670 lines
34 KiB
CSV
670 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200700,155093560,10800,10800,10800,10800,59
|
|
20231102,200600,155093560,10800,10800,10800,10800,0
|
|
20231102,200500,155093560,10800,10800,10800,10800,0
|
|
20231102,200400,155093560,10800,10800,10800,10800,0
|
|
20231102,200300,155093560,10800,10800,10800,10800,0
|
|
20231102,200200,155093560,10800,10800,10800,10800,0
|
|
20231102,200100,155093560,10800,10800,10800,10800,0
|
|
20231102,200000,155093560,10800,10800,10800,10800,0
|
|
20231102,195900,155093560,10800,10800,10800,10800,0
|
|
20231102,195800,155093560,10800,10800,10800,10800,0
|
|
20231102,195700,155093560,10800,10800,10800,10800,0
|
|
20231102,195600,155093560,10800,10800,10800,10800,0
|
|
20231102,195500,155093560,10800,10800,10800,10800,0
|
|
20231102,195400,155093560,10800,10800,10800,10800,0
|
|
20231102,195300,155093560,10800,10800,10800,10800,0
|
|
20231102,195200,155093560,10800,10800,10800,10800,0
|
|
20231102,195100,155093560,10800,10800,10800,10800,0
|
|
20231102,195000,155093560,10800,10800,10800,10800,0
|
|
20231102,194900,155093560,10800,10800,10800,10800,0
|
|
20231102,194800,155093560,10800,10800,10800,10800,0
|
|
20231102,194700,155093560,10800,10800,10800,10800,0
|
|
20231102,194600,155093560,10800,10800,10800,10800,0
|
|
20231102,194500,155093560,10800,10800,10800,10800,0
|
|
20231102,194400,155093560,10800,10800,10800,10800,0
|
|
20231102,194300,155093560,10800,10800,10800,10800,0
|
|
20231102,194200,155093560,10800,10800,10800,10800,0
|
|
20231102,194100,155093560,10800,10800,10800,10800,0
|
|
20231102,194000,155093560,10800,10800,10800,10800,0
|
|
20231102,193900,155093560,10800,10800,10800,10800,0
|
|
20231102,193800,155093560,10800,10800,10800,10800,0
|
|
20231102,193700,155093560,10800,10800,10800,10800,59
|
|
20231102,193600,155093560,10800,10800,10800,10800,0
|
|
20231102,193500,155093560,10800,10800,10800,10800,0
|
|
20231102,193400,155093560,10800,10800,10800,10800,0
|
|
20231102,193300,155093560,10800,10800,10800,10800,0
|
|
20231102,193200,155093560,10800,10800,10800,10800,0
|
|
20231102,193100,155093560,10800,10800,10800,10800,0
|
|
20231102,193000,155093560,10800,10800,10800,10800,0
|
|
20231102,192900,155093560,10800,10800,10800,10800,0
|
|
20231102,192800,155093560,10800,10800,10800,10800,0
|
|
20231102,192700,155093560,10800,10800,10800,10800,0
|
|
20231102,192600,155093560,10800,10800,10800,10800,0
|
|
20231102,192500,155093560,10800,10800,10800,10800,0
|
|
20231102,192400,155093560,10800,10800,10800,10800,0
|
|
20231102,192300,155093560,10800,10800,10800,10800,0
|
|
20231102,192200,155093560,10800,10800,10800,10800,0
|
|
20231102,192100,155093560,10800,10800,10800,10800,0
|
|
20231102,192000,155093560,10800,10800,10800,10800,0
|
|
20231102,191900,155093560,10800,10800,10800,10800,0
|
|
20231102,191800,155093560,10800,10800,10800,10800,0
|
|
20231102,191700,155093560,10800,10800,10800,10800,0
|
|
20231102,191600,155093560,10800,10800,10800,10800,0
|
|
20231102,191500,155093560,10800,10800,10800,10800,0
|
|
20231102,191400,155093560,10800,10800,10800,10800,0
|
|
20231102,191300,155093560,10800,10800,10800,10800,0
|
|
20231102,191200,155093560,10800,10800,10800,10800,0
|
|
20231102,191100,155093560,10800,10800,10800,10800,0
|
|
20231102,191000,155093560,10800,10800,10800,10800,0
|
|
20231102,190900,155093560,10800,10800,10800,10800,0
|
|
20231102,190800,155093560,10800,10800,10800,10800,0
|
|
20231102,190700,155093560,10800,10800,10800,10800,59
|
|
20231102,190600,155093560,10800,10800,10800,10800,0
|
|
20231102,190500,155093560,10800,10800,10800,10800,0
|
|
20231102,190400,155093560,10800,10800,10800,10800,0
|
|
20231102,190300,155093560,10800,10800,10800,10800,0
|
|
20231102,190200,155093560,10800,10800,10800,10800,0
|
|
20231102,190100,155093560,10800,10800,10800,10800,0
|
|
20231102,190000,155093560,10800,10800,10800,10800,0
|
|
20231102,185900,155093560,10800,10800,10800,10800,0
|
|
20231102,185800,155093560,10800,10800,10800,10800,0
|
|
20231102,185700,155093560,10800,10800,10800,10800,0
|
|
20231102,185600,155093560,10800,10800,10800,10800,0
|
|
20231102,185500,155093560,10800,10800,10800,10800,0
|
|
20231102,185400,155093560,10800,10800,10800,10800,0
|
|
20231102,185300,155093560,10800,10800,10800,10800,0
|
|
20231102,185200,155093560,10800,10800,10800,10800,0
|
|
20231102,185100,155093560,10800,10800,10800,10800,0
|
|
20231102,185000,155093560,10800,10800,10800,10800,0
|
|
20231102,184900,155093560,10800,10800,10800,10800,0
|
|
20231102,184800,155093560,10800,10800,10800,10800,0
|
|
20231102,184700,155093560,10800,10800,10800,10800,0
|
|
20231102,184600,155093560,10800,10800,10800,10800,0
|
|
