579 lines
29 KiB
CSV
579 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,183600,48026920,19570,19570,19570,19570,148
|
|
20231109,183500,48026920,19570,19570,19570,19570,0
|
|
20231109,183400,48026920,19570,19570,19570,19570,0
|
|
20231109,183300,48026920,19570,19570,19570,19570,0
|
|
20231109,183200,48026920,19570,19570,19570,19570,0
|
|
20231109,183100,48026920,19570,19570,19570,19570,0
|
|
20231109,183000,48026920,19570,19570,19570,19570,0
|
|
20231109,182900,48026920,19570,19570,19570,19570,0
|
|
20231109,182800,48026920,19570,19570,19570,19570,0
|
|
20231109,182700,48026920,19570,19570,19570,19570,0
|
|
20231109,182600,48026920,19570,19570,19570,19570,0
|
|
20231109,182500,48026920,19570,19570,19570,19570,0
|
|
20231109,182400,48026920,19570,19570,19570,19570,0
|
|
20231109,182300,48026920,19570,19570,19570,19570,0
|
|
20231109,182200,48026920,19570,19570,19570,19570,0
|
|
20231109,182100,48026920,19570,19570,19570,19570,0
|
|
20231109,182000,48026920,19570,19570,19570,19570,0
|
|
20231109,181900,48026920,19570,19570,19570,19570,0
|
|
20231109,181800,48026920,19570,19570,19570,19570,0
|
|
20231109,181700,48026920,19570,19570,19570,19570,0
|
|
20231109,181600,48026920,19570,19570,19570,19570,0
|
|
20231109,181500,48026920,19570,19570,19570,19570,0
|
|
20231109,181400,48026920,19570,19570,19570,19570,0
|
|
20231109,181300,48026920,19570,19570,19570,19570,0
|
|
20231109,181200,48026920,19570,19570,19570,19570,0
|
|
20231109,181100,48026920,19570,19570,19570,19570,0
|
|
20231109,181000,48026920,19570,19570,19570,19570,0
|
|
20231109,180900,48026920,19570,19570,19570,19570,0
|
|
20231109,180800,48026920,19570,19570,19570,19570,0
|
|
20231109,180700,48026920,19570,19570,19570,19570,0
|
|
20231109,180600,48026920,19570,19570,19570,19570,148
|
|
20231109,180500,48026920,19570,19570,19570,19570,0
|
|
20231109,180400,48026920,19570,19570,19570,19570,0
|
|
20231109,180300,48026920,19570,19570,19570,19570,0
|
|
20231109,180200,48026920,19570,19570,19570,19570,0
|
|
20231109,180100,48026920,19570,19570,19570,19570,0
|
|
20231109,180000,48026920,19570,19570,19570,19570,0
|
|
20231109,175900,48026920,19570,19570,19570,19570,0
|
|
20231109,175800,48026920,19570,19570,19570,19570,0
|
|
20231109,175700,48026920,19570,19570,19570,19570,0
|
|
20231109,175600,48026920,19570,19570,19570,19570,0
|
|
20231109,175500,48026920,19570,19570,19570,19570,0
|
|
20231109,175400,48026920,19570,19570,19570,19570,0
|
|
20231109,175300,48026920,19570,19570,19570,19570,0
|
|
20231109,175200,48026920,19570,19570,19570,19570,0
|
|
20231109,175100,48026920,19570,19570,19570,19570,0
|
|
20231109,175000,48026920,19570,19570,19570,19570,0
|
|
20231109,174900,48026920,19570,19570,19570,19570,0
|
|
20231109,174800,48026920,19570,19570,19570,19570,0
|
|
20231109,174700,48026920,19570,19570,19570,19570,0
|
|
20231109,174600,48026920,19570,19570,19570,19570,0
|
|
20231109,174500,48026920,19570,19570,19570,19570,0
|
|
20231109,174400,48026920,19570,19570,19570,19570,0
|
|
20231109,174300,48026920,19570,19570,19570,19570,0
|
|
20231109,174200,48026920,19570,19570,19570,19570,0
|
|
20231109,174100,48026920,19570,19570,19570,19570,0
|
|
20231109,174000,48026920,19570,19570,19570,19570,0
|
|
20231109,173900,48026920,19570,19570,19570,19570,0
|
|
20231109,173800,48026920,19570,19570,19570,19570,0
|
|
20231109,173700,48026920,19570,19570,19570,19570,0
|
|
20231109,173600,48026920,19570,19570,19570,19570,148
|
|
20231109,173500,48026920,19570,19570,19570,19570,0
|
|
20231109,173400,48026920,19570,19570,19570,19570,0
|
|
20231109,173300,48026920,19570,19570,19570,19570,0
|
|
20231109,173200,48026920,19570,19570,19570,19570,0
|
|
20231109,173100,48026920,19570,19570,19570,19570,0
|
|
20231109,173000,48026920,19570,19570,19570,19570,0
|
|
20231109,172900,48026920,19570,19570,19570,19570,0
|
|
20231109,172800,48026920,19570,19570,19570,19570,0
|
|
20231109,172700,48026920,19570,19570,19570,19570,0
|
|
20231109,172600,48026920,19570,19570,19570,19570,0
