857120,12790,12790,12790,12790,0
|
|
20231103,151000,227857120,12790,12790,12790,12790,0
|
|
20231103,150900,227857120,12790,12790,12790,12790,0
|
|
20231103,150800,227857120,12790,12810,12810,12790,163
|
|
20231103,150700,225770610,12790,12790,12800,12780,555
|
|
20231103,150600,218672550,12780,12780,12780,12780,8
|
|
20231103,150500,218570310,12780,12810,12810,12780,475
|
|
20231103,150400,212494000,12810,12810,12810,12810,0
|
|
20231103,150300,212494000,12810,12800,12810,12790,102
|
|
20231103,150200,211188590,12800,12800,12800,12800,0
|
|
20231103,150100,211188590,12800,12800,12800,12800,0
|
|
20231103,150000,211188590,12800,12800,12800,12800,36
|
|
20231103,145900,210727790,12790,12790,12790,12790,0
|
|
20231103,145800,210727790,12790,12790,12790,12790,16
|
|
20231103,145700,210523150,12790,12790,12790,12790,170
|
|
20231103,145600,208348850,12790,12790,12800,12790,230
|
|
20231103,145500,205406810,12790,12790,12790,12790,5
|
|
20231103,145400,205342860,12790,12790,12790,12790,1
|
|
20231103,145300,205330070,12790,12790,12790,12790,2
|
|
20231103,145200,205304490,12790,12790,12790,12790,2
|
|
20231103,145100,205278910,12790,12790,12790,12790,17
|
|
20231103,145000,205061480,12790,12790,12790,12790,5
|
|
20231103,144900,204997530,12790,12790,12790,12790,0
|
|
20231103,144800,204997530,12790,12790,12800,12790,7
|
|
20231103,144700,204907990,12790,12790,12790,12790,0
|
|
20231103,144600,204907990,12790,12800,12800,12790,57
|
|
20231103,144500,204178950,12790,12790,12790,12790,1
|
|
20231103,144400,204166160,12790,12790,12790,12790,10
|
|
20231103,144300,204038260,12790,12790,12790,12790,4
|
|
20231103,144200,203987100,12800,12800,12800,12800,25
|
|
20231103,144100,203667100,12790,12790,12790,12790,0
|
|
20231103,144000,203667100,12790,12790,12790,12790,0
|
|
20231103,143900,203667100,12790,12790,12790,12790,0
|
|
20231103,143800,203667100,12790,12790,12790,12790,2
|
|
20231103,143700,203641520,12790,12790,12790,12790,10
|
|
20231103,143600,203513620,12790,12800,12800,12790,24
|
|
20231103,143500,203206560,12800,12800,12800,12800,0
|
|
20231103,143400,203206560,12800,12800,12800,12800,78
|
|
20231103,143300,202208160,12800,12800,12800,12800,2
|
|
20231103,143200,202182560,12800,12800,12800,12800,3
|
|
20231103,143100,202144160,12800,12800,12800,12800,1
|
|
20231103,143000,202131360,12810,12810,12810,12810,2
|
|
20231103,142900,202105740,12810,12790,12810,12790,3
|
|
20231103,142800,202067350,12800,12800,12800,12800,0
|
|
20231103,142700,202067350,12800,12800,12800,12800,3
|
|
20231103,142600,202028950,12800,12800,12800,12800,30
|
|
20231103,142500,201644950,12800,12800,12800,12800,4
|
|
20231103,142400,201593750,12790,12790,12790,12790,2
|
|
20231103,142300,201568170,12800,12800,12800,12800,0
|
|
20231103,142200,201568170,12800,12800,12800,12800,9
|
|
20231103,142100,201452970,12800,12800,12800,12800,10
|
|
20231103,142000,201324970,12800,12800,12800,12800,0
|
|
20231103,141900,201324970,12800,12800,12800,12800,6
|