20231102,184500,155093560,10800,10800,10800,10800,0
|
|
20231102,184400,155093560,10800,10800,10800,10800,0
|
|
20231102,184300,155093560,10800,10800,10800,10800,0
|
|
20231102,184200,155093560,10800,10800,10800,10800,0
|
|
20231102,184100,155093560,10800,10800,10800,10800,0
|
|
20231102,184000,155093560,10800,10800,10800,10800,0
|
|
20231102,183900,155093560,10800,10800,10800,10800,0
|
|
20231102,183800,155093560,10800,10800,10800,10800,0
|
|
20231102,183700,155093560,10800,10800,10800,10800,59
|
|
20231102,183600,155093560,10800,10800,10800,10800,0
|
|
20231102,183500,155093560,10800,10800,10800,10800,0
|
|
20231102,183400,155093560,10800,10800,10800,10800,0
|
|
20231102,183300,155093560,10800,10800,10800,10800,0
|
|
20231102,183200,155093560,10800,10800,10800,10800,0
|
|
20231102,183100,155093560,10800,10800,10800,10800,0
|
|
20231102,183000,155093560,10800,10800,10800,10800,0
|
|
20231102,182900,155093560,10800,10800,10800,10800,0
|
|
20231102,182800,155093560,10800,10800,10800,10800,0
|
|
20231102,182700,155093560,10800,10800,10800,10800,0
|
|
20231102,182600,155093560,10800,10800,10800,10800,0
|
|
20231102,182500,155093560,10800,10800,10800,10800,0
|
|
20231102,182400,155093560,10800,10800,10800,10800,0
|
|
20231102,182300,155093560,10800,10800,10800,10800,0
|
|
20231102,182200,155093560,10800,10800,10800,10800,0
|
|
20231102,182100,155093560,10800,10800,10800,10800,0
|
|
20231102,182000,155093560,10800,10800,10800,10800,0
|
|
20231102,181900,155093560,10800,10800,10800,10800,0
|
|
20231102,181800,155093560,10800,10800,10800,10800,0
|
|
20231102,181700,155093560,10800,10800,10800,10800,0
|
|
20231102,181600,155093560,10800,10800,10800,10800,0
|
|
20231102,181500,155093560,10800,10800,10800,10800,0
|
|
20231102,181400,155093560,10800,10800,10800,10800,0
|
|
20231102,181300,155093560,10800,10800,10800,10800,0
|
|
20231102,181200,155093560,10800,10800,10800,10800,0
|
|
20231102,181100,155093560,10800,10800,10800,10800,0
|
|
20231102,181000,155093560,10800,10800,10800,10800,0
|
|
20231102,180900,155093560,10800,10800,10800,10800,0
|
|
20231102,180800,155093560,10800,10800,10800,10800,0
|
|
20231102,180700,155093560,10800,10800,10800,10800,59
|
|
20231102,180600,155093560,10800,10800,10800,10800,0
|
|
20231102,180500,155093560,10800,10800,10800,10800,0
|
|
20231102,180400,155093560,10800,10800,10800,10800,0
|
|
20231102,180300,155093560,10800,10800,10800,10800,0
|
|
20231102,180200,155093560,10800,10800,10800,10800,0
|
|
20231102,180100,155093560,10800,10800,10800,10800,0
|
|
20231102,180000,155093560,10800,10800,10800,10800,0
|
|
20231102,175900,155093560,10800,10800,10800,10800,0
|
|
20231102,175800,155093560,10800,10800,10800,10800,0
|
|
20231102,175700,155093560,10800,10800,10800,10800,0
|
|
20231102,175600,155093560,10800,10800,10800,10800,0
|
|
20231102,175500,155093560,10800,10800,10800,10800,0
|
|
20231102,175400,155093560,10800,10800,10800,10800,0
|
|
20231102,175300,155093560,10800,10800,10800,10800,0
|
|
20231102,175200,155093560,10800,10800,10800,10800,0
|
|
20231102,175100,155093560,10800,10800,10800,10800,0
|
|
20231102,175000,155093560,10800,10800,10800,10800,0
|
|
20231102,174900,155093560,10800,10800,10800,10800,0
|
|
20231102,174800,155093560,10800,10800,10800,10800,0
|
|
20231102,174700,155093560,10800,10800,10800,10800,0
|
|
20231102,174600,155093560,10800,10800,10800,10800,0
|
|
20231102,174500,155093560,10800,10800,10800,10800,0
|
|
20231102,174400,155093560,10800,10800,10800,10800,0
|
|
20231102,174300,155093560,10800,10800,10800,10800,0
|
|
20231102,174200,155093560,10800,10800,10800,10800,0
|
|
20231102,174100,155093560,10800,10800,10800,10800,0
|
|
20231102,174000,155093560,10800,10800,10800,10800,0
|
|
20231102,173900,155093560,10800,10800,10800,10800,0
|
|
20231102,173800,155093560,10800,10800,10800,10800,0
|
|
20231102,173700,155093560,10800,10800,10800,10800,59
|
|
20231102,173600,155093560,10800,10800,10800,10800,0
|
|
20231102,173500,155093560,10800,10800,10800,10800,0
|
|
20231102,173400,155093560,10800,10800,10800,10800,0
|
|
20231102,173300,155093560,10800,10800,10800,10800,0
|
|
20231102,173200,155093560,10800,10800,10800,10800,0
|
|
20231102,173100,155093560,10800,10800,10800,10800,0
|
|
20231102,173000,155093560,10800,10800,10800,10800,0
|
|
20231102,172900,155093560,10800,10800,10800,10800,0
|
|
20231102,172800,155093560,10800,10800,10800,10800,0
|
|
20231102,172700,155093560,10800,10800,10800,10800,0
|
|
20231102,172600,155093560,10800,10800,10800,10800,0
|
|
20231102,172500,155093560,10800,10800,10800,10800,0
|
|
20231102,172400,155093560,10800,10800,10800,10800,0
|
|
20231102,172300,155093560,10800,10800,10800,10800,0
|
|
20231102,172200,155093560,10800,10800,10800,10800,0