|
|
20231109,172500,48026920,19570,19570,19570,19570,0
|
|
20231109,172400,48026920,19570,19570,19570,19570,0
|
|
20231109,172300,48026920,19570,19570,19570,19570,0
|
|
20231109,172200,48026920,19570,19570,19570,19570,0
|
|
20231109,172100,48026920,19570,19570,19570,19570,0
|
|
20231109,172000,48026920,19570,19570,19570,19570,0
|
|
20231109,171900,48026920,19570,19570,19570,19570,0
|
|
20231109,171800,48026920,19570,19570,19570,19570,0
|
|
20231109,171700,48026920,19570,19570,19570,19570,0
|
|
20231109,171600,48026920,19570,19570,19570,19570,0
|
|
20231109,171500,48026920,19570,19570,19570,19570,0
|
|
20231109,171400,48026920,19570,19570,19570,19570,0
|
|
20231109,171300,48026920,19570,19570,19570,19570,0
|
|
20231109,171200,48026920,19570,19570,19570,19570,0
|
|
20231109,171100,48026920,19570,19570,19570,19570,0
|
|
20231109,171000,48026920,19570,19570,19570,19570,0
|
|
20231109,170900,48026920,19570,19570,19570,19570,0
|
|
20231109,170800,48026920,19570,19570,19570,19570,0
|
|
20231109,170700,48026920,19570,19570,19570,19570,0
|
|
20231109,170600,48026920,19570,19570,19570,19570,148
|
|
20231109,170500,48026920,19570,19570,19570,19570,0
|
|
20231109,170400,48026920,19570,19570,19570,19570,0
|
|
20231109,170300,48026920,19570,19570,19570,19570,0
|
|
20231109,170200,48026920,19570,19570,19570,19570,0
|
|
20231109,170100,48026920,19570,19570,19570,19570,0
|
|
20231109,170000,48026920,19570,19570,19570,19570,0
|
|
20231109,165900,48026920,19570,19570,19570,19570,0
|
|
20231109,165800,48026920,19570,19570,19570,19570,0
|
|
20231109,165700,48026920,19570,19570,19570,19570,0
|
|
20231109,165600,48026920,19570,19570,19570,19570,0
|
|
20231109,165500,48026920,19570,19570,19570,19570,0
|
|
20231109,165400,48026920,19570,19570,19570,19570,0
|
|
20231109,165300,48026920,19570,19570,19570,19570,0
|
|
20231109,165200,48026920,19570,19570,19570,19570,0
|
|
20231109,165100,48026920,19570,19570,19570,19570,0
|
|
20231109,165000,48026920,19570,19570,19570,19570,0
|
|
20231109,164900,48026920,19570,19570,19570,19570,0
|
|
20231109,164800,48026920,19570,19570,19570,19570,0
|
|
20231109,164700,48026920,19570,19570,19570,19570,0
|
|
20231109,164600,48026920,19570,19570,19570,19570,0
|
|
20231109,164500,48026920,19570,19570,19570,19570,0
|
|
20231109,164400,48026920,19570,19570,19570,19570,0
|
|
20231109,164300,48026920,19570,19570,19570,19570,0
|
|
20231109,164200,48026920,19570,19570,19570,19570,0
|
|
20231109,164100,48026920,19570,19570,19570,19570,0
|
|
20231109,164000,48026920,19570,19570,19570,19570,0
|
|
20231109,163900,48026920,19570,19570,19570,19570,0
|
|
20231109,163800,48026920,19570,19570,19570,19570,0
|
|
20231109,163700,48026920,19570,19570,19570,19570,0
|
|
20231109,163600,48026920,19570,19570,19570,19570,148
|
|
20231109,163500,48026920,19570,19570,19570,19570,0
|
|
20231109,163400,48026920,19570,19570,19570,19570,0
|
|
20231109,163300,48026920,19570,19570,19570,19570,0
|
|
20231109,163200,48026920,19570,19570,19570,19570,0
|
|
20231109,163100,48026920,19570,19570,19570,19570,0
|
|
20231109,163000,48026920,19570,19570,19570,19570,0
|
|
20231109,162900,48026920,19570,19570,19570,19570,0
|
|
20231109,162800,48026920,19570,19570,19570,19570,0
|
|
20231109,162700,48026920,19570,19570,19570,19570,0
|
|
20231109,162600,48026920,19570,19570,19570,19570,0
|
|
20231109,162500,48026920,19570,19570,19570,19570,0
|
|
20231109,162400,48026920,19570,19570,19570,19570,0
|
|
20231109,162300,48026920,19570,19570,19570,19570,0
|
|
20231109,162200,48026920,19570,19570,19570,19570,0
|
|
20231109,162100,48026920,19570,19570,19570,19570,0
|
|
20231109,162000,48026920,19570,19570,19570,19570,0
|
|
20231109,161900,48026920,19570,19570,19570,19570,0
|
|
20231109,161800,48026920,19570,19570,19570,19570,0
|
|
20231109,161700,48026920,19570,19570,19570,19570,0
|
|
20231109,161600,48026920,19570,19570,19570,19570,0
|
|
20231109,161500,48026920,19570,19570,19570,19570,0
|
|
20231109,161400,48026920,19570,19570,19570,19570,0
|
|