|
20231103,141800,201248170,12800,12800,12800,12800,43
|
|
20231103,141700,200697770,12800,12800,12800,12800,6
|
|
20231103,141600,200620970,12810,12810,12810,12810,9
|
|
20231103,141500,200505680,12800,12800,12800,12800,0
|
|
20231103,141400,200505680,12800,12810,12810,12800,83
|
|
20231103,141300,199443270,12810,12810,12810,12810,0
|
|
20231103,141200,199443270,12810,12810,12810,12810,1
|
|
20231103,141100,199430460,12810,12810,12810,12810,0
|
|
20231103,141000,199430460,12810,12810,12810,12810,200
|
|
20231103,140900,196868460,12800,12800,12800,12800,2
|
|
20231103,140800,196842860,12810,12790,12810,12790,2
|
|
20231103,140700,196817260,12800,12800,12800,12800,385
|
|
20231103,140600,191889260,12800,12800,12800,12800,1
|
|
20231103,140500,191876460,12800,12800,12800,12800,3
|
|
20231103,140400,191838060,12800,12790,12800,12790,14
|
|
20231103,140300,191658880,12800,12800,12800,12800,2
|
|
20231103,140200,191633280,12790,12790,12790,12790,30
|
|
20231103,140100,191249580,12780,12780,12780,12780,31
|
|
20231103,140000,190853400,12790,12790,12790,12790,130
|
|
20231103,135900,189190700,12760,12760,12760,12760,2
|
|
20231103,135800,189165180,12790,12780,12790,12780,530
|
|
20231103,135700,182388090,12770,12770,12770,12770,1
|
|
20231103,135600,182375320,12780,12780,12780,12780,1
|
|
20231103,135500,182362540,12750,12750,12750,12750,20
|
|
20231103,135400,182107540,12750,12750,12750,12750,3
|
|
20231103,135300,182069290,12770,12770,12770,12770,0
|
|
20231103,135200,182069290,12770,12760,12770,12760,557
|
|
20231103,135100,174958610,12760,12760,12760,12760,0
|
|
20231103,135000,174958610,12760,12760,12760,12760,5
|
|
20231103,134900,174894810,12750,12750,12750,12750,1
|
|
20231103,134800,174882060,12760,12760,12760,12760,0
|
|
20231103,134700,174882060,12760,12760,12760,12760,0
|
|
20231103,134600,174882060,12760,12760,12760,12760,0
|
|
20231103,134500,174882060,12760,12750,12760,12750,125
|
|
20231103,134400,173287100,12760,12750,12760,12750,356
|
|
20231103,134300,168748060,12760,12760,12760,12760,274
|
|
20231103,134200,165251820,12750,12750,12750,12750,0
|
|
20231103,134100,165251820,12750,12740,12750,12740,566
|
|
20231103,134000,158036700,12740,12740,12740,12740,626
|
|
20231103,133900,150061460,12730,12730,12730,12730,10
|
|
20231103,133800,149934160,12720,12720,12720,12720,3
|
|
20231103,133700,149896000,12720,12720,12720,12720,0
|
|
20231103,133600,149896000,12720,12720,12720,12720,18
|
|
20231103,133500,149667040,12720,12720,12720,12720,0
|
|
20231103,133400,149667040,12720,12720,12720,12720,0
|
|
20231103,133300,149667040,12720,12720,12720,12720,5
|
|
20231103,133200,149603440,12720,12720,12720,12720,1
|
|
20231103,133100,149590720,12720,12730,12730,12720,51
|
|
20231103,133000,148941500,12740,12730,12740,12730,124
|
|
20231103,132900,147361810,12730,12730,12730,12730,55
|
|
20231103,132800,146661660,12730,12730,12730,12730,190
|
|
20231103,132700,144242960,12730,12730,12730,12730,1
|
|