|
|
20231102,172100,155093560,10800,10800,10800,10800,0
|
|
20231102,172000,155093560,10800,10800,10800,10800,0
|
|
20231102,171900,155093560,10800,10800,10800,10800,0
|
|
20231102,171800,155093560,10800,10800,10800,10800,0
|
|
20231102,171700,155093560,10800,10800,10800,10800,0
|
|
20231102,171600,155093560,10800,10800,10800,10800,0
|
|
20231102,171500,155093560,10800,10800,10800,10800,0
|
|
20231102,171400,155093560,10800,10800,10800,10800,0
|
|
20231102,171300,155093560,10800,10800,10800,10800,0
|
|
20231102,171200,155093560,10800,10800,10800,10800,0
|
|
20231102,171100,155093560,10800,10800,10800,10800,0
|
|
20231102,171000,155093560,10800,10800,10800,10800,0
|
|
20231102,170900,155093560,10800,10800,10800,10800,0
|
|
20231102,170800,155093560,10800,10800,10800,10800,0
|
|
20231102,170700,155093560,10800,10800,10800,10800,59
|
|
20231102,170600,155093560,10800,10800,10800,10800,0
|
|
20231102,170500,155093560,10800,10800,10800,10800,0
|
|
20231102,170400,155093560,10800,10800,10800,10800,0
|
|
20231102,170300,155093560,10800,10800,10800,10800,0
|
|
20231102,170200,155093560,10800,10800,10800,10800,0
|
|
20231102,170100,155093560,10800,10800,10800,10800,0
|
|
20231102,170000,155093560,10800,10800,10800,10800,0
|
|
20231102,165900,155093560,10800,10800,10800,10800,0
|
|
20231102,165800,155093560,10800,10800,10800,10800,0
|
|
20231102,165700,155093560,10800,10800,10800,10800,0
|
|
20231102,165600,155093560,10800,10800,10800,10800,0
|
|
20231102,165500,155093560,10800,10800,10800,10800,0
|
|
20231102,165400,155093560,10800,10800,10800,10800,0
|
|
20231102,165300,155093560,10800,10800,10800,10800,0
|
|
20231102,165200,155093560,10800,10800,10800,10800,0
|
|
20231102,165100,155093560,10800,10800,10800,10800,0
|
|
20231102,165000,155093560,10800,10800,10800,10800,0
|
|
20231102,164900,155093560,10800,10800,10800,10800,0
|
|
20231102,164800,155093560,10800,10800,10800,10800,0
|
|
20231102,164700,155093560,10800,10800,10800,10800,0
|
|
20231102,164600,155093560,10800,10800,10800,10800,0
|
|
20231102,164500,155093560,10800,10800,10800,10800,0
|
|
20231102,164400,155093560,10800,10800,10800,10800,0
|
|
20231102,164300,155093560,10800,10800,10800,10800,0
|
|
20231102,164200,155093560,10800,10800,10800,10800,0
|
|
20231102,164100,155093560,10800,10800,10800,10800,0
|
|
20231102,164000,155093560,10800,10800,10800,10800,0
|
|
20231102,163900,155093560,10800,10800,10800,10800,0
|
|
20231102,163800,155093560,10800,10800,10800,10800,0
|
|
20231102,163700,155093560,10800,10800,10800,10800,59
|
|
20231102,163600,155093560,10800,10800,10800,10800,0
|
|
20231102,163500,155093560,10800,10800,10800,10800,0
|
|
20231102,163400,155093560,10800,10800,10800,10800,0
|
|
20231102,163300,155093560,10800,10800,10800,10800,0
|
|
20231102,163200,155093560,10800,10800,10800,10800,0
|
|
20231102,163100,155093560,10800,10800,10800,10800,0
|
|
20231102,163000,155093560,10800,10800,10800,10800,0
|
|
20231102,162900,155093560,10800,10800,10800,10800,0
|
|
20231102,162800,155093560,10800,10800,10800,10800,0
|
|
20231102,162700,155093560,10800,10800,10800,10800,0
|
|
20231102,162600,155093560,10800,10800,10800,10800,0
|
|
20231102,162500,155093560,10800,10800,10800,10800,0
|
|
20231102,162400,155093560,10800,10800,10800,10800,0
|
|
20231102,162300,155093560,10800,10800,10800,10800,0
|
|
20231102,162200,155093560,10800,10800,10800,10800,0
|
|
20231102,162100,155093560,10800,10800,10800,10800,0
|
|
20231102,162000,155093560,10800,10800,10800,10800,0
|
|
20231102,161900,155093560,10800,10800,10800,10800,0
|
|
20231102,161800,155093560,10800,10800,10800,10800,0
|
|
20231102,161700,155093560,10800,10800,10800,10800,0
|
|
20231102,161600,155093560,10800,10800,10800,10800,0
|
|
20231102,161500,155093560,10800,10800,10800,10800,0
|
|
20231102,161400,155093560,10800,10800,10800,10800,0
|
|
20231102,161300,155093560,10800,10800,10800,10800,0
|
|
20231102,161200,155093560,10800,10800,10800,10800,0
|
|
20231102,161100,155093560,10800,10800,10800,10800,0
|
|
20231102,161000,155093560,10800,10800,10800,10800,0
|
|
20231102,160900,155093560,10800,10800,10800,10800,0
|
|
20231102,160800,155093560,10800,10800,10800,10800,0
|
|
20231102,160700,155093560,10800,10800,10800,10800,59
|
|
20231102,160600,155093560,10800,10800,10800,10800,0
|
|
20231102,160500,155093560,10800,10800,10800,10800,0
|
|
20231102,160400,155093560,10800,10800,10800,10800,0
|
|
20231102,160300,155093560,10800,10800,10800,10800,0
|
|
20231102,160200,155093560,10800,10800,10800,10800,0
|
|
20231102,160100,155093560,10800,10800,10800,10800,0
|
|
20231102,160000,155093560,10800,10800,10800,10800,0
|
|
20231102,155900,155093560,10800,10800,10800,10800,0
|
|
