579 lines
30 KiB
CSV
579 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,183600,364681540,19020,19020,19020,19020,670
|
|
20231109,183500,364681540,19020,19020,19020,19020,0
|
|
20231109,183400,364681540,19020,19020,19020,19020,0
|
|
20231109,183300,364681540,19020,19020,19020,19020,0
|
|
20231109,183200,364681540,19020,19020,19020,19020,0
|
|
20231109,183100,364681540,19020,19020,19020,19020,0
|
|
20231109,183000,364681540,19020,19020,19020,19020,0
|
|
20231109,182900,364681540,19020,19020,19020,19020,0
|
|
20231109,182800,364681540,19020,19020,19020,19020,0
|
|
20231109,182700,364681540,19020,19020,19020,19020,0
|
|
20231109,182600,364681540,19020,19020,19020,19020,0
|
|
20231109,182500,364681540,19020,19020,19020,19020,0
|
|
20231109,182400,364681540,19020,19020,19020,19020,0
|
|
20231109,182300,364681540,19020,19020,19020,19020,0
|
|
20231109,182200,364681540,19020,19020,19020,19020,0
|
|
20231109,182100,364681540,19020,19020,19020,19020,0
|
|
20231109,182000,364681540,19020,19020,19020,19020,0
|
|
20231109,181900,364681540,19020,19020,19020,19020,0
|
|
20231109,181800,364681540,19020,19020,19020,19020,0
|
|
20231109,181700,364681540,19020,19020,19020,19020,0
|
|
20231109,181600,364681540,19020,19020,19020,19020,0
|
|
20231109,181500,364681540,19020,19020,19020,19020,0
|
|
20231109,181400,364681540,19020,19020,19020,19020,0
|
|
20231109,181300,364681540,19020,19020,19020,19020,0
|
|
20231109,181200,364681540,19020,19020,19020,19020,0
|
|
20231109,181100,364681540,19020,19020,19020,19020,0
|
|
20231109,181000,364681540,19020,19020,19020,19020,0
|
|
20231109,180900,364681540,19020,19020,19020,19020,0
|
|
20231109,180800,364681540,19020,19020,19020,19020,0
|
|
20231109,180700,364681540,19020,19020,19020,19020,0
|
|
20231109,180600,364681540,19020,19020,19020,19020,670
|
|
20231109,180500,364681540,19020,19020,19020,19020,0
|
|
20231109,180400,364681540,19020,19020,19020,19020,0
|
|
20231109,180300,364681540,19020,19020,19020,19020,0
|
|
20231109,180200,364681540,19020,19020,19020,19020,0
|
|
20231109,180100,364681540,19020,19020,19020,19020,0
|
|
20231109,180000,364681540,19020,19020,19020,19020,0
|
|
20231109,175900,364681540,19020,19020,19020,19020,0
|
|
20231109,175800,364681540,19020,19020,19020,19020,0
|
|
20231109,175700,364681540,19020,19020,19020,19020,0
|
|
20231109,175600,364681540,19020,19020,19020,19020,0
|
|
20231109,175500,364681540,19020,19020,19020,19020,0
|
|
20231109,175400,364681540,19020,19020,19020,19020,0
|
|
20231109,175300,364681540,19020,19020,19020,19020,0
|
|
20231109,175200,364681540,19020,19020,19020,19020,0
|
|
20231109,175100,364681540,19020,19020,19020,19020,0
|
|
20231109,175000,364681540,19020,19020,19020,19020,0
|
|
20231109,174900,364681540,19020,19020,19020,19020,0
|
|
20231109,174800,364681540,19020,19020,19020,19020,0
|
|
20231109,174700,364681540,19020,19020,19020,19020,0
|
|
20231109,174600,364681540,19020,19020,19020,19020,0
|
|
20231109,174500,364681540,19020,19020,19020,19020,0
|
|
20231109,174400,364681540,19020,19020,19020,19020,0
|
|
20231109,174300,364681540,19020,19020,19020,19020,0
|
|
20231109,174200,364681540,19020,19020,19020,19020,0
|
|
20231109,174100,364681540,19020,19020,19020,19020,0
|
|
20231109,174000,364681540,19020,19020,19020,19020,0
|
|
20231109,173900,364681540,19020,19020,19020,19020,0
|
|
20231109,173800,364681540,19020,19020,19020,19020,0
|
|
20231109,173700,364681540,19020,19020,19020,19020,0
|
|
20231109,173600,364681540,19020,19020,19020,19020,670
|
|
20231109,173500,364681540,19020,19020,19020,19020,0
|
|
20231109,173400,364681540,19020,19020,19020,19020,0
|
|
20231109,173300,364681540,19020,19020,19020,19020,0
|
|
20231109,173200,364681540,19020,19020,19020,19020,0
|
|
20231109,173100,364681540,19020,19020,19020,19020,0
|
|
20231109,173000,364681540,19020,19020,19020,19020,0
|
|
20231109,172900,364681540,19020,19020,19020,19020,0
|
|
20231109,172800,364681540,19020,19020,19020,19020,0
|
|
20231109,172700,364681540,19020,19020,19020,19020,0
|
|
20231109,172600,364681540,19020,19020,19020,19020,0
|
|