20231103,132600,144230230,12730,12730,12730,12730,0
|
|
20231103,132500,144230230,12730,12730,12730,12730,0
|
|
20231103,132400,144230230,12730,12730,12730,12730,19
|
|
20231103,132300,143988360,12730,12730,12730,12730,2
|
|
20231103,132200,143962900,12730,12730,12730,12730,175
|
|
20231103,132100,141735150,12730,12730,12740,12730,95
|
|
20231103,132000,140525360,12730,12730,12730,12730,0
|
|
20231103,131900,140525360,12730,12730,12730,12730,0
|
|
20231103,131800,140525360,12730,12730,12740,12730,60
|
|
20231103,131700,139761160,12730,12730,12730,12730,60
|
|
20231103,131600,138997360,12730,12730,12730,12730,0
|
|
20231103,131500,138997360,12730,12730,12730,12730,1
|
|
20231103,131400,138984630,12740,12740,12740,12740,1
|
|
20231103,131300,138971890,12730,12730,12730,12730,0
|
|
20231103,131200,138971890,12730,12730,12730,12730,1
|
|
20231103,131100,138959160,12730,12740,12740,12730,18
|
|
20231103,131000,138729940,12730,12730,12730,12730,1
|
|
20231103,130900,138717210,12730,12730,12730,12730,1
|
|
20231103,130800,138704480,12730,12730,12730,12730,4
|
|
20231103,130700,138653560,12730,12730,12730,12730,2
|
|
20231103,130600,138628100,12730,12730,12730,12730,10
|
|
20231103,130500,138500800,12730,12730,12730,12730,1
|
|
20231103,130400,138488070,12730,12730,12730,12730,2
|
|
20231103,130300,138462610,12730,12730,12730,12730,50
|
|
20231103,130200,137826110,12740,12740,12740,12740,0
|
|
20231103,130100,137826110,12740,12740,12740,12740,32
|
|
20231103,130000,137418430,12740,12740,12740,12740,0
|
|
20231103,125900,137418430,12740,12740,12740,12740,0
|
|
20231103,125800,137418430,12740,12740,12740,12740,77
|
|
20231103,125700,136437450,12750,12750,12750,12750,14
|
|
20231103,125600,136258950,12750,12750,12750,12750,0
|
|
20231103,125500,136258950,12750,12750,12750,12750,0
|
|
20231103,125400,136258950,12750,12750,12750,12750,0
|
|
20231103,125300,136258950,12750,12750,12750,12750,1
|
|
20231103,125200,136246200,12750,12750,12750,12750,0
|
|
20231103,125100,136246200,12750,12750,12750,12750,0
|
|
20231103,125000,136246200,12750,12750,12750,12750,10
|
|
20231103,124900,136118700,12740,12740,12740,12740,0
|
|
20231103,124800,136118700,12740,12740,12740,12740,6
|
|
20231103,124700,136042260,12740,12740,12740,12740,60
|
|
20231103,124600,135277860,12740,12750,12750,12740,94
|
|
20231103,124500,134079400,12750,12750,12750,12750,0
|
|
20231103,124400,134079400,12750,12750,12750,12750,0
|
|
20231103,124300,134079400,12750,12750,12750,12750,3
|
|
20231103,124200,134041150,12750,12750,12750,12750,40
|
|
20231103,124100,133531150,12750,12750,12750,12750,0
|
|
20231103,124000,133531150,12750,12750,12750,12750,14
|
|
20231103,123900,133352650,12750,12750,12750,12750,0
|
|
20231103,123800,133352650,12750,12750,12750,12750,0
|
|
20231103,123700,133352650,12750,12750,12750,12750,50
|
|
20231103,123600,132715150,12750,12750,12750,12750,1
|
|
20231103,123500,132702400,12730,12730,12730,12730,2
|
|
20231103,123400,132676940,12750,12750,12750,12750,127
|
|