20231109,161300,48026920,19570,19570,19570,19570,0
|
|
20231109,161200,48026920,19570,19570,19570,19570,0
|
|
20231109,161100,48026920,19570,19570,19570,19570,0
|
|
20231109,161000,48026920,19570,19570,19570,19570,0
|
|
20231109,160900,48026920,19570,19570,19570,19570,0
|
|
20231109,160800,48026920,19570,19570,19570,19570,0
|
|
20231109,160700,48026920,19570,19570,19570,19570,0
|
|
20231109,160600,48026920,19570,19570,19570,19570,148
|
|
20231109,160500,48026920,19570,19570,19570,19570,0
|
|
20231109,160400,48026920,19570,19570,19570,19570,0
|
|
20231109,160300,48026920,19570,19570,19570,19570,0
|
|
20231109,160200,48026920,19570,19570,19570,19570,0
|
|
20231109,160100,48026920,19570,19570,19570,19570,0
|
|
20231109,160000,48026920,19570,19570,19570,19570,0
|
|
20231109,155900,48026920,19570,19570,19570,19570,0
|
|
20231109,155800,48026920,19570,19570,19570,19570,0
|
|
20231109,155700,48026920,19570,19570,19570,19570,0
|
|
20231109,155600,48026920,19570,19570,19570,19570,0
|
|
20231109,155500,48026920,19570,19570,19570,19570,0
|
|
20231109,155400,48026920,19570,19570,19570,19570,0
|
|
20231109,155300,48026920,19570,19570,19570,19570,0
|
|
20231109,155200,48026920,19570,19570,19570,19570,0
|
|
20231109,155100,48026920,19570,19570,19570,19570,0
|
|
20231109,155000,48026920,19570,19570,19570,19570,0
|
|
20231109,154900,48026920,19570,19570,19570,19570,0
|
|
20231109,154800,48026920,19570,19570,19570,19570,0
|
|
20231109,154700,48026920,19570,19570,19570,19570,0
|
|
20231109,154600,48026920,19570,19570,19570,19570,0
|
|
20231109,154500,48026920,19570,19570,19570,19570,0
|
|
20231109,154400,48026920,19570,19570,19570,19570,0
|
|
20231109,154300,48026920,19570,19570,19570,19570,0
|
|
20231109,154200,48026920,19570,19570,19570,19570,0
|
|
20231109,154100,48026920,19570,19570,19570,19570,0
|
|
20231109,154000,48026920,19570,19570,19570,19570,0
|
|
20231109,153900,48026920,19570,19570,19570,19570,0
|
|
20231109,153800,48026920,19570,19570,19570,19570,0
|
|
20231109,153700,48026920,19570,19570,19570,19570,0
|
|
20231109,153600,48026920,19570,19570,19570,19570,148
|
|
20231109,153500,48026920,19570,19570,19570,19570,0
|
|
20231109,153400,48026920,19570,19570,19570,19570,0
|
|
20231109,153300,48026920,19570,19570,19570,19570,0
|
|
20231109,153200,48026920,19570,19570,19570,19570,0
|
|
20231109,153100,48026920,19570,19570,19570,19570,0
|
|
20231109,153000,48026920,19570,19570,19570,19570,148
|
|
20231109,152900,45130560,19570,19570,19570,19570,0
|
|
20231109,152800,45130560,19570,19570,19570,19570,0
|
|
20231109,152700,45130560,19570,19570,19570,19570,0
|
|
20231109,152600,45130560,19570,19570,19570,19570,0
|
|
20231109,152500,45130560,19570,19570,19570,19570,0
|
|
20231109,152400,45130560,19570,19570,19570,19570,0
|
|
20231109,152300,45130560,19570,19570,19570,19570,0
|
|
20231109,152200,45130560,19570,19570,19570,19570,0
|
|
20231109,152100,45130560,19570,19570,19570,19570,0
|
|
20231109,152000,45130560,19570,19570,19570,19570,0
|
|
20231109,151900,45130560,19570,19530,19570,19530,43
|
|
20231109,151800,44290330,19540,19530,19570,19530,24
|
|
20231109,151700,43821460,19530,19530,19530,19520,17
|
|
20231109,151600,43489580,19520,19520,19520,19520,0
|
|
20231109,151500,43489580,19520,19520,19520,19520,10
|
|
20231109,151400,43294380,19520,19520,19520,19520,0
|
|
20231109,151300,43294380,19520,19520,19520,19520,2
|
|
20231109,151200,43255340,19530,19530,19530,19530,0
|
|
20231109,151100,43255340,19530,19530,19530,19530,0
|
|
20231109,151000,43255340,19530,19530,19560,19530,27
|
|
20231109,150900,42727940,19560,19560,19560,19560,1
|
|
20231109,150800,42708380,19520,19520,19520,19520,0
|
|
20231109,150700,42708380,19520,19520,19520,19520,0
|
|
20231109,150600,42708380,19520,19520,19520,19520,0
|
|
20231109,150500,42708380,19520,19520,19520,19520,0
|
|
20231109,150400,42708380,19520,19520,19520,19520,0
|
|
20231109,150300,42708380,19520,19520,19520,19520,0
|
|
20231109,150200,42708380,19520,19520,19520,19520,0
|
|