20231109,172500,364681540,19020,19020,19020,19020,0
|
|
20231109,172400,364681540,19020,19020,19020,19020,0
|
|
20231109,172300,364681540,19020,19020,19020,19020,0
|
|
20231109,172200,364681540,19020,19020,19020,19020,0
|
|
20231109,172100,364681540,19020,19020,19020,19020,0
|
|
20231109,172000,364681540,19020,19020,19020,19020,0
|
|
20231109,171900,364681540,19020,19020,19020,19020,0
|
|
20231109,171800,364681540,19020,19020,19020,19020,0
|
|
20231109,171700,364681540,19020,19020,19020,19020,0
|
|
20231109,171600,364681540,19020,19020,19020,19020,0
|
|
20231109,171500,364681540,19020,19020,19020,19020,0
|
|
20231109,171400,364681540,19020,19020,19020,19020,0
|
|
20231109,171300,364681540,19020,19020,19020,19020,0
|
|
20231109,171200,364681540,19020,19020,19020,19020,0
|
|
20231109,171100,364681540,19020,19020,19020,19020,0
|
|
20231109,171000,364681540,19020,19020,19020,19020,0
|
|
20231109,170900,364681540,19020,19020,19020,19020,0
|
|
20231109,170800,364681540,19020,19020,19020,19020,0
|
|
20231109,170700,364681540,19020,19020,19020,19020,0
|
|
20231109,170600,364681540,19020,19020,19020,19020,670
|
|
20231109,170500,364681540,19020,19020,19020,19020,0
|
|
20231109,170400,364681540,19020,19020,19020,19020,0
|
|
20231109,170300,364681540,19020,19020,19020,19020,0
|
|
20231109,170200,364681540,19020,19020,19020,19020,0
|
|
20231109,170100,364681540,19020,19020,19020,19020,0
|
|
20231109,170000,364681540,19020,19020,19020,19020,0
|
|
20231109,165900,364681540,19020,19020,19020,19020,0
|
|
20231109,165800,364681540,19020,19020,19020,19020,0
|
|
20231109,165700,364681540,19020,19020,19020,19020,0
|
|
20231109,165600,364681540,19020,19020,19020,19020,0
|
|
20231109,165500,364681540,19020,19020,19020,19020,0
|
|
20231109,165400,364681540,19020,19020,19020,19020,0
|
|
20231109,165300,364681540,19020,19020,19020,19020,0
|
|
20231109,165200,364681540,19020,19020,19020,19020,0
|
|
20231109,165100,364681540,19020,19020,19020,19020,0
|
|
20231109,165000,364681540,19020,19020,19020,19020,0
|
|
20231109,164900,364681540,19020,19020,19020,19020,0
|
|
20231109,164800,364681540,19020,19020,19020,19020,0
|
|
20231109,164700,364681540,19020,19020,19020,19020,0
|
|
20231109,164600,364681540,19020,19020,19020,19020,0
|
|
20231109,164500,364681540,19020,19020,19020,19020,0
|
|
20231109,164400,364681540,19020,19020,19020,19020,0
|
|
20231109,164300,364681540,19020,19020,19020,19020,0
|
|
20231109,164200,364681540,19020,19020,19020,19020,0
|
|
20231109,164100,364681540,19020,19020,19020,19020,0
|
|
20231109,164000,364681540,19020,19020,19020,19020,0
|
|
20231109,163900,364681540,19020,19020,19020,19020,0
|
|
20231109,163800,364681540,19020,19020,19020,19020,0
|
|
20231109,163700,364681540,19020,19020,19020,19020,0
|
|
20231109,163600,364681540,19020,19020,19020,19020,670
|
|
20231109,163500,364681540,19020,19020,19020,19020,0
|
|
20231109,163400,364681540,19020,19020,19020,19020,0
|
|
20231109,163300,364681540,19020,19020,19020,19020,0
|
|
20231109,163200,364681540,19020,19020,19020,19020,0
|
|
20231109,163100,364681540,19020,19020,19020,19020,0
|
|
20231109,163000,364681540,19020,19020,19020,19020,0
|
|
20231109,162900,364681540,19020,19020,19020,19020,0
|
|
20231109,162800,364681540,19020,19020,19020,19020,0
|
|
20231109,162700,364681540,19020,19020,19020,19020,0
|
|
20231109,162600,364681540,19020,19020,19020,19020,0
|
|
20231109,162500,364681540,19020,19020,19020,19020,0
|
|
20231109,162400,364681540,19020,19020,19020,19020,0
|
|
20231109,162300,364681540,19020,19020,19020,19020,0
|
|
20231109,162200,364681540,19020,19020,19020,19020,0
|
|
20231109,162100,364681540,19020,19020,19020,19020,0
|
|
20231109,162000,364681540,19020,19020,19020,19020,0
|
|
20231109,161900,364681540,19020,19020,19020,19020,0
|
|
20231109,161800,364681540,19020,19020,19020,19020,0
|
|
20231109,161700,364681540,19020,19020,19020,19020,0
|
|
20231109,161600,364681540,19020,19020,19020,19020,0
|
|
20231109,161500,364681540,19020,19020,19020,19020,0
|
|
20231109,161400,364681540,19020,19020,19020,19020,0
|
|
20231109,161300,364681540,19020,19020,19020,19020,0