20231102,155800,155093560,10800,10800,10800,10800,0
|
|
20231102,155700,155093560,10800,10800,10800,10800,0
|
|
20231102,155600,155093560,10800,10800,10800,10800,0
|
|
20231102,155500,155093560,10800,10800,10800,10800,0
|
|
20231102,155400,155093560,10800,10800,10800,10800,0
|
|
20231102,155300,155093560,10800,10800,10800,10800,0
|
|
20231102,155200,155093560,10800,10800,10800,10800,0
|
|
20231102,155100,155093560,10800,10800,10800,10800,0
|
|
20231102,155000,155093560,10800,10800,10800,10800,0
|
|
20231102,154900,155093560,10800,10800,10800,10800,0
|
|
20231102,154800,155093560,10800,10800,10800,10800,0
|
|
20231102,154700,155093560,10800,10800,10800,10800,0
|
|
20231102,154600,155093560,10800,10800,10800,10800,0
|
|
20231102,154500,155093560,10800,10800,10800,10800,0
|
|
20231102,154400,155093560,10800,10800,10800,10800,0
|
|
20231102,154300,155093560,10800,10800,10800,10800,0
|
|
20231102,154200,155093560,10800,10800,10800,10800,0
|
|
20231102,154100,155093560,10800,10800,10800,10800,0
|
|
20231102,154000,155093560,10800,10800,10800,10800,0
|
|
20231102,153900,155093560,10800,10800,10800,10800,0
|
|
20231102,153800,155093560,10800,10800,10800,10800,0
|
|
20231102,153700,155093560,10800,10800,10800,10800,59
|
|
20231102,153600,155093560,10800,10800,10800,10800,0
|
|
20231102,153500,155093560,10800,10800,10800,10800,0
|
|
20231102,153400,155093560,10800,10800,10800,10800,0
|
|
20231102,153300,155093560,10800,10800,10800,10800,0
|
|
20231102,153200,155093560,10800,10800,10800,10800,0
|
|
20231102,153100,155093560,10800,10800,10800,10800,0
|
|
20231102,153000,155093560,10800,10800,10800,10800,59
|
|
20231102,152900,154456360,10800,10800,10800,10800,0
|
|
20231102,152800,154456360,10800,10800,10800,10800,0
|
|
20231102,152700,154456360,10800,10800,10800,10800,0
|
|
20231102,152600,154456360,10800,10800,10800,10800,0
|
|
20231102,152500,154456360,10800,10800,10800,10800,0
|
|
20231102,152400,154456360,10800,10800,10800,10800,0
|
|
20231102,152300,154456360,10800,10800,10800,10800,0
|
|
20231102,152200,154456360,10800,10800,10800,10800,0
|
|
20231102,152100,154456360,10800,10800,10800,10800,0
|
|
20231102,152000,154456360,10800,10800,10800,10800,0
|
|
20231102,151900,154456360,10800,10800,10800,10800,135
|
|
20231102,151800,152998360,10800,10800,10800,10800,4
|
|
20231102,151700,152955160,10790,10790,10790,10790,18
|
|
20231102,151600,152760940,10790,10790,10790,10790,2
|
|
20231102,151500,152739360,10790,10790,10790,10790,38
|
|
20231102,151400,152329340,10780,10780,10780,10780,9
|
|
20231102,151300,152232320,10790,10780,10790,10780,46
|
|
20231102,151200,151735990,10790,10790,10790,10790,0
|
|
20231102,151100,151735990,10790,10800,10800,10790,69
|
|
20231102,151000,150991080,10790,10790,10790,10790,0
|
|
20231102,150900,150991080,10790,10800,10800,10790,81
|
|
20231102,150800,150116880,10790,10790,10790,10790,0
|
|
20231102,150700,150116880,10790,10790,10790,10790,32
|
|
20231102,150600,149771600,10800,10800,10800,10800,0
|
|
20231102,150500,149771600,10800,10800,10800,10800,0
|
|
20231102,150400,149771600,10800,10800,10800,10800,0
|
|
20231102,150300,149771600,10800,10800,10800,10800,1
|
|
20231102,150200,149760800,10790,10790,10790,10790,10
|
|
20231102,150100,149652900,10790,10790,10790,10790,32
|
|
20231102,150000,149307620,10790,10790,10790,10790,30
|
|
20231102,145900,148983920,10790,10790,10790,10790,0
|
|
20231102,145800,148983920,10790,10790,10790,10790,8
|
|
20231102,145700,148897600,10790,10790,10790,10790,0
|
|
20231102,145600,148897600,10790,10790,10790,10790,0
|
|
20231102,145500,148897600,10790,10790,10790,10790,12
|
|
20231102,145400,148768120,10790,10800,10800,10790,88
|
|
20231102,145300,147818400,10800,10800,10800,10800,1
|
|
20231102,145200,147807600,10800,10800,10800,10800,6
|
|
20231102,145100,147742800,10800,10800,10800,10800,6
|
|
20231102,145000,147678000,10800,10800,10800,10800,6
|
|
20231102,144900,147613200,10800,10800,10800,10800,6
|
|
20231102,144800,147548400,10800,10800,10800,10800,1
|
|
20231102,144700,147537600,10800,10800,10800,10800,5
|
|
20231102,144600,147483600,10800,10800,10800,10800,1
|
|
20231102,144500,147472800,10800,10800,10800,10800,5
|
|
20231102,144400,147418800,10800,10800,10800,10800,6
|
|
20231102,144300,147354000,10800,10800,10800,10800,18
|
|
20231102,144200,147159600,10800,10800,10800,10800,5
|
|
20231102,144100,147105600,10800,10800,10800,10800,0
|
|
20231102,144000,147105600,10800,10800,10800,10800,5
|
|
20231102,143900,147051600,10800,10800,10800,10800,4
|
|
20231102,143800,147008400,10800,10800,10800,10800,1
|
|
20231102,143700,146997600,10800,10800,10800,10800,4
|
|
20231102,143600,146954400,10800,10800,10800,10800,0
|
|
20231102,143500,146954400,10800,10800,10800,10800,4