20231109,150100,42708380,19520,19520,19520,19520,14
|
|
20231109,150000,42435100,19520,19520,19520,19520,2
|
|
20231109,145900,42396060,19560,19560,19560,19560,0
|
|
20231109,145800,42396060,19560,19560,19560,19560,2
|
|
20231109,145700,42356940,19530,19530,19530,19530,8
|
|
20231109,145600,42200700,19520,19520,19520,19520,0
|
|
20231109,145500,42200700,19520,19520,19520,19520,0
|
|
20231109,145400,42200700,19520,19520,19520,19520,0
|
|
20231109,145300,42200700,19520,19520,19520,19520,0
|
|
20231109,145200,42200700,19520,19520,19560,19520,40
|
|
20231109,145100,41419820,19560,19560,19560,19560,0
|
|
20231109,145000,41419820,19560,19520,19560,19520,19
|
|
20231109,144900,41048780,19560,19570,19570,19520,22
|
|
20231109,144800,40618910,19570,19570,19570,19570,1
|
|
20231109,144700,40599340,19570,19570,19570,19570,2
|
|
20231109,144600,40560200,19560,19560,19560,19560,0
|
|
20231109,144500,40560200,19560,19560,19560,19560,0
|
|
20231109,144400,40560200,19560,19560,19560,19560,0
|
|
20231109,144300,40560200,19560,19560,19560,19560,0
|
|
20231109,144200,40560200,19560,19540,19560,19540,49
|
|
20231109,144100,39602540,19540,19540,19540,19540,1
|
|
20231109,144000,39583000,19540,19540,19540,19540,0
|
|
20231109,143900,39583000,19540,19540,19540,19540,0
|
|
20231109,143800,39583000,19540,19540,19540,19540,0
|
|
20231109,143700,39583000,19540,19540,19540,19540,0
|
|
20231109,143600,39583000,19540,19540,19540,19540,0
|
|
20231109,143500,39583000,19540,19540,19540,19540,1
|
|
20231109,143400,39563460,19530,19530,19530,19530,0
|
|
20231109,143300,39563460,19530,19530,19530,19530,0
|
|
20231109,143200,39563460,19530,19530,19530,19530,0
|
|
20231109,143100,39563460,19530,19530,19530,19530,0
|
|
20231109,143000,39563460,19530,19530,19530,19530,2
|
|
20231109,142900,39524400,19530,19530,19530,19530,0
|
|
20231109,142800,39524400,19530,19530,19530,19530,1
|
|
20231109,142700,39504870,19530,19530,19530,19530,0
|
|
20231109,142600,39504870,19530,19530,19530,19530,1
|
|
20231109,142500,39485340,19530,19530,19530,19530,2
|
|
20231109,142400,39446280,19540,19540,19540,19540,0
|
|
20231109,142300,39446280,19540,19530,19540,19530,2
|
|
20231109,142200,39407210,19530,19530,19530,19530,2
|
|
20231109,142100,39368150,19540,19540,19540,19540,0
|
|
20231109,142000,39368150,19540,19530,19540,19530,2
|
|
20231109,141900,39329080,19540,19540,19540,19540,3
|
|
20231109,141800,39270460,19540,19540,19540,19540,0
|
|
20231109,141700,39270460,19540,19530,19540,19530,3
|
|
20231109,141600,39211860,19540,19540,19540,19540,2
|
|
20231109,141500,39172780,19550,19550,19550,19550,0
|
|
20231109,141400,39172780,19550,19550,19550,19550,0
|
|
20231109,141300,39172780,19550,19560,19570,19550,13
|
|
20231109,141200,38918500,19560,19530,19560,19530,11
|
|
20231109,141100,38703640,19550,19550,19560,19550,4
|
|
20231109,141000,38625430,19550,19550,19550,19550,0
|
|
20231109,140900,38625430,19550,19550,19550,19550,1
|
|
20231109,140800,38605880,19540,19540,19540,19540,0
|
|
20231109,140700,38605880,19540,19540,19540,19540,2
|
|
20231109,140600,38566800,19530,19530,19530,19530,1
|
|
20231109,140500,38547270,19540,19540,19540,19540,1
|
|
20231109,140400,38527730,19540,19540,19540,19540,0
|
|
20231109,140300,38527730,19540,19540,19540,19540,3
|
|
20231109,140200,38469110,19550,19550,19550,19550,0
|
|
20231109,140100,38469110,19550,19550,19550,19550,0
|
|
20231109,140000,38469110,19550,19550,19550,19550,6
|
|
20231109,135900,38351810,19560,19560,19560,19560,0
|
|
20231109,135800,38351810,19560,19560,19560,19560,0
|
|
20231109,135700,38351810,19560,19560,19560,19560,2
|
|
20231109,135600,38312690,19560,19560,19560,19560,1
|
|
20231109,135500,38293130,19570,19570,19570,19570,0
|
|
20231109,135400,38293130,19570,19560,19570,19560,3
|
|
20231109,135300,38234440,19560,19560,19560,19560,0
|
|
20231109,135200,38234440,19560,19560,19560,19560,1
|
|
20231109,135100,38214880,19560,19560,19560,19560,2
|
|
20231109,135000,38175760,19560,19560,19560,19560,4
|
|