|
|
20231109,161200,364681540,19020,19020,19020,19020,0
|
|
20231109,161100,364681540,19020,19020,19020,19020,0
|
|
20231109,161000,364681540,19020,19020,19020,19020,0
|
|
20231109,160900,364681540,19020,19020,19020,19020,0
|
|
20231109,160800,364681540,19020,19020,19020,19020,0
|
|
20231109,160700,364681540,19020,19020,19020,19020,0
|
|
20231109,160600,364681540,19020,19020,19020,19020,670
|
|
20231109,160500,364681540,19020,19020,19020,19020,0
|
|
20231109,160400,364681540,19020,19020,19020,19020,0
|
|
20231109,160300,364681540,19020,19020,19020,19020,0
|
|
20231109,160200,364681540,19020,19020,19020,19020,0
|
|
20231109,160100,364681540,19020,19020,19020,19020,0
|
|
20231109,160000,364681540,19020,19020,19020,19020,0
|
|
20231109,155900,364681540,19020,19020,19020,19020,0
|
|
20231109,155800,364681540,19020,19020,19020,19020,0
|
|
20231109,155700,364681540,19020,19020,19020,19020,0
|
|
20231109,155600,364681540,19020,19020,19020,19020,0
|
|
20231109,155500,364681540,19020,19020,19020,19020,0
|
|
20231109,155400,364681540,19020,19020,19020,19020,0
|
|
20231109,155300,364681540,19020,19020,19020,19020,0
|
|
20231109,155200,364681540,19020,19020,19020,19020,0
|
|
20231109,155100,364681540,19020,19020,19020,19020,0
|
|
20231109,155000,364681540,19020,19020,19020,19020,0
|
|
20231109,154900,364681540,19020,19020,19020,19020,0
|
|
20231109,154800,364681540,19020,19020,19020,19020,0
|
|
20231109,154700,364681540,19020,19020,19020,19020,0
|
|
20231109,154600,364681540,19020,19020,19020,19020,0
|
|
20231109,154500,364681540,19020,19020,19020,19020,0
|
|
20231109,154400,364681540,19020,19020,19020,19020,0
|
|
20231109,154300,364681540,19020,19020,19020,19020,0
|
|
20231109,154200,364681540,19020,19020,19020,19020,0
|
|
20231109,154100,364681540,19020,19020,19020,19020,0
|
|
20231109,154000,364681540,19020,19020,19020,19020,0
|
|
20231109,153900,364681540,19020,19020,19020,19020,0
|
|
20231109,153800,364681540,19020,19020,19020,19020,0
|
|
20231109,153700,364681540,19020,19020,19020,19020,0
|
|
20231109,153600,364681540,19020,19020,19020,19020,670
|
|
20231109,153500,364681540,19020,19020,19020,19020,0
|
|
20231109,153400,364681540,19020,19020,19020,19020,0
|
|
20231109,153300,364681540,19020,19020,19020,19020,0
|
|
20231109,153200,364681540,19020,19020,19020,19020,0
|
|
20231109,153100,364681540,19020,19020,19020,19020,0
|
|
20231109,153000,364681540,19020,19020,19020,19020,670
|
|
20231109,152900,351938140,19000,19000,19000,19000,0
|
|
20231109,152800,351938140,19000,19000,19000,19000,0
|
|
20231109,152700,351938140,19000,19000,19000,19000,0
|
|
20231109,152600,351938140,19000,19000,19000,19000,0
|
|
20231109,152500,351938140,19000,19000,19000,19000,0
|
|
20231109,152400,351938140,19000,19000,19000,19000,0
|
|
20231109,152300,351938140,19000,19000,19000,19000,0
|
|
20231109,152200,351938140,19000,19000,19000,19000,0
|
|
20231109,152100,351938140,19000,19000,19000,19000,0
|
|
20231109,152000,351938140,19000,19000,19000,19000,0
|
|
20231109,151900,351938140,19000,19020,19020,19000,9
|
|
20231109,151800,351767000,19020,19020,19020,19020,13
|
|
20231109,151700,351519740,19020,19000,19070,19000,15
|
|
20231109,151600,351234440,19000,19000,19000,19000,16
|
|
20231109,151500,350930440,19000,19000,19000,19000,4
|
|
20231109,151400,350854440,19000,18990,19000,18990,3
|
|
20231109,151300,350797450,18990,18990,18990,18980,4
|
|
20231109,151200,350721510,18980,18980,18980,18980,24
|
|
20231109,151100,350265990,18980,18990,18990,18980,207
|
|
20231109,151000,346336690,18990,18990,19080,18990,17
|
|
20231109,150900,346012930,18990,19000,19000,18990,7
|
|
20231109,150800,345879980,19060,19060,19060,19060,0
|
|
20231109,150700,345879980,19060,19030,19060,19030,110
|
|
20231109,150600,343783480,19060,19030,19060,19030,20
|
|
20231109,150500,343402340,19000,18990,19060,18980,224
|
|
20231109,150400,339145000,19060,19060,19060,19060,0
|
|
20231109,150300,339145000,19060,19000,19060,19000,22
|
|
20231109,150200,338725860,19000,19000,19000,19000,2
|
|
20231109,150100,338687860,19060,19060,19060,19060,0
|
|