20231103,123300,131057690,12750,12750,12750,12750,0
|
|
20231103,123200,131057690,12750,12740,12750,12740,587
|
|
20231103,123100,123578250,12740,12740,12740,12740,0
|
|
20231103,123000,123578250,12740,12740,12740,12740,0
|
|
20231103,122900,123578250,12740,12740,12740,12740,0
|
|
20231103,122800,123578250,12740,12740,12740,12740,1
|
|
20231103,122700,123565510,12730,12730,12730,12730,0
|
|
20231103,122600,123565510,12730,12730,12730,12730,1
|
|
20231103,122500,123552780,12740,12740,12740,12740,0
|
|
20231103,122400,123552780,12740,12730,12740,12730,749
|
|
20231103,122300,114016450,12730,12730,12730,12730,0
|
|
20231103,122200,114016450,12730,12730,12730,12730,0
|
|
20231103,122100,114016450,12730,12730,12730,12730,0
|
|
20231103,122000,114016450,12730,12730,12730,12730,0
|
|
20231103,121900,114016450,12730,12730,12730,12730,100
|
|
20231103,121800,112743450,12730,12720,12730,12720,300
|
|
20231103,121700,108924860,12720,12720,12720,12720,261
|
|
20231103,121600,105604940,12730,12720,12730,12720,2
|
|
20231103,121500,105579490,12720,12720,12720,12720,1
|
|
20231103,121400,105566770,12730,12730,12730,12730,16
|
|
20231103,121300,105363090,12730,12730,12730,12730,101
|
|
20231103,121200,104077360,12730,12730,12730,12730,0
|
|
20231103,121100,104077360,12730,12730,12730,12730,0
|
|
20231103,121000,104077360,12730,12730,12730,12730,10
|
|
20231103,120900,103950060,12730,12730,12730,12730,18
|
|
20231103,120800,103720920,12730,12730,12730,12730,25
|
|
20231103,120700,103402670,12720,12730,12730,12720,30
|
|
20231103,120600,103020970,12730,12730,12730,12730,15
|
|
20231103,120500,102830020,12730,12730,12730,12730,10
|
|
20231103,120400,102702720,12730,12720,12730,12720,331
|
|
20231103,120300,98489790,12720,12720,12720,12720,0
|
|
20231103,120200,98489790,12720,12720,12720,12720,0
|
|
20231103,120100,98489790,12720,12710,12720,12690,55
|
|
20231103,120000,97790800,12720,12720,12720,12720,22
|
|
20231103,115900,97510960,12720,12720,12720,12720,0
|
|
20231103,115800,97510960,12720,12720,12720,12720,0
|
|
20231103,115700,97510960,12720,12720,12720,12720,0
|
|
20231103,115600,97510960,12720,12720,12720,12720,0
|
|
20231103,115500,97510960,12720,12720,12720,12720,30
|
|
20231103,115400,97129360,12720,12720,12720,12720,12
|
|
20231103,115300,96976720,12710,12710,12710,12710,0
|
|
20231103,115200,96976720,12710,12710,12710,12710,0
|
|
20231103,115100,96976720,12710,12710,12710,12710,1
|
|
20231103,115000,96964010,12710,12710,12710,12710,3
|
|
20231103,114900,96925880,12710,12710,12710,12710,0
|
|
20231103,114800,96925880,12710,12710,12710,12710,0
|
|
20231103,114700,96925880,12710,12710,12710,12710,1
|
|
20231103,114600,96913170,12710,12710,12710,12710,50
|
|
20231103,114500,96277670,12710,12710,12710,12710,0
|
|
20231103,114400,96277670,12710,12710,12710,12710,0
|
|
20231103,114300,96277670,12710,12710,12710,12710,207
|
|
20231103,114200,93646700,12730,12730,12730,12730,0
|
|
20231103,114100,93646700,12730,12730,12730,12730,1
|
|