20231109,134900,38097520,19550,19550,19550,19550,1
|
|
20231109,134800,38077970,19570,19570,19570,19570,0
|
|
20231109,134700,38077970,19570,19570,19570,19570,0
|
|
20231109,134600,38077970,19570,19560,19570,19560,2
|
|
20231109,134500,38038840,19560,19560,19560,19560,2
|
|
20231109,134400,37999720,19560,19560,19560,19560,0
|
|
20231109,134300,37999720,19560,19560,19560,19560,1
|
|
20231109,134200,37980160,19560,19560,19560,19560,2
|
|
20231109,134100,37941040,19560,19560,19560,19560,0
|
|
20231109,134000,37941040,19560,19560,19560,19560,1
|
|
20231109,133900,37921480,19560,19560,19560,19560,2
|
|
20231109,133800,37882360,19560,19560,19560,19560,0
|
|
20231109,133700,37882360,19560,19560,19560,19560,3
|
|
20231109,133600,37823680,19550,19550,19550,19550,0
|
|
20231109,133500,37823680,19550,19550,19550,19550,1
|
|
20231109,133400,37804130,19540,19550,19550,19540,3
|
|
20231109,133300,37745500,19550,19550,19550,19550,0
|
|
20231109,133200,37745500,19550,19550,19550,19550,0
|
|
20231109,133100,37745500,19550,19550,19550,19550,1
|
|
20231109,133000,37725950,19560,19560,19560,19560,0
|
|
20231109,132900,37725950,19560,19560,19560,19560,1
|
|
20231109,132800,37706390,19560,19560,19560,19560,1
|
|
20231109,132700,37686830,19570,19550,19570,19550,14
|
|
20231109,132600,37413090,19560,19560,19560,19560,2
|
|
20231109,132500,37373970,19560,19560,19560,19560,1
|
|
20231109,132400,37354410,19560,19560,19560,19560,0
|
|
20231109,132300,37354410,19560,19560,19560,19560,2
|
|
20231109,132200,37315290,19560,19560,19560,19560,1
|
|
20231109,132100,37295730,19560,19560,19560,19560,0
|
|
20231109,132000,37295730,19560,19560,19560,19560,2
|
|
20231109,131900,37256610,19570,19560,19570,19560,18
|
|
20231109,131800,36904520,19560,19550,19560,19550,4
|
|
20231109,131700,36826310,19560,19560,19560,19560,4
|
|
20231109,131600,36748070,19550,19550,19550,19550,0
|
|
20231109,131500,36748070,19550,19550,19560,19550,4
|
|
20231109,131400,36669860,19540,19540,19540,19540,2
|
|
20231109,131300,36630780,19540,19540,19540,19540,1
|
|
20231109,131200,36611240,19540,19540,19540,19540,0
|
|
20231109,131100,36611240,19540,19540,19540,19540,0
|
|
20231109,131000,36611240,19540,19540,19540,19540,1
|
|
20231109,130900,36591700,19520,19510,19520,19510,2
|
|
20231109,130800,36552670,19520,19520,19520,19520,2
|
|
20231109,130700,36513630,19530,19530,19530,19530,0
|
|
20231109,130600,36513630,19530,19520,19530,19520,2
|
|
20231109,130500,36474580,19510,19510,19510,19510,8
|
|
20231109,130400,36318500,19540,19520,19540,19520,3
|
|
20231109,130300,36259920,19510,19510,19510,19510,1
|
|
20231109,130200,36240410,19510,19510,19510,19510,0
|
|
20231109,130100,36240410,19510,19510,19510,19510,1
|
|
20231109,130000,36220900,19520,19520,19520,19520,1
|
|
20231109,125900,36201380,19520,19520,19520,19520,2
|
|
20231109,125800,36162340,19530,19530,19530,19530,0
|
|
20231109,125700,36162340,19530,19530,19530,19530,0
|
|
20231109,125600,36162340,19530,19530,19530,19530,2
|
|
20231109,125500,36123280,19520,19520,19520,19520,0
|
|
20231109,125400,36123280,19520,19510,19520,19510,4
|
|
20231109,125300,36045230,19520,19520,19520,19520,0
|
|
20231109,125200,36045230,19520,19520,19520,19520,2
|
|
20231109,125100,36006190,19560,19560,19560,19560,0
|
|
20231109,125000,36006190,19560,19560,19560,19560,0
|
|
20231109,124900,36006190,19560,19560,19560,19560,0
|
|
20231109,124800,36006190,19560,19490,19560,19490,74
|
|
20231109,124700,34562930,19500,19500,19500,19500,0
|
|
20231109,124600,34562930,19500,19490,19500,19490,3
|
|
20231109,124500,34504450,19490,19490,19490,19490,0
|
|
20231109,124400,34504450,19490,19490,19490,19490,1
|
|
20231109,124300,34484960,19490,19500,19500,19490,42
|
|
20231109,124200,33665990,19500,19500,19500,19500,0
|
|
20231109,124100,33665990,19500,19500,19500,19500,1
|
|
20231109,124000,33646490,19500,19500,19500,19500,2
|
|
20231109,123900,33607490,19510,19510,19510,19510,0
|
|
20231109,123800,33607490,19510,19510,19510,19510,0
|
|
20231109,123700,33607490,19510,19500,19510,19500,3