20231109,150000,338687860,19060,19020,19060,19020,40
|
|
20231109,145900,337926760,19070,19060,19070,19060,20
|
|
20231109,145800,337545460,19060,19010,19060,19000,393
|
|
20231109,145700,330075820,19070,19070,19070,19070,2
|
|
20231109,145600,330037680,19070,19060,19070,19060,90
|
|
20231109,145500,328322220,19070,19070,19070,19070,0
|
|
20231109,145400,328322220,19070,19070,19070,19070,0
|
|
20231109,145300,328322220,19070,19060,19070,19060,70
|
|
20231109,145200,326987840,19070,19060,19070,19060,110
|
|
20231109,145100,324891180,19000,19000,19000,19000,13
|
|
20231109,145000,324644180,19020,19020,19020,19020,5
|
|
20231109,144900,324549080,19070,19070,19070,19070,0
|
|
20231109,144800,324549080,19070,19070,19070,19070,0
|
|
20231109,144700,324549080,19070,19070,19070,19070,0
|
|
20231109,144600,324549080,19070,19070,19070,19070,9
|
|
20231109,144500,324377450,19080,19070,19080,19070,23
|
|
20231109,144400,323938750,19080,19070,19080,19070,20
|
|
20231109,144300,323557310,19080,19030,19080,19030,76
|
|
20231109,144200,322110420,19020,19010,19020,19010,198
|
|
20231109,144100,318345650,19010,19000,19010,19000,144
|
|
20231109,144000,315609550,18990,18990,18990,18990,4
|
|
20231109,143900,315533590,19020,19020,19020,19020,0
|
|
20231109,143800,315533590,19020,18990,19020,18990,101
|
|
20231109,143700,313613510,19010,19010,19010,19010,250
|
|
20231109,143600,308861010,19010,19000,19010,19000,199
|
|
20231109,143500,305079920,19020,19030,19030,19000,186
|
|
20231109,143400,301543810,19030,19000,19030,19000,92
|
|
20231109,143300,299795090,19000,18990,19000,18990,50
|
|
20231109,143200,298845510,18990,18980,18990,18980,16
|
|
20231109,143100,298541730,18980,18980,18980,18980,0
|
|
20231109,143000,298541730,18980,18980,18980,18980,0
|
|
20231109,142900,298541730,18980,18980,18980,18980,349
|
|
20231109,142800,291917710,18970,18970,18970,18970,6
|
|
20231109,142700,291803890,18980,18980,18980,18980,1
|
|
20231109,142600,291784910,18980,18980,18980,18980,6
|
|
20231109,142500,291671030,18980,18980,18980,18980,0
|
|
20231109,142400,291671030,18980,18990,18990,18980,17
|
|
20231109,142300,291348360,18980,18980,18980,18980,0
|
|
20231109,142200,291348360,18980,18980,18980,18980,6
|
|
20231109,142100,291234480,18980,18980,18980,18980,6
|
|
20231109,142000,291120600,18980,18980,18980,18980,21
|
|
20231109,141900,290722020,18980,18980,18980,18980,0
|
|
20231109,141800,290722020,18980,18980,18980,18980,0
|
|
20231109,141700,290722020,18980,18980,18980,18980,6
|
|
20231109,141600,290608140,18980,18980,18980,18980,12
|
|
20231109,141500,290380380,18990,18990,18990,18990,0
|
|
20231109,141400,290380380,18990,18990,18990,18990,0
|
|
20231109,141300,290380380,18990,18990,18990,18990,4
|
|
20231109,141200,290304420,18980,18980,18980,18980,6
|
|
20231109,141100,290190540,18980,18980,18980,18980,31
|
|
20231109,141000,289602160,18990,18990,18990,18990,40
|
|
20231109,140900,288842560,18990,18990,18990,18990,6
|
|
20231109,140800,288728620,18990,18990,18990,18990,29
|
|
20231109,140700,288177910,18990,18990,18990,18990,65
|
|
20231109,140600,286943560,18990,18990,18990,18990,65
|
|
20231109,140500,285709210,18990,18970,18990,18970,204
|
|
20231109,140400,281836840,18970,18970,18970,18970,0
|
|
20231109,140300,281836840,18970,18970,18970,18970,16
|
|
20231109,140200,281533320,18970,18970,18970,18970,0
|
|
20231109,140100,281533320,18970,18970,18970,18970,0
|
|
20231109,140000,281533320,18970,18970,18970,18970,6
|
|
20231109,135900,281419500,18970,18970,18970,18970,6
|
|
20231109,135800,281305680,18970,18970,18970,18970,107
|
|
20231109,135700,279275890,18970,18970,18970,18970,6
|
|
20231109,135600,279162070,18970,18970,18970,18970,6
|
|
20231109,135500,279048250,18970,18970,18970,18970,0
|
|
20231109,135400,279048250,18970,18970,18970,18970,65
|
|
20231109,135300,277815200,18970,18980,18980,18970,9
|
|
20231109,135200,277644440,18980,18980,18980,18980,241
|
|
20231109,135100,273070260,18980,18980,18980,18980,0
|
|
20231109,135000,273070260,18980,18980,18980,18980,6
|
|
20231109,134900,272956380,18980,18980,18980,18980,6