|
|
20231102,143400,146911200,10800,10800,10800,10800,0
|
|
20231102,143300,146911200,10800,10800,10800,10800,5
|
|
20231102,143200,146857200,10800,10800,10800,10800,0
|
|
20231102,143100,146857200,10800,10800,10800,10800,0
|
|
20231102,143000,146857200,10800,10800,10800,10800,0
|
|
20231102,142900,146857200,10800,10800,10800,10800,0
|
|
20231102,142800,146857200,10800,10800,10800,10800,0
|
|
20231102,142700,146857200,10800,10800,10800,10800,0
|
|
20231102,142600,146857200,10800,10800,10800,10800,0
|
|
20231102,142500,146857200,10800,10800,10800,10800,1
|
|
20231102,142400,146846400,10790,10790,10790,10790,0
|
|
20231102,142300,146846400,10790,10790,10790,10790,0
|
|
20231102,142200,146846400,10790,10760,10790,10760,70
|
|
20231102,142100,146092900,10790,10790,10790,10790,1
|
|
20231102,142000,146082110,10760,10760,10760,10760,30
|
|
20231102,141900,145759310,10740,10740,10740,10740,0
|
|
20231102,141800,145759310,10740,10740,10740,10740,0
|
|
20231102,141700,145759310,10740,10790,10790,10740,528
|
|
20231102,141600,140082790,10790,10790,10790,10790,30
|
|
20231102,141500,139759090,10790,10790,10790,10790,4
|
|
20231102,141400,139715930,10790,10790,10790,10790,5
|
|
20231102,141300,139661980,10790,10790,10790,10790,2
|
|
20231102,141200,139640400,10790,10790,10790,10790,4
|
|
20231102,141100,139597240,10780,10780,10780,10780,0
|
|
20231102,141000,139597240,10780,10780,10780,10780,10
|
|
20231102,140900,139489440,10790,10790,10790,10790,0
|
|
20231102,140800,139489440,10790,10790,10790,10790,0
|
|
20231102,140700,139489440,10790,10780,10790,10780,2
|
|
20231102,140600,139467870,10790,10790,10790,10790,60
|
|
20231102,140500,138820470,10790,10790,10790,10790,20
|
|
20231102,140400,138604670,10790,10790,10790,10790,20
|
|
20231102,140300,138388870,10790,10780,10790,10780,20
|
|
20231102,140200,138173170,10780,10780,10780,10780,0
|
|
20231102,140100,138173170,10780,10780,10780,10780,8
|
|
20231102,140000,138086930,10790,10790,10790,10790,14
|
|
20231102,135900,137935870,10790,10790,10790,10790,0
|
|
20231102,135800,137935870,10790,10790,10790,10790,0
|
|
20231102,135700,137935870,10790,10790,10790,10790,6
|
|
20231102,135600,137871130,10790,10790,10790,10790,1
|
|
20231102,135500,137860340,10770,10770,10770,10770,0
|
|
20231102,135400,137860340,10770,10770,10770,10770,0
|
|
20231102,135300,137860340,10770,10770,10770,10770,0
|
|
20231102,135200,137860340,10770,10770,10770,10770,0
|
|
20231102,135100,137860340,10770,10770,10770,10770,0
|
|
20231102,135000,137860340,10770,10780,10780,10770,22
|
|
20231102,134900,137623230,10790,10790,10790,10790,0
|
|
20231102,134800,137623230,10790,10790,10790,10790,23
|
|
20231102,134700,137375060,10800,10800,10800,10800,0
|
|
20231102,134600,137375060,10800,10800,10800,10800,8
|
|
20231102,134500,137288660,10800,10800,10800,10800,0
|
|
20231102,134400,137288660,10800,10800,10800,10800,0
|
|
20231102,134300,137288660,10800,10800,10800,10800,0
|
|
20231102,134200,137288660,10800,10800,10800,10800,0
|
|
20231102,134100,137288660,10800,10800,10800,10800,0
|
|
20231102,134000,137288660,10800,10800,10800,10800,0
|
|
20231102,133900,137288660,10800,10800,10800,10800,0
|
|
20231102,133800,137288660,10800,10800,10800,10800,0
|
|
20231102,133700,137288660,10800,10800,10800,10800,0
|
|
20231102,133600,137288660,10800,10800,10800,10800,0
|
|
20231102,133500,137288660,10800,10800,10800,10800,0
|
|
20231102,133400,137288660,10800,10800,10800,10800,0
|
|
20231102,133300,137288660,10800,10810,10810,10800,328
|
|
20231102,133200,133746250,10820,10810,10820,10810,101
|
|
20231102,133100,132654430,10810,10810,10810,10810,0
|
|
20231102,133000,132654430,10810,10810,10810,10810,0
|
|
20231102,132900,132654430,10810,10810,10810,10810,0
|
|
20231102,132800,132654430,10810,10810,10810,10810,4
|
|
20231102,132700,132611190,10810,10810,10810,10810,0
|
|
20231102,132600,132611190,10810,10820,10820,10810,68
|
|
20231102,132500,131875820,10820,10820,10820,10820,8
|
|
20231102,132400,131789260,10820,10820,10820,10820,0
|
|
20231102,132300,131789260,10820,10840,10840,10820,115
|
|
20231102,132200,130544480,10770,10770,10770,10770,0
|
|
20231102,132100,130544480,10770,10770,10770,10770,0
|
|
20231102,132000,130544480,10770,10770,10770,10770,0
|
|
20231102,131900,130544480,10770,10770,10770,10770,0
|
|
20231102,131800,130544480,10770,10770,10770,10770,0
|
|
20231102,131700,130544480,10770,10770,10770,10770,0
|
|
20231102,131600,130544480,10770,10770,10770,10770,291
|
|
20231102,131500,127410410,10760,10760,10760,10760,12
|
|
20231102,131400,127281290,10770,10780,10780,10760,305
|
|
20231102,131300,123996420,10780,10790,10790,10780,7
|
|
20231102,131200,123920920,10800,10800,10800,10800,4