|
|
20231109,123600,33548980,19520,19520,19520,19520,0
|
|
20231109,123500,33548980,19520,19520,19520,19520,160
|
|
20231109,123400,30425780,19520,19520,19520,19520,3
|
|
20231109,123300,30367220,19520,19520,19520,19520,0
|
|
20231109,123200,30367220,19520,19520,19520,19520,1
|
|
20231109,123100,30347700,19530,19530,19530,19530,131
|
|
20231109,123000,27789270,19540,19540,19540,19540,0
|
|
20231109,122900,27789270,19540,19540,19540,19540,0
|
|
20231109,122800,27789270,19540,19540,19540,19540,2
|
|
20231109,122700,27750190,19550,19550,19550,19550,0
|
|
20231109,122600,27750190,19550,19550,19550,19550,0
|
|
20231109,122500,27750190,19550,19550,19550,19550,0
|
|
20231109,122400,27750190,19550,19540,19550,19540,3
|
|
20231109,122300,27691560,19540,19540,19540,19540,1
|
|
20231109,122200,27672020,19540,19540,19540,19540,0
|
|
20231109,122100,27672020,19540,19530,19540,19530,4
|
|
20231109,122000,27593880,19530,19530,19530,19530,1
|
|
20231109,121900,27574350,19540,19540,19540,19540,0
|
|
20231109,121800,27574350,19540,19540,19540,19540,0
|
|
20231109,121700,27574350,19540,19540,19540,19540,1
|
|
20231109,121600,27554810,19540,19540,19540,19540,0
|
|
20231109,121500,27554810,19540,19530,19540,19530,3
|
|
20231109,121400,27496210,19530,19530,19530,19530,2
|
|
20231109,121300,27457150,19540,19540,19540,19540,0
|
|
20231109,121200,27457150,19540,19540,19540,19540,2
|
|
20231109,121100,27418070,19540,19540,19540,19540,0
|
|
20231109,121000,27418070,19540,19540,19540,19540,1
|
|
20231109,120900,27398530,19550,19550,19550,19550,0
|
|
20231109,120800,27398530,19550,19550,19550,19550,0
|
|
20231109,120700,27398530,19550,19540,19550,19540,12
|
|
20231109,120600,27164040,19550,19550,19550,19550,1
|
|
20231109,120500,27144490,19550,19550,19550,19550,0
|
|
20231109,120400,27144490,19550,19540,19550,19540,2
|
|
20231109,120300,27105400,19540,19540,19540,19540,3
|
|
20231109,120200,27046780,19540,19540,19540,19540,0
|
|
20231109,120100,27046780,19540,19540,19540,19540,1
|
|
20231109,120000,27027240,19540,19540,19540,19540,2
|
|
20231109,115900,26988160,19540,19540,19540,19540,0
|
|
20231109,115800,26988160,19540,19540,19540,19540,1
|
|
20231109,115700,26968620,19560,19540,19560,19540,4
|
|
20231109,115600,26890430,19550,19550,19550,19550,0
|
|
20231109,115500,26890430,19550,19550,19550,19550,1
|
|
20231109,115400,26870880,19560,19560,19560,19560,0
|
|
20231109,115300,26870880,19560,19560,19560,19560,1
|
|
20231109,115200,26851320,19540,19540,19540,19540,2
|
|
20231109,115100,26812240,19540,19540,19540,19540,0
|
|
20231109,115000,26812240,19540,19540,19540,19540,2
|
|
20231109,114900,26773160,19540,19540,19540,19540,1
|
|
20231109,114800,26753620,19550,19540,19550,19540,2
|
|
20231109,114700,26714530,19540,19540,19540,19540,0
|
|
20231109,114600,26714530,19540,19540,19550,19540,5
|
|
20231109,114500,26616820,19540,19540,19540,19540,0
|
|
20231109,114400,26616820,19540,19540,19540,19540,2
|
|
20231109,114300,26577740,19570,19570,19570,19570,0
|
|
20231109,114200,26577740,19570,19570,19570,19570,0
|
|
20231109,114100,26577740,19570,19550,19570,19550,3
|
|
20231109,114000,26519070,19540,19530,19540,19530,3
|
|
20231109,113900,26460470,19550,19550,19550,19550,0
|
|
20231109,113800,26460470,19550,19550,19550,19550,0
|
|
20231109,113700,26460470,19550,19550,19550,19550,1
|
|
20231109,113600,26440920,19530,19530,19530,19530,1
|
|
20231109,113500,26421390,19540,19540,19540,19540,0
|
|
20231109,113400,26421390,19540,19540,19540,19540,0
|
|
20231109,113300,26421390,19540,19530,19540,19530,2
|
|
20231109,113200,26382320,19540,19540,19540,19540,3
|
|
20231109,113100,26323700,19540,19540,19540,19540,0
|
|
20231109,113000,26323700,19540,19540,19540,19540,2
|
|
20231109,112900,26284620,19550,19550,19550,19550,1
|
|
20231109,112800,26265070,19560,19560,19560,19560,0
|
|
20231109,112700,26265070,19560,19560,19560,19560,1
|
|
20231109,112600,26245510,19560,19560,19560,19560,1
|
|
20231109,112500,26225950,19580,19580,19580,19580,0