|
|
20231109,134800,272842500,18980,18980,18980,18980,0
|
|
20231109,134700,272842500,18980,18980,18980,18980,0
|
|
20231109,134600,272842500,18980,18980,18980,18980,0
|
|
20231109,134500,272842500,18980,18980,18980,18980,24
|
|
20231109,134400,272386980,18970,18970,18970,18970,0
|
|
20231109,134300,272386980,18970,18970,18970,18970,6
|
|
20231109,134200,272273160,18970,18970,18970,18970,0
|
|
20231109,134100,272273160,18970,18970,18970,18970,6
|
|
20231109,134000,272159340,18980,18980,18980,18980,0
|
|
20231109,133900,272159340,18980,18980,18980,18980,2
|
|
20231109,133800,272121380,18970,18970,18970,18970,0
|
|
20231109,133700,272121380,18970,18970,18970,18970,192
|
|
20231109,133600,268479140,18980,18980,18980,18980,12
|
|
20231109,133500,268251380,18980,18980,18980,18980,0
|
|
20231109,133400,268251380,18980,18980,18980,18980,0
|
|
20231109,133300,268251380,18980,18980,18980,18980,4
|
|
20231109,133200,268175460,18970,18970,18970,18970,0
|
|
20231109,133100,268175460,18970,18970,18970,18970,6
|
|
20231109,133000,268061640,18980,18980,18980,18980,2
|
|
20231109,132900,268023680,18970,18970,18970,18970,0
|
|
20231109,132800,268023680,18970,18970,18970,18970,11
|
|
20231109,132700,267815010,18970,18970,18970,18970,0
|
|
20231109,132600,267815010,18970,18980,18980,18970,17
|
|
20231109,132500,267492410,18980,18980,18980,18980,0
|
|
20231109,132400,267492410,18980,18970,18980,18970,10
|
|
20231109,132300,267302670,18970,18970,18970,18970,6
|
|
20231109,132200,267188850,18970,18970,18970,18970,0
|
|
20231109,132100,267188850,18970,18970,18970,18970,0
|
|
20231109,132000,267188850,18970,18970,18970,18970,6
|
|
20231109,131900,267075030,18970,18970,18970,18970,0
|
|
20231109,131800,267075030,18970,18970,18970,18970,0
|
|
20231109,131700,267075030,18970,18970,18970,18970,6
|
|
20231109,131600,266961210,18970,18970,18970,18970,12
|
|
20231109,131500,266733570,18970,18970,18970,18970,6
|
|
20231109,131400,266619750,18970,18970,18970,18970,0
|
|
20231109,131300,266619750,18970,18970,18970,18970,0
|
|
20231109,131200,266619750,18970,18970,18970,18970,0
|
|
20231109,131100,266619750,18970,18970,18970,18970,157
|
|
20231109,131000,263641460,18970,18970,18970,18970,2
|
|
20231109,130900,263603520,18970,18970,18970,18970,6
|
|
20231109,130800,263489700,18970,18970,18970,18970,12
|
|
20231109,130700,263262060,18980,18980,18980,18980,22
|
|
20231109,130600,262844500,18980,18980,18980,18980,5
|
|
20231109,130500,262749600,18980,18980,18980,18980,0
|
|
20231109,130400,262749600,18980,18980,18980,18980,0
|
|
20231109,130300,262749600,18980,18980,18980,18980,0
|
|
20231109,130200,262749600,18980,18980,18980,18980,0
|
|
20231109,130100,262749600,18980,18980,18980,18980,53
|
|
20231109,130000,261743660,18970,18970,18970,18970,6
|
|
20231109,125900,261629840,18970,18970,18970,18970,6
|
|
20231109,125800,261516020,18970,18970,18970,18970,0
|
|
20231109,125700,261516020,18970,18970,18970,18970,76
|
|
20231109,125600,260074300,18970,18970,18970,18970,0
|
|
20231109,125500,260074300,18970,18970,18970,18970,6
|
|
20231109,125400,259960480,18970,18970,18970,18970,0
|
|
20231109,125300,259960480,18970,18970,18970,18970,6
|
|
20231109,125200,259846660,18970,18970,18970,18970,0
|
|
20231109,125100,259846660,18970,18970,18970,18970,6
|
|
20231109,125000,259732840,18970,18970,18970,18970,0
|
|
20231109,124900,259732840,18970,18970,18970,18970,12
|
|
20231109,124800,259505200,18970,18970,18970,18970,6
|
|
20231109,124700,259391380,18970,18970,18970,18970,6
|
|
20231109,124600,259277560,18970,18980,18980,18970,2
|
|
20231109,124500,259239610,18970,18970,18970,18970,0
|
|
20231109,124400,259239610,18970,18970,18970,18970,0
|
|
20231109,124300,259239610,18970,18970,18970,18970,6
|
|
20231109,124200,259125790,18970,18970,18970,18970,0
|
|
20231109,124100,259125790,18970,18970,18970,18970,0
|
|
20231109,124000,259125790,18970,18970,18970,18970,6
|
|
20231109,123900,259011970,18980,18980,18980,18980,10
|
|
20231109,123800,258822170,18980,18980,18980,18980,49
|
|
20231109,123700,257892150,18980,18980,18980,18980,30
|
|