|
|
20231102,131100,123877720,10810,10810,10810,10810,3
|
|
20231102,131000,123845290,10820,10830,10830,10820,115
|
|
20231102,130900,122600910,10830,10830,10830,10830,0
|
|
20231102,130800,122600910,10830,10830,10830,10830,0
|
|
20231102,130700,122600910,10830,10840,10840,10830,122
|
|
20231102,130600,121279520,10840,10840,10840,10840,6
|
|
20231102,130500,121214480,10850,10860,10860,10850,13
|
|
20231102,130400,121073420,10860,10860,10860,10860,2
|
|
20231102,130300,121051700,10860,10860,10860,10860,2
|
|
20231102,130200,121029980,10860,10860,10860,10860,1
|
|
20231102,130100,121019120,10850,10850,10850,10850,0
|
|
20231102,130000,121019120,10850,10850,10850,10850,0
|
|
20231102,125900,121019120,10850,10850,10850,10850,0
|
|
20231102,125800,121019120,10850,10850,10850,10850,20
|
|
20231102,125700,120802120,10860,10860,10860,10860,20
|
|
20231102,125600,120584920,10850,10870,10870,10850,17
|
|
20231102,125500,120400330,10870,10870,10870,10870,3
|
|
20231102,125400,120367720,10870,10870,10870,10870,3
|
|
20231102,125300,120335110,10870,10870,10870,10870,3
|
|
20231102,125200,120302500,10870,10870,10870,10870,2
|
|
20231102,125100,120280760,10870,10870,10870,10870,2
|
|
20231102,125000,120259020,10870,10870,10870,10870,3
|
|
20231102,124900,120226410,10870,10870,10870,10870,0
|
|
20231102,124800,120226410,10870,10870,10870,10870,0
|
|
20231102,124700,120226410,10870,10870,10870,10870,0
|
|
20231102,124600,120226410,10870,10870,10870,10870,8
|
|
20231102,124500,120139450,10870,10870,10870,10870,0
|
|
20231102,124400,120139450,10870,10870,10870,10870,10
|
|
20231102,124300,120030750,10880,10880,10880,10880,3
|
|
20231102,124200,119998110,10870,10870,10870,10870,0
|
|
20231102,124100,119998110,10870,10870,10870,10870,0
|
|
20231102,124000,119998110,10870,10870,10870,10870,5
|
|
20231102,123900,119943760,10870,10870,10870,10870,0
|
|
20231102,123800,119943760,10870,10880,10880,10870,11
|
|
20231102,123700,119824180,10880,10880,10880,10880,1
|
|
20231102,123600,119813300,10860,10860,10860,10860,25
|
|
20231102,123500,119541800,10850,10850,10850,10850,0
|
|
20231102,123400,119541800,10850,10850,10850,10850,93
|
|
20231102,123300,118532750,10850,10850,10850,10850,0
|
|
20231102,123200,118532750,10850,10850,10850,10850,7
|
|
20231102,123100,118456800,10850,10850,10850,10850,0
|
|
20231102,123000,118456800,10850,10850,10850,10850,0
|
|
20231102,122900,118456800,10850,10860,10860,10850,11
|
|
20231102,122800,118337440,10860,10860,10860,10860,2
|
|
20231102,122700,118315720,10860,10860,10860,10860,2
|
|
20231102,122600,118294000,10850,10850,10850,10850,0
|
|
20231102,122500,118294000,10850,10850,10850,10850,0
|
|
20231102,122400,118294000,10850,10850,10850,10850,5
|
|
20231102,122300,118239750,10850,10850,10850,10850,0
|
|
20231102,122200,118239750,10850,10850,10850,10850,5
|
|
20231102,122100,118185500,10840,10840,10840,10840,0
|
|
20231102,122000,118185500,10840,10840,10840,10840,22
|
|
20231102,121900,117947020,10840,10840,10840,10840,1
|
|
20231102,121800,117936180,10830,10830,10830,10830,0
|
|
20231102,121700,117936180,10830,10830,10830,10830,0
|
|
20231102,121600,117936180,10830,10830,10830,10830,0
|
|
20231102,121500,117936180,10830,10830,10830,10830,0
|
|
20231102,121400,117936180,10830,10830,10830,10830,0
|
|
20231102,121300,117936180,10830,10840,10840,10830,100
|
|
20231102,121200,116852870,10850,10860,10860,10850,20
|
|
20231102,121100,116635790,10860,10860,10860,10860,1
|
|
20231102,121000,116624930,10860,10860,10860,10860,1
|
|
20231102,120900,116614070,10860,10860,10860,10860,1
|
|
20231102,120800,116603210,10850,10860,10860,10850,6
|
|
20231102,120700,116538100,10860,10860,10860,10860,2
|
|
20231102,120600,116516380,10860,10860,10860,10860,3
|
|
20231102,120500,116483800,10860,10860,10860,10860,1
|
|
20231102,120400,116472940,10860,10860,10860,10860,2
|
|
20231102,120300,116451220,10860,10860,10860,10860,3
|
|
20231102,120200,116418640,10860,10860,10860,10860,2
|
|
20231102,120100,116396920,10860,10860,10860,10860,2
|
|
20231102,120000,116375200,10860,10860,10860,10860,3
|
|
20231102,115900,116342620,10860,10860,10860,10860,2
|
|
20231102,115800,116320900,10860,10860,10860,10860,1
|
|
20231102,115700,116310040,10850,10850,10850,10850,0
|
|
20231102,115600,116310040,10850,10860,10860,10850,4
|
|
20231102,115500,116266630,10860,10860,10860,10860,0
|
|
20231102,115400,116266630,10860,10860,10860,10860,0
|
|
20231102,115300,116266630,10860,10860,10860,10860,0
|
|
20231102,115200,116266630,10860,10860,10860,10860,0
|
|
20231102,115100,116266630,10860,10850,10860,10850,3
|
|
20231102,115000,116234070,10860,10860,10860,10860,25
|
|
20231102,114900,115962570,10870,10870,10870,10870,0
|
|