|
|
20231109,112400,26225950,19580,19540,19580,19540,115
|
|
20231109,112300,23978610,19540,19540,19540,19540,1
|
|
20231109,112200,23959070,19550,19550,19550,19550,0
|
|
20231109,112100,23959070,19550,19540,19550,19540,5
|
|
20231109,112000,23861350,19580,19580,19580,19580,0
|
|
20231109,111900,23861350,19580,19580,19580,19580,0
|
|
20231109,111800,23861350,19580,19580,19580,19580,0
|
|
20231109,111700,23861350,19580,19580,19580,19580,0
|
|
20231109,111600,23861350,19580,19580,19580,19580,1
|
|
20231109,111500,23841770,19580,19540,19580,19540,4
|
|
20231109,111400,23763570,19540,19540,19540,19540,0
|
|
20231109,111300,23763570,19540,19540,19540,19540,2
|
|
20231109,111200,23724490,19540,19540,19540,19540,3
|
|
20231109,111100,23665870,19540,19540,19540,19540,0
|
|
20231109,111000,23665870,19540,19540,19540,19540,1
|
|
20231109,110900,23646330,19550,19550,19550,19550,1
|
|
20231109,110800,23626780,19550,19550,19550,19550,0
|
|
20231109,110700,23626780,19550,19550,19550,19550,0
|
|
20231109,110600,23626780,19550,19550,19550,19550,0
|
|
20231109,110500,23626780,19550,19550,19550,19550,0
|
|
20231109,110400,23626780,19550,19540,19550,19540,3
|
|
20231109,110300,23568150,19540,19540,19540,19540,0
|
|
20231109,110200,23568150,19540,19550,19550,19540,3
|
|
20231109,110100,23509520,19540,19540,19540,19540,2
|
|
20231109,110000,23470440,19540,19540,19540,19540,0
|
|
20231109,105900,23470440,19540,19540,19540,19540,2
|
|
20231109,105800,23431360,19560,19560,19560,19560,0
|
|
20231109,105700,23431360,19560,19560,19560,19560,0
|
|
20231109,105600,23431360,19560,19560,19560,19560,1
|
|
20231109,105500,23411800,19570,19570,19570,19570,0
|
|
20231109,105400,23411800,19570,19570,19570,19570,0
|
|
20231109,105300,23411800,19570,19570,19570,19570,2
|
|
20231109,105200,23372660,19560,19560,19560,19560,2
|
|
20231109,105100,23333540,19560,19560,19560,19560,0
|
|
20231109,105000,23333540,19560,19560,19560,19560,0
|
|
20231109,104900,23333540,19560,19550,19560,19550,3
|
|
20231109,104800,23274880,19560,19560,19560,19560,0
|
|
20231109,104700,23274880,19560,19540,19560,19540,4
|
|
20231109,104600,23196690,19560,19560,19560,19560,0
|
|
20231109,104500,23196690,19560,19560,19560,19560,0
|
|
20231109,104400,23196690,19560,19560,19560,19560,1
|
|
20231109,104300,23177130,19540,19540,19540,19540,0
|
|
20231109,104200,23177130,19540,19540,19540,19540,0
|
|
20231109,104100,23177130,19540,19570,19570,19540,11
|
|
20231109,104000,22962160,19570,19570,19570,19570,5
|
|
20231109,103900,22864310,19560,19560,19560,19560,2
|
|
20231109,103800,22825190,19560,19560,19560,19560,1
|
|
20231109,103700,22805630,19560,19560,19560,19560,0
|
|
20231109,103600,22805630,19560,19560,19560,19560,2
|
|
20231109,103500,22766510,19560,19540,19560,19540,32
|
|
20231109,103400,22140620,19560,19560,19560,19560,0
|
|
20231109,103300,22140620,19560,19570,19570,19560,3
|
|
20231109,103200,22081930,19560,19560,19560,19560,1
|
|
20231109,103100,22062370,19540,19540,19540,19540,0
|
|
20231109,103000,22062370,19540,19540,19540,19540,20
|
|
20231109,102900,21671570,19560,19540,19560,19540,2
|
|
20231109,102800,21632470,19540,19560,19560,19540,4
|
|
20231109,102700,21554270,19560,19560,19560,19560,1
|
|
20231109,102600,21534710,19540,19540,19540,19540,0
|
|
20231109,102500,21534710,19540,19540,19540,19540,0
|
|
20231109,102400,21534710,19540,19540,19540,19540,70
|
|
20231109,102300,20166910,19520,19520,19520,19520,0
|
|
20231109,102200,20166910,19520,19520,19520,19490,5
|
|
20231109,102100,20069370,19510,19510,19510,19510,1
|
|
20231109,102000,20049860,19520,19520,19520,19520,0
|
|
20231109,101900,20049860,19520,19520,19520,19520,1
|
|
20231109,101800,20030340,19490,19490,19490,19490,0
|
|
20231109,101700,20030340,19490,19530,19530,19490,18
|
|
20231109,101600,19679480,19520,19510,19520,19510,4
|
|
20231109,101500,19601420,19500,19480,19500,19480,2
|
|
20231109,101400,19562440,19510,19510,19510,19510,1
|
|
20231109,101300,19542930,19480,19480,19480,19480,0