20231109,123600,257322750,18970,18970,18970,18970,6
|
|
20231109,123500,257208930,18970,18970,18970,18970,0
|
|
20231109,123400,257208930,18970,18970,18970,18970,6
|
|
20231109,123300,257095110,18970,18970,18970,18970,0
|
|
20231109,123200,257095110,18970,18970,18970,18970,0
|
|
20231109,123100,257095110,18970,18970,18970,18970,0
|
|
20231109,123000,257095110,18970,18970,18980,18970,12
|
|
20231109,122900,256867460,18980,18980,18980,18980,54
|
|
20231109,122800,255842540,18970,18980,18980,18970,822
|
|
20231109,122700,240241040,18980,18980,18980,18980,6
|
|
20231109,122600,240127160,18980,18980,18980,18980,0
|
|
20231109,122500,240127160,18980,18980,18980,18980,6
|
|
20231109,122400,240013280,18990,18990,18990,18990,0
|
|
20231109,122300,240013280,18990,18990,18990,18990,0
|
|
20231109,122200,240013280,18990,18990,18990,18990,3
|
|
20231109,122100,239956310,18980,18990,18990,18980,8
|
|
20231109,122000,239804450,18990,18990,18990,18990,0
|
|
20231109,121900,239804450,18990,18990,18990,18990,0
|
|
20231109,121800,239804450,18990,18990,18990,18990,0
|
|
20231109,121700,239804450,18990,18990,18990,18990,0
|
|
20231109,121600,239804450,18990,18990,18990,18990,0
|
|
20231109,121500,239804450,18990,18990,18990,18990,15
|
|
20231109,121400,239519600,18980,18980,18980,18980,6
|
|
20231109,121300,239405720,18980,18980,18980,18980,0
|
|
20231109,121200,239405720,18980,18980,18990,18980,13
|
|
20231109,121100,239158970,18980,18980,18980,18980,0
|
|
20231109,121000,239158970,18980,18980,18980,18980,1
|
|
20231109,120900,239139990,18990,18990,18990,18990,113
|
|
20231109,120800,236994120,18990,18990,18990,18990,6
|
|
20231109,120700,236880180,18990,18990,18990,18990,6
|
|
20231109,120600,236766240,18990,18990,18990,18990,6
|
|
20231109,120500,236652300,18990,18990,18990,18990,6
|
|
20231109,120400,236538360,19000,19000,19000,19000,36
|
|
20231109,120300,235854360,19000,19000,19000,19000,0
|
|
20231109,120200,235854360,19000,19000,19000,19000,0
|
|
20231109,120100,235854360,19000,19000,19000,19000,8
|
|
20231109,120000,235702360,19000,19000,19000,19000,0
|
|
20231109,115900,235702360,19000,19000,19000,19000,8
|
|
20231109,115800,235550360,19000,19000,19000,19000,0
|
|
20231109,115700,235550360,19000,19000,19000,19000,0
|
|
20231109,115600,235550360,19000,19000,19000,19000,0
|
|
20231109,115500,235550360,19000,19000,19000,19000,1
|
|
20231109,115400,235531360,19000,19020,19020,19000,21
|
|
20231109,115300,235132160,19030,19030,19030,19030,0
|
|
20231109,115200,235132160,19030,19030,19030,19030,0
|
|
20231109,115100,235132160,19030,19030,19030,19030,0
|
|
20231109,115000,235132160,19030,19030,19030,19030,0
|
|
20231109,114900,235132160,19030,19030,19030,19030,0
|
|
20231109,114800,235132160,19030,19030,19030,19030,18
|
|
20231109,114700,234789620,19020,19010,19020,19010,14
|
|
20231109,114600,234523460,19010,19010,19010,19010,0
|
|
20231109,114500,234523460,19010,19010,19010,19010,5
|
|
20231109,114400,234428410,19000,19000,19000,19000,58
|
|
20231109,114300,233326410,19000,19000,19000,19000,0
|
|
20231109,114200,233326410,19000,19000,19000,19000,0
|
|
20231109,114100,233326410,19000,19000,19000,19000,8
|
|
20231109,114000,233174410,18990,18990,18990,18990,0
|
|
20231109,113900,233174410,18990,18990,18990,18990,0
|
|
20231109,113800,233174410,18990,18990,18990,18990,0
|
|
20231109,113700,233174410,18990,18980,18990,18980,82
|
|
20231109,113600,231617420,18970,18970,18970,18970,20
|
|
20231109,113500,231238020,18970,18970,18970,18970,20
|
|
20231109,113400,230858620,18970,18970,18970,18970,0
|
|
20231109,113300,230858620,18970,18970,18970,18970,18
|
|
20231109,113200,230517160,18970,18970,18970,18970,0
|
|
20231109,113100,230517160,18970,18970,18970,18970,10
|
|
20231109,113000,230327460,18970,18970,18970,18970,0
|
|
20231109,112900,230327460,18970,18970,18970,18970,8
|
|
20231109,112800,230175700,18970,18970,18970,18970,8
|
|
20231109,112700,230023940,18970,18970,18970,18970,8
|
|
20231109,112600,229872180,18970,18970,18970,18970,8
|
|
20231109,112500,229720420,18970,18970,18970,18970,8
|
|