20231103,114000,93633970,12730,12730,12730,12730,0
|
|
20231103,113900,93633970,12730,12730,12730,12730,0
|
|
20231103,113800,93633970,12730,12730,12730,12730,9
|
|
20231103,113700,93519400,12730,12730,12730,12730,2
|
|
20231103,113600,93493940,12730,12730,12730,12730,0
|
|
20231103,113500,93493940,12730,12710,12730,12710,58
|
|
20231103,113400,92756600,12700,12700,12700,12700,0
|
|
20231103,113300,92756600,12700,12710,12710,12700,36
|
|
20231103,113200,92299390,12700,12700,12700,12700,10
|
|
20231103,113100,92172390,12710,12710,12710,12710,0
|
|
20231103,113000,92172390,12710,12710,12710,12710,14
|
|
20231103,112900,91994450,12720,12720,12720,12720,0
|
|
20231103,112800,91994450,12720,12720,12720,12720,0
|
|
20231103,112700,91994450,12720,12720,12720,12720,0
|
|
20231103,112600,91994450,12720,12720,12720,12720,1
|
|
20231103,112500,91981730,12720,12720,12720,12720,2
|
|
20231103,112400,91956290,12720,12720,12720,12720,8
|
|
20231103,112300,91854530,12710,12710,12710,12710,0
|
|
20231103,112200,91854530,12710,12710,12710,12710,0
|
|
20231103,112100,91854530,12710,12710,12710,12710,1
|
|
20231103,112000,91841820,12710,12710,12710,12710,1
|
|
20231103,111900,91829110,12700,12700,12700,12700,0
|
|
20231103,111800,91829110,12700,12700,12700,12700,10
|
|
20231103,111700,91702110,12690,12690,12690,12690,0
|
|
20231103,111600,91702110,12690,12680,12690,12680,183
|
|
20231103,111500,89380240,12680,12680,12680,12680,0
|
|
20231103,111400,89380240,12680,12680,12680,12680,0
|
|
20231103,111300,89380240,12680,12680,12680,12680,0
|
|
20231103,111200,89380240,12680,12680,12680,12680,0
|
|
20231103,111100,89380240,12680,12680,12680,12680,0
|
|
20231103,111000,89380240,12680,12680,12680,12680,0
|
|
20231103,110900,89380240,12680,12680,12680,12680,0
|
|
20231103,110800,89380240,12680,12680,12680,12680,1
|
|
20231103,110700,89367560,12690,12690,12690,12690,0
|
|
20231103,110600,89367560,12690,12690,12690,12690,50
|
|
20231103,110500,88733060,12690,12690,12690,12690,10
|
|
20231103,110400,88606160,12700,12700,12700,12700,0
|
|
20231103,110300,88606160,12700,12700,12700,12700,28
|
|
20231103,110200,88250560,12700,12700,12700,12700,7
|
|
20231103,110100,88161660,12700,12700,12700,12700,0
|
|
20231103,110000,88161660,12700,12690,12700,12690,100
|
|
20231103,105900,86892070,12650,12680,12680,12630,104
|
|
20231103,105800,85576480,12680,12680,12680,12680,0
|
|
20231103,105700,85576480,12680,12690,12690,12680,3
|
|
20231103,105600,85538430,12690,12690,12690,12690,200
|
|
20231103,105500,83000430,12690,12690,12690,12690,0
|
|
20231103,105400,83000430,12690,12690,12690,12690,0
|
|
20231103,105300,83000430,12690,12700,12700,12690,47
|
|
20231103,105200,82403660,12710,12710,12710,12710,28
|
|
20231103,105100,82047780,12730,12730,12730,12730,5
|
|
20231103,105000,81984130,12730,12730,12730,12730,0
|
|
20231103,104900,81984130,12730,12730,12730,12730,0
|
|
20231103,104800,81984130,12730,12730,12730,12730,0
|
|
20231103,104700,81984130,12730,12730,12730,12730,0