20231102,114800,115962570,10870,10870,10870,10870,7
|
|
20231102,114700,115886480,10870,10870,10870,10870,0
|
|
20231102,114600,115886480,10870,10870,10870,10870,0
|
|
20231102,114500,115886480,10870,10870,10870,10870,5
|
|
20231102,114400,115832130,10870,10870,10870,10870,5
|
|
20231102,114300,115777780,10890,10890,10890,10890,0
|
|
20231102,114200,115777780,10890,10890,10890,10890,1
|
|
20231102,114100,115766890,10870,10870,10870,10870,5
|
|
20231102,114000,115712540,10870,10870,10870,10870,1
|
|
20231102,113900,115701670,10870,10870,10870,10870,9
|
|
20231102,113800,115603840,10900,10900,10900,10900,0
|
|
20231102,113700,115603840,10900,10900,10900,10900,0
|
|
20231102,113600,115603840,10900,10900,10900,10900,0
|
|
20231102,113500,115603840,10900,10900,10900,10900,3
|
|
20231102,113400,115571140,10850,10850,10850,10850,100
|
|
20231102,113300,114486140,10900,10900,10900,10850,128
|
|
20231102,113200,113096870,10900,10900,10900,10900,1
|
|
20231102,113100,113085970,10900,10900,10900,10900,4
|
|
20231102,113000,113042370,10900,10850,10900,10850,104
|
|
20231102,112900,111911760,10830,10820,10830,10820,264
|
|
20231102,112800,109053020,10820,10830,10830,10820,7
|
|
20231102,112700,108977230,10820,10820,10820,10820,0
|
|
20231102,112600,108977230,10820,10820,10820,10820,0
|
|
20231102,112500,108977230,10820,10770,10820,10770,1735
|
|
20231102,112400,90236240,10770,10770,10770,10770,1
|
|
20231102,112300,90225470,10770,10770,10770,10770,0
|
|
20231102,112200,90225470,10770,10770,10770,10770,1
|
|
20231102,112100,90214700,10770,10770,10770,10770,0
|
|
20231102,112000,90214700,10770,10770,10770,10770,0
|
|
20231102,111900,90214700,10770,10770,10770,10770,0
|
|
20231102,111800,90214700,10770,10770,10770,10770,3
|
|
20231102,111700,90182390,10770,10770,10770,10770,0
|
|
20231102,111600,90182390,10770,10770,10770,10770,4
|
|
20231102,111500,90139310,10780,10780,10780,10780,0
|
|
20231102,111400,90139310,10780,10780,10780,10780,0
|
|
20231102,111300,90139310,10780,10780,10780,10780,0
|
|
20231102,111200,90139310,10780,10770,10780,10740,13
|
|
20231102,111100,89999400,10770,10770,10770,10770,4
|
|
20231102,111000,89956320,10770,10770,10770,10770,7
|
|
20231102,110900,89880930,10770,10770,10770,10770,0
|
|
20231102,110800,89880930,10770,10770,10770,10770,13
|
|
20231102,110700,89740920,10770,10770,10770,10770,1
|
|
20231102,110600,89730150,10770,10770,10770,10770,0
|
|
20231102,110500,89730150,10770,10770,10770,10770,109
|
|
20231102,110400,88556220,10770,10750,10770,10750,16
|
|
20231102,110300,88384200,10750,10750,10750,10750,15
|
|
20231102,110200,88222950,10770,10770,10770,10770,1
|
|
20231102,110100,88212180,10750,10750,10770,10750,269
|
|
20231102,110000,85317790,10760,10770,10770,10750,134
|
|
20231102,105900,83875950,10780,10780,10780,10780,27
|
|
20231102,105800,83584890,10790,10790,10790,10790,0
|
|
20231102,105700,83584890,10790,10790,10790,10790,1
|
|
20231102,105600,83574100,10790,10790,10790,10790,0
|
|
20231102,105500,83574100,10790,10790,10790,10790,59
|
|
20231102,105400,82937490,10790,10790,10790,10790,1
|
|
20231102,105300,82926700,10790,10790,10790,10790,1
|
|
20231102,105200,82915910,10800,10800,10800,10800,8
|
|
20231102,105100,82829510,10800,10800,10800,10800,1
|
|
20231102,105000,82818710,10790,10790,10790,10790,0
|
|
20231102,104900,82818710,10790,10790,10790,10790,1
|
|
20231102,104800,82807920,10800,10750,10800,10750,245
|
|
20231102,104700,80173420,10800,10800,10800,10800,0
|
|
20231102,104600,80173420,10800,10800,10800,10800,0
|
|
20231102,104500,80173420,10800,10800,10800,10800,0
|
|
20231102,104400,80173420,10800,10800,10800,10800,0
|
|
20231102,104300,80173420,10800,10800,10800,10800,0
|
|
20231102,104200,80173420,10800,10800,10800,10800,0
|
|
20231102,104100,80173420,10800,10800,10800,10800,0
|
|
20231102,104000,80173420,10800,10800,10800,10800,0
|
|
20231102,103900,80173420,10800,10800,10800,10800,0
|
|
20231102,103800,80173420,10800,10800,10800,10800,1
|
|
20231102,103700,80162620,10800,10800,10800,10800,0
|
|
20231102,103600,80162620,10800,10800,10800,10800,0
|
|
20231102,103500,80162620,10800,10800,10800,10800,2
|
|
20231102,103400,80141020,10800,10800,10800,10800,0
|
|
20231102,103300,80141020,10800,10800,10800,10800,0
|
|
20231102,103200,80141020,10800,10800,10800,10800,0
|
|
20231102,103100,80141020,10800,10800,10800,10800,0
|
|
20231102,103000,80141020,10800,10800,10800,10800,100
|
|
20231102,102900,79061020,10820,10820,10820,10820,0
|
|
20231102,102800,79061020,10820,10820,10820,10820,0
|
|
20231102,102700,79061020,10820,10820,10820,10820,27
|
|
20231102,102600,78768880,10810,10810,10810,10810,0
|
|
20231102,102500,78768880,10810,10810,10810,10810,0
|
|