20231109,112400,229568660,18990,18990,18990,18990,0
|
|
20231109,112300,229568660,18990,18990,18990,18990,1
|
|
20231109,112200,229549670,18990,18990,18990,18990,0
|
|
20231109,112100,229549670,18990,18990,18990,18990,10
|
|
20231109,112000,229359770,18990,18970,18990,18970,25
|
|
20231109,111900,228885340,18960,18960,18960,18960,0
|
|
20231109,111800,228885340,18960,18960,18960,18960,0
|
|
20231109,111700,228885340,18960,18960,18960,18960,8
|
|
20231109,111600,228733660,18960,18970,18970,18960,12
|
|
20231109,111500,228506130,18970,18970,18970,18970,1
|
|
20231109,111400,228487160,18970,18970,18970,18970,0
|
|
20231109,111300,228487160,18970,18970,18970,18970,6
|
|
20231109,111200,228373340,18960,18960,18960,18960,0
|
|
20231109,111100,228373340,18960,18960,18960,18960,8
|
|
20231109,111000,228221660,18960,18960,18960,18960,2
|
|
20231109,110900,228183740,18960,18960,18960,18960,8
|
|
20231109,110800,228032060,18960,18960,18960,18960,0
|
|
20231109,110700,228032060,18960,18960,18960,18960,43
|
|
20231109,110600,227216780,18950,18950,18950,18950,0
|
|
20231109,110500,227216780,18950,18950,18950,18950,0
|
|
20231109,110400,227216780,18950,18950,18950,18950,0
|
|
20231109,110300,227216780,18950,18950,18950,18950,6
|
|
20231109,110200,227103080,18960,18960,18960,18960,1
|
|
20231109,110100,227084120,18950,18950,18950,18950,0
|
|
20231109,110000,227084120,18950,18950,18950,18950,0
|
|
20231109,105900,227084120,18950,18960,18960,18950,93
|
|
20231109,105800,225321760,19000,19000,19000,19000,0
|
|
20231109,105700,225321760,19000,19000,19000,19000,0
|
|
20231109,105600,225321760,19000,19000,19000,19000,0
|
|
20231109,105500,225321760,19000,19000,19000,19000,0
|
|
20231109,105400,225321760,19000,18990,19000,18990,100
|
|
20231109,105300,223422050,18950,18950,18950,18950,0
|
|
20231109,105200,223422050,18950,18950,18950,18950,0
|
|
20231109,105100,223422050,18950,18950,18950,18950,0
|
|
20231109,105000,223422050,18950,18950,18950,18950,0
|
|
20231109,104900,223422050,18950,18950,18950,18950,0
|
|
20231109,104800,223422050,18950,18950,18950,18950,0
|
|
20231109,104700,223422050,18950,18950,18950,18950,0
|
|
20231109,104600,223422050,18950,18950,18950,18950,0
|
|
20231109,104500,223422050,18950,18950,18950,18950,10
|
|
20231109,104400,223232550,18950,18950,18950,18940,186
|
|
20231109,104300,219708120,18950,18950,18950,18950,1
|
|
20231109,104200,219689170,18950,18950,18950,18950,0
|
|
20231109,104100,219689170,18950,18950,18950,18950,0
|
|
20231109,104000,219689170,18950,18950,18950,18950,100
|
|
20231109,103900,217794170,18950,18950,18950,18950,50
|
|
20231109,103800,216846670,18980,18960,18980,18960,30
|
|
20231109,103700,216277850,18950,18950,18950,18950,4
|
|
20231109,103600,216202050,18950,18950,18950,18950,0
|
|
20231109,103500,216202050,18950,18940,18950,18940,32
|
|
20231109,103400,215595950,18940,18940,18940,18940,0
|
|
20231109,103300,215595950,18940,18940,18940,18940,44
|
|
20231109,103200,214762590,18930,18930,18930,18930,39
|
|
20231109,103100,214024320,18930,18930,18930,18930,13
|
|
20231109,103000,213778230,18930,18930,18930,18930,49
|
|
20231109,102900,212850660,18930,18930,18930,18930,0
|
|
20231109,102800,212850660,18930,18930,18930,18930,0
|
|
20231109,102700,212850660,18930,18930,18930,18930,176
|
|
20231109,102600,209518980,18930,18900,18930,18900,206
|
|
20231109,102500,205619620,18910,18910,18910,18910,45
|
|
20231109,102400,204768670,18900,18900,18900,18900,0
|
|
20231109,102300,204768670,18900,18900,18900,18900,0
|
|
20231109,102200,204768670,18900,18900,18900,18900,12
|
|
20231109,102100,204541870,18910,18910,18910,18910,14
|
|
20231109,102000,204277130,18910,18910,18910,18910,6
|
|
20231109,101900,204163670,18920,18920,18920,18920,3
|
|
20231109,101800,204106910,18920,18920,18920,18920,0
|
|
20231109,101700,204106910,18920,18920,18920,18920,0
|
|
20231109,101600,204106910,18920,18920,18920,18920,0
|
|
20231109,101500,204106910,18920,18910,18920,18910,10
|
|
20231109,101400,203917750,18900,18900,18900,18900,6
|
|
20231109,101300,203804350,18910,18910,18910,18910,0
|
|
20231109,101200,203804350,18910,18910,18910,18910,31