|
|
20231103,104600,81984130,12730,12730,12730,12730,0
|
|
20231103,104500,81984130,12730,12730,12730,12730,0
|
|
20231103,104400,81984130,12730,12730,12730,12730,0
|
|
20231103,104300,81984130,12730,12730,12730,12730,46
|
|
20231103,104200,81398550,12710,12710,12710,12710,0
|
|
20231103,104100,81398550,12710,12710,12710,12710,0
|
|
20231103,104000,81398550,12710,12710,12710,12710,0
|
|
20231103,103900,81398550,12710,12700,12710,12700,87
|
|
20231103,103800,80292790,12710,12710,12710,12710,21
|
|
20231103,103700,80025880,12710,12710,12710,12710,0
|
|
20231103,103600,80025880,12710,12710,12710,12710,0
|
|
20231103,103500,80025880,12710,12720,12720,12710,10
|
|
20231103,103400,79898770,12710,12720,12720,12710,16
|
|
20231103,103300,79695300,12720,12720,12720,12720,2
|
|
20231103,103200,79669860,12730,12730,12730,12730,14
|
|
20231103,103100,79491640,12730,12730,12730,12730,0
|
|
20231103,103000,79491640,12730,12730,12730,12730,0
|
|
20231103,102900,79491640,12730,12730,12730,12730,0
|
|
20231103,102800,79491640,12730,12730,12730,12730,16
|
|
20231103,102700,79287960,12740,12750,12750,12740,12
|
|
20231103,102600,79134970,12750,12750,12750,12750,0
|
|
20231103,102500,79134970,12750,12750,12750,12750,13
|
|
20231103,102400,78969220,12750,12740,12750,12740,26
|
|
20231103,102300,78637730,12730,12730,12730,12730,4
|
|
20231103,102200,78586810,12730,12730,12730,12730,108
|
|
20231103,102100,77211970,12730,12730,12730,12730,18
|
|
20231103,102000,76982830,12730,12730,12730,12730,0
|
|
20231103,101900,76982830,12730,12730,12730,12730,17
|
|
20231103,101800,76766420,12740,12750,12750,12730,18
|
|
20231103,101700,76537140,12750,12740,12750,12740,43
|
|
20231103,101600,75989270,12740,12740,12740,12740,8
|
|
20231103,101500,75887350,12740,12740,12740,12740,0
|
|
20231103,101400,75887350,12740,12740,12740,12740,0
|
|
20231103,101300,75887350,12740,12740,12740,12740,0
|
|
20231103,101200,75887350,12740,12740,12740,12740,0
|
|
20231103,101100,75887350,12740,12740,12740,12740,6
|
|
20231103,101000,75810910,12740,12740,12740,12740,149
|
|
20231103,100900,73912650,12760,12760,12760,12760,0
|
|
20231103,100800,73912650,12760,12760,12760,12760,0
|
|
20231103,100700,73912650,12760,12760,12760,12760,0
|
|
20231103,100600,73912650,12760,12760,12760,12760,0
|
|
20231103,100500,73912650,12760,12750,12760,12750,135
|
|
20231103,100400,72190070,12750,12760,12760,12750,9
|
|
20231103,100300,72075260,12750,12750,12760,12750,57
|
|
20231103,100200,71348330,12730,12750,12750,12730,26
|
|
20231103,100100,71017230,12730,12740,12740,12730,106
|
|
20231103,100000,69666800,12740,12730,12740,12730,173
|
|
20231103,095900,67462800,12720,12720,12720,12720,16
|
|
20231103,095800,67259280,12720,12750,12750,12720,216
|
|
20231103,095700,64510500,12750,12740,12750,12710,106
|
|
20231103,095600,63161020,12690,12710,12740,12690,72
|
|
20231103,095500,62245260,12710,12670,12710,12670,1135
|
|
20231103,095400,47840960,12650,12670,12670,12650,35
|
|