|
|
20231109,101200,19542930,19480,19480,19480,19480,1
|
|
20231109,101100,19523450,19540,19540,19540,19540,0
|
|
20231109,101000,19523450,19540,19540,19540,19540,0
|
|
20231109,100900,19523450,19540,19540,19540,19540,149
|
|
20231109,100800,16611990,19540,19480,19540,19480,326
|
|
20231109,100700,10244270,19480,19480,19480,19480,1
|
|
20231109,100600,10224790,19490,19490,19490,19490,0
|
|
20231109,100500,10224790,19490,19490,19490,19490,1
|
|
20231109,100400,10205300,19490,19490,19490,19490,3
|
|
20231109,100300,10146830,19490,19490,19490,19490,1
|
|
20231109,100200,10127340,19490,19490,19490,19490,2
|
|
20231109,100100,10088360,19490,19490,19490,19490,1
|
|
20231109,100000,10068870,19490,19490,19490,19490,0
|
|
20231109,095900,10068870,19490,19490,19490,19490,0
|
|
20231109,095800,10068870,19490,19490,19490,19490,2
|
|
20231109,095700,10029890,19490,19490,19490,19490,0
|
|
20231109,095600,10029890,19490,19490,19490,19490,3
|
|
20231109,095500,9971420,19490,19490,19490,19490,0
|
|
20231109,095400,9971420,19490,19490,19490,19490,2
|
|
20231109,095300,9932440,19500,19500,19500,19500,1
|
|
20231109,095200,9912940,19500,19500,19500,19500,0
|
|
20231109,095100,9912940,19500,19510,19510,19500,110
|
|
20231109,095000,7766860,19510,19510,19510,19510,3
|
|
20231109,094900,7708330,19510,19510,19510,19510,0
|
|
20231109,094800,7708330,19510,19510,19510,19510,1
|
|
20231109,094700,7688820,19520,19520,19520,19520,0
|
|
20231109,094600,7688820,19520,19520,19520,19520,138
|
|
20231109,094500,4995060,19520,19520,19520,19520,0
|
|
20231109,094400,4995060,19520,19520,19520,19520,2
|
|
20231109,094300,4956020,19520,19520,19520,19520,0
|
|
20231109,094200,4956020,19520,19520,19520,19520,1
|
|
20231109,094100,4936500,19520,19520,19520,19520,2
|
|
20231109,094000,4897460,19540,19540,19540,19520,33
|
|
20231109,093900,4252900,19530,19530,19530,19530,75
|
|
20231109,093800,2788150,19540,19540,19540,19530,3
|
|
20231109,093700,2729540,19530,19530,19530,19530,7
|
|
20231109,093600,2592830,19530,19530,19530,19530,1
|
|
20231109,093500,2573300,19530,19530,19530,19530,1
|
|
20231109,093400,2553770,19530,19530,19530,19530,2
|
|
20231109,093300,2514710,19530,19530,19530,19530,1
|
|
20231109,093200,2495180,19540,19540,19540,19540,1
|
|
20231109,093100,2475640,19530,19530,19530,19530,2
|
|
20231109,093000,2436580,19540,19530,19540,19530,6
|
|
20231109,092900,2319350,19530,19530,19530,19530,0
|
|
20231109,092800,2319350,19530,19530,19530,19530,3
|
|
20231109,092700,2260760,19530,19530,19530,19530,0
|
|
20231109,092600,2260760,19530,19530,19530,19530,1
|
|
20231109,092500,2241230,19520,19520,19520,19520,2
|
|
20231109,092400,2202190,19520,19520,19520,19520,1
|
|
20231109,092300,2182670,19520,19520,19520,19520,0
|
|
20231109,092200,2182670,19520,19520,19520,19520,2
|
|
20231109,092100,2143630,19510,19530,19540,19510,36
|
|
20231109,092000,1440350,19520,19520,19520,19520,0
|
|
20231109,091900,1440350,19520,19520,19520,19520,0
|
|
20231109,091800,1440350,19520,19520,19520,19520,0
|
|
20231109,091700,1440350,19520,19520,19520,19520,0
|
|
20231109,091600,1440350,19520,19520,19520,19520,1
|
|
20231109,091500,1420830,19430,19430,19430,19430,0
|
|
20231109,091400,1420830,19430,19430,19430,19430,0
|
|
20231109,091300,1420830,19430,19430,19430,19430,0
|
|
20231109,091200,1420830,19430,19430,19430,19430,0
|
|
20231109,091100,1420830,19430,19430,19430,19430,0
|
|
20231109,091000,1420830,19430,19430,19430,19430,0
|
|
20231109,090900,1420830,19430,19430,19430,19430,0
|
|
20231109,090800,1420830,19430,19430,19430,19430,0
|
|
20231109,090700,1420830,19430,19430,19430,19430,0
|
|
20231109,090600,1420830,19430,19430,19430,19430,1
|
|
20231109,090500,1401400,19430,19430,19430,19430,0
|
|
20231109,090400,1401400,19430,19430,19430,19430,1
|
|
20231109,090300,1381970,19430,19430,19430,19430,1
|
|
20231109,090200,1362540,19430,19430,19430,19430,46
|
|
20231109,090100,468760,19530,19530,19530,19530,0
|
|
20231109,090000,468760,19530,19540,19540,19530,24
|