20231102,102400,78768880,10810,10810,10810,10810,18
|
|
20231102,102300,78574300,10820,10760,10820,10750,40
|
|
20231102,102200,78144220,10760,10760,10760,10760,270
|
|
20231102,102100,75239020,10760,10760,10760,10760,0
|
|
20231102,102000,75239020,10760,10790,10790,10760,232
|
|
20231102,101900,72740500,10800,10800,10800,10800,0
|
|
20231102,101800,72740500,10800,10780,10800,10780,532
|
|
20231102,101700,67000180,10790,10790,10790,10790,0
|
|
20231102,101600,67000180,10790,10760,10790,10760,511
|
|
20231102,101500,61497130,10760,10760,10760,10760,0
|
|
20231102,101400,61497130,10760,10760,10760,10760,0
|
|
20231102,101300,61497130,10760,10760,10760,10760,10
|
|
20231102,101200,61389530,10750,10750,10750,10750,0
|
|
20231102,101100,61389530,10750,10750,10750,10750,0
|
|
20231102,101000,61389530,10750,10730,10750,10730,853
|
|
20231102,100900,52232050,10720,10710,10720,10710,1205
|
|
20231102,100800,39323180,10710,10710,10710,10710,1012
|
|
20231102,100700,28484660,10710,10710,10710,10710,3
|
|
20231102,100600,28452530,10710,10710,10710,10710,498
|
|
20231102,100500,23118950,10710,10710,10710,10710,0
|
|
20231102,100400,23118950,10710,10710,10710,10710,0
|
|
20231102,100300,23118950,10710,10710,10710,10710,0
|
|
20231102,100200,23118950,10710,10710,10710,10710,0
|
|
20231102,100100,23118950,10710,10710,10710,10710,0
|
|
20231102,100000,23118950,10710,10710,10710,10710,0
|
|
20231102,095900,23118950,10710,10710,10710,10710,0
|
|
20231102,095800,23118950,10710,10710,10710,10710,0
|
|
20231102,095700,23118950,10710,10710,10710,10710,0
|
|
20231102,095600,23118950,10710,10710,10710,10710,0
|
|
20231102,095500,23118950,10710,10710,10710,10710,54
|
|
20231102,095400,22540610,10710,10710,10710,10710,0
|
|
20231102,095300,22540610,10710,10710,10710,10710,0
|
|
20231102,095200,22540610,10710,10710,10710,10710,0
|
|
20231102,095100,22540610,10710,10710,10710,10710,0
|
|
20231102,095000,22540610,10710,10710,10710,10710,0
|
|
20231102,094900,22540610,10710,10710,10710,10710,2
|
|
20231102,094800,22519190,10710,10710,10710,10710,0
|
|
20231102,094700,22519190,10710,10710,10710,10710,50
|
|
20231102,094600,21983690,10710,10710,10710,10710,1
|
|
20231102,094500,21972980,10720,10720,10720,10720,0
|
|
20231102,094400,21972980,10720,10720,10720,10720,0
|
|
20231102,094300,21972980,10720,10720,10720,10720,0
|
|
20231102,094200,21972980,10720,10720,10720,10720,0
|
|
20231102,094100,21972980,10720,10720,10720,10720,0
|
|
20231102,094000,21972980,10720,10720,10720,10720,0
|
|
20231102,093900,21972980,10720,10720,10720,10720,0
|
|
20231102,093800,21972980,10720,10720,10720,10720,0
|
|
20231102,093700,21972980,10720,10720,10720,10720,0
|
|
20231102,093600,21972980,10720,10710,10720,10710,77
|
|
20231102,093500,21147770,10720,10720,10720,10720,0
|
|
20231102,093400,21147770,10720,10720,10720,10720,0
|
|
20231102,093300,21147770,10720,10720,10720,10720,1
|
|
20231102,093200,21137050,10670,10720,10720,10650,30
|
|
20231102,093100,20816920,10720,10700,10720,10700,47
|
|
20231102,093000,20313540,10700,10700,10700,10700,4
|
|
20231102,092900,20270740,10700,10700,10700,10700,48
|
|
20231102,092800,19757140,10700,10700,10700,10700,0
|
|
20231102,092700,19757140,10700,10700,10700,10700,47
|
|
20231102,092600,19254240,10700,10700,10700,10700,0
|
|
20231102,092500,19254240,10700,10700,10700,10700,0
|
|
20231102,092400,19254240,10700,10700,10700,10700,47
|
|
20231102,092300,18751340,10640,10640,10640,10640,404
|
|
20231102,092200,14452780,10700,10700,10700,10700,0
|
|
20231102,092100,14452780,10700,10690,10700,10690,2
|
|
20231102,092000,14431390,10640,10640,10640,10640,0
|
|
20231102,091900,14431390,10640,10640,10640,10640,0
|
|
20231102,091800,14431390,10640,10650,10650,10640,100
|
|
20231102,091700,13367090,10700,10680,10700,10680,100
|
|
20231102,091600,12298190,10670,10660,10670,10660,171
|
|
20231102,091500,10475130,10650,10640,10650,10640,139
|
|
20231102,091400,8995010,10640,10640,10640,10640,0
|
|
20231102,091300,8995010,10640,10640,10640,10640,1
|
|
20231102,091200,8984370,10580,10580,10580,10580,0
|
|
20231102,091100,8984370,10580,10580,10580,10580,0
|
|
20231102,091000,8984370,10580,10580,10580,10580,72
|
|
20231102,090900,8222610,10570,10570,10570,10570,0
|
|
20231102,090800,8222610,10570,10570,10570,10570,2
|
|
20231102,090700,8201470,10570,10570,10570,10570,0
|
|
20231102,090600,8201470,10570,10590,10590,10570,101
|
|
20231102,090500,7132500,10660,10660,10660,10660,0
|
|
20231102,090400,7132500,10660,10660,10660,10660,0
|
|
20231102,090300,7132500,10660,10660,10660,10660,137
|
|
20231102,090200,5672080,10560,10560,10560,10560,1
|
|
20231102,090100,5661520,10560,10560,10560,10560,69
|
|
20231102,090000,4932880,10620,10540,10620,10540,468
|