|
|
20231109,101100,203218140,18900,18900,18900,18900,6
|
|
20231109,101000,203104740,18900,18900,18900,18900,2
|
|
20231109,100900,203066940,18900,18900,18900,18900,0
|
|
20231109,100800,203066940,18900,18900,18900,18900,30
|
|
20231109,100700,202499940,18900,18910,18910,18900,110
|
|
20231109,100600,200419900,18910,18910,18910,18910,0
|
|
20231109,100500,200419900,18910,18910,18910,18910,5
|
|
20231109,100400,200325350,18900,18900,18900,18900,0
|
|
20231109,100300,200325350,18900,18900,18900,18900,6
|
|
20231109,100200,200211950,18900,18900,18900,18900,0
|
|
20231109,100100,200211950,18900,18900,18900,18900,12
|
|
20231109,100000,199985150,18940,18940,18940,18940,0
|
|
20231109,095900,199985150,18940,18940,18940,18940,0
|
|
20231109,095800,199985150,18940,18940,18940,18940,0
|
|
20231109,095700,199985150,18940,18940,18940,18940,0
|
|
20231109,095600,199985150,18940,18910,18940,18910,180
|
|
20231109,095500,196576540,18890,18900,18900,18890,46
|
|
20231109,095400,195707150,18900,18900,18900,18890,14
|
|
20231109,095300,195442570,18900,18900,18900,18900,4
|
|
20231109,095200,195366970,18890,18930,18930,18890,97
|
|
20231109,095100,193533590,18890,18890,18890,18890,0
|
|
20231109,095000,193533590,18890,18890,18890,18890,0
|
|
20231109,094900,193533590,18890,18890,18890,18890,0
|
|
20231109,094800,193533590,18890,18860,18890,18860,409
|
|
20231109,094700,185812710,18870,18880,18880,18860,218
|
|
20231109,094600,181700010,18870,18920,18920,18870,1433
|
|
20231109,094500,154597450,18930,18930,18930,18930,107
|
|
20231109,094400,152571940,18930,18930,18930,18930,4
|
|
20231109,094300,152496220,18920,18930,18930,18920,441
|
|
20231109,094200,144148950,18940,18930,18940,18930,26
|
|
20231109,094100,143656570,18940,18940,18940,18940,560
|
|
20231109,094000,133050170,18960,18960,18960,18940,250
|
|
20231109,093900,128312790,18970,19010,19010,18960,937
|
|
20231109,093800,110521370,19000,19010,19010,19000,7
|
|
20231109,093700,110388360,19010,19010,19010,19010,1
|
|
20231109,093600,110369350,19010,19010,19010,19010,0
|
|
20231109,093500,110369350,19010,19010,19010,19010,0
|
|
20231109,093400,110369350,19010,19010,19010,19010,18
|
|
20231109,093300,110027170,19010,19010,19010,19010,0
|
|
20231109,093200,110027170,19010,19010,19010,19010,0
|
|
20231109,093100,110027170,19010,18990,19010,18990,305
|
|
20231109,093000,104234300,18990,19000,19000,18990,151
|
|
20231109,092900,101366430,18990,18990,18990,18990,0
|
|
20231109,092800,101366430,18990,18990,18990,18990,0
|
|
20231109,092700,101366430,18990,18990,18990,18990,32
|
|
20231109,092600,100758750,18980,18960,18980,18960,488
|
|
20231109,092500,91499420,18960,18960,18960,18960,0
|
|
20231109,092400,91499420,18960,18990,18990,18960,262
|
|
20231109,092300,86530100,18990,18990,18990,18990,13
|
|
20231109,092200,86283230,19040,19010,19040,19000,173
|
|
20231109,092100,82996140,19050,19050,19050,19050,10
|
|
20231109,092000,82805640,19090,19090,19090,19090,0
|
|
20231109,091900,82805640,19090,19090,19090,19090,0
|
|
20231109,091800,82805640,19090,19090,19090,19090,0
|
|
20231109,091700,82805640,19090,19090,19090,19090,0
|
|
20231109,091600,82805640,19090,19020,19090,19020,318
|
|
20231109,091500,76738870,18990,18980,18990,18980,119
|
|
20231109,091400,74479210,18980,18990,18990,18980,4
|
|
20231109,091300,74403260,18950,18950,18950,18950,17
|
|
20231109,091200,74081110,18940,18950,18950,18940,454
|
|
20231109,091100,65481840,19000,19000,19000,19000,2341
|
|
20231109,091000,21002840,19000,19010,19020,19000,304
|
|
20231109,090900,15224100,19010,19070,19070,19010,749
|
|
20231109,090800,956320,19070,19070,19070,19070,1
|
|
20231109,090700,937250,19060,19060,19060,19060,0
|
|
20231109,090600,937250,19060,19060,19060,19060,21
|
|
20231109,090500,536990,19050,19170,19170,19050,6
|
|
20231109,090400,422570,19200,19200,19200,19200,0
|
|
20231109,090300,422570,19200,19200,19200,19200,5
|
|
20231109,090200,326570,19210,19210,19210,19210,0
|
|
20231109,090100,326570,19210,19210,19210,19210,0
|
|
20231109,090000,326570,19210,19210,19210,19210,17
|