20231103,095300,47397920,12670,12650,12670,12640,467
|
|
20231103,095200,41484930,12650,12610,12650,12610,778
|
|
20231103,095100,31652760,12620,12620,12620,12620,3
|
|
20231103,095000,31614900,12600,12610,12620,12600,159
|
|
20231103,094900,29608860,12610,12610,12610,12610,0
|
|
20231103,094800,29608860,12610,12610,12610,12610,0
|
|
20231103,094700,29608860,12610,12610,12610,12610,0
|
|
20231103,094600,29608860,12610,12610,12610,12610,0
|
|
20231103,094500,29608860,12610,12610,12610,12610,1
|
|
20231103,094400,29596250,12610,12610,12610,12610,0
|
|
20231103,094300,29596250,12610,12610,12610,12610,301
|
|
20231103,094200,25800640,12610,12610,12610,12610,0
|
|
20231103,094100,25800640,12610,12610,12610,12610,0
|
|
20231103,094000,25800640,12610,12570,12610,12570,400
|
|
20231103,093900,20762080,12570,12570,12570,12570,57
|
|
20231103,093800,20045590,12560,12560,12560,12560,0
|
|
20231103,093700,20045590,12560,12600,12600,12560,282
|
|
20231103,093600,16492430,12600,12600,12600,12600,3
|
|
20231103,093500,16454630,12560,12560,12560,12560,0
|
|
20231103,093400,16454630,12560,12560,12560,12560,2
|
|
20231103,093300,16429510,12560,12560,12600,12560,12
|
|
20231103,093200,16278750,12560,12560,12560,12560,0
|
|
20231103,093100,16278750,12560,12560,12560,12560,4
|
|
20231103,093000,16228510,12560,12590,12600,12560,209
|
|
20231103,092900,13596150,12560,12560,12560,12560,0
|
|
20231103,092800,13596150,12560,12560,12560,12560,5
|
|
20231103,092700,13533350,12570,12570,12570,12570,0
|
|
20231103,092600,13533350,12570,12570,12570,12570,0
|
|
20231103,092500,13533350,12570,12600,12610,12570,151
|
|
20231103,092400,11629430,12600,12600,12600,12600,200
|
|
20231103,092300,9109430,12580,12590,12590,12580,3
|
|
20231103,092200,9071670,12600,12600,12600,12600,0
|
|
20231103,092100,9071670,12600,12590,12600,12590,200
|
|
20231103,092000,6552070,12590,12570,12590,12570,102
|
|
20231103,091900,5268330,12570,12570,12570,12570,0
|
|
20231103,091800,5268330,12570,12570,12570,12570,2
|
|
20231103,091700,5243190,12580,12580,12580,12580,0
|
|
20231103,091600,5243190,12580,12580,12580,12580,1
|
|
20231103,091500,5230610,12550,12570,12580,12550,15
|
|
20231103,091400,5042200,12570,12550,12570,12550,130
|
|
20231103,091300,3409160,12550,12520,12550,12520,22
|
|
20231103,091200,3133370,12530,12530,12530,12530,18
|
|
20231103,091100,2907830,12530,12530,12530,12530,1
|
|
20231103,091000,2895300,12500,12500,12500,12500,1
|
|
20231103,090900,2882800,12500,12500,12500,12500,0
|
|
20231103,090800,2882800,12500,12500,12500,12500,0
|
|
20231103,090700,2882800,12500,12530,12530,12500,4
|
|
20231103,090600,2832710,12500,12500,12500,12490,112
|
|
20231103,090500,1432740,12500,12500,12500,12500,8
|
|
20231103,090400,1332740,12490,12490,12490,12490,0
|
|
20231103,090300,1332740,12490,12490,12490,12490,5
|
|
20231103,090200,1270290,12500,12500,12500,12500,9
|
|
20231103,090100,1157790,12490,12490,12490,12490,51
|
|
20231103,090000,520800,12400,12400,12400,12400,42
|