599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231101,185600,451021140,17710,17710,17710,17710,3956
|
|
20231101,185500,451021140,17710,17710,17710,17710,0
|
|
20231101,185400,451021140,17710,17710,17710,17710,0
|
|
20231101,185300,451021140,17710,17710,17710,17710,0
|
|
20231101,185200,451021140,17710,17710,17710,17710,0
|
|
20231101,185100,451021140,17710,17710,17710,17710,0
|
|
20231101,185000,451021140,17710,17710,17710,17710,0
|
|
20231101,184900,451021140,17710,17710,17710,17710,0
|
|
20231101,184800,451021140,17710,17710,17710,17710,0
|
|
20231101,184700,451021140,17710,17710,17710,17710,0
|
|
20231101,184600,451021140,17710,17710,17710,17710,0
|
|
20231101,184500,451021140,17710,17710,17710,17710,0
|
|
20231101,184400,451021140,17710,17710,17710,17710,0
|
|
20231101,184300,451021140,17710,17710,17710,17710,0
|
|
20231101,184200,451021140,17710,17710,17710,17710,0
|
|
20231101,184100,451021140,17710,17710,17710,17710,0
|
|
20231101,184000,451021140,17710,17710,17710,17710,0
|
|
20231101,183900,451021140,17710,17710,17710,17710,0
|
|
20231101,183800,451021140,17710,17710,17710,17710,0
|
|
20231101,183700,451021140,17710,17710,17710,17710,0
|
|
20231101,183600,451021140,17710,17710,17710,17710,0
|
|
20231101,183500,451021140,17710,17710,17710,17710,0
|
|
20231101,183400,451021140,17710,17710,17710,17710,0
|
|
20231101,183300,451021140,17710,17710,17710,17710,0
|
|
20231101,183200,451021140,17710,17710,17710,17710,0
|
|
20231101,183100,451021140,17710,17710,17710,17710,0
|
|
20231101,183000,451021140,17710,17710,17710,17710,0
|
|
20231101,182900,451021140,17710,17710,17710,17710,0
|
|
20231101,182800,451021140,17710,17710,17710,17710,0
|
|
20231101,182700,451021140,17710,17710,17710,17710,0
|
|
20231101,182600,451021140,17710,17710,17710,17710,3956
|
|
20231101,182500,451021140,17710,17710,17710,17710,0
|
|
20231101,182400,451021140,17710,17710,17710,17710,0
|
|
20231101,182300,451021140,17710,17710,17710,17710,0
|
|
20231101,182200,451021140,17710,17710,17710,17710,0
|
|
20231101,182100,451021140,17710,17710,17710,17710,0
|
|
20231101,182000,451021140,17710,17710,17710,17710,0
|
|
20231101,181900,451021140,17710,17710,17710,17710,0
|
|
20231101,181800,451021140,17710,17710,17710,17710,0
|
|
20231101,181700,451021140,17710,17710,17710,17710,0
|
|
20231101,181600,451021140,17710,17710,17710,17710,0
|
|
20231101,181500,451021140,17710,17710,17710,17710,0
|
|
20231101,181400,451021140,17710,17710,17710,17710,0
|
|
20231101,181300,451021140,17710,17710,17710,17710,0
|
|
20231101,181200,451021140,17710,17710,17710,17710,0
|
|
20231101,181100,451021140,17710,17710,17710,17710,0
|
|
20231101,181000,451021140,17710,17710,17710,17710,0
|
|
20231101,180900,451021140,17710,17710,17710,17710,0
|
|
20231101,180800,451021140,17710,17710,17710,17710,0
|
|
20231101,180700,451021140,17710,17710,17710,17710,0
|
|
20231101,180600,451021140,17710,17710,17710,17710,0
|
|
20231101,180500,451021140,17710,17710,17710,17710,0
|
|
20231101,180400,451021140,17710,17710,17710,17710,0
|
|
20231101,180300,451021140,17710,17710,17710,17710,0
|
|
20231101,180200,451021140,17710,17710,17710,17710,0
|
|
20231101,180100,451021140,17710,17710,17710,17710,0
|
|
20231101,180000,451021140,17710,17710,17710,17710,0
|
|
20231101,175900,451021140,17710,17710,17710,17710,0
|
|
20231101,175800,451021140,17710,17710,17710,17710,0
|
|
20231101,175700,451021140,17710,17710,17710,17710,0
|
|
20231101,175600,451021140,17710,17710,17710,17710,3956
|
|
20231101,175500,451021140,17710,17710,17710,17710,0
|
|
20231101,175400,451021140,17710,17710,17710,17710,0
|
|
20231101,175300,451021140,17710,17710,17710,17710,0
|
|
20231101,175200,451021140,17710,17710,17710,17710,0
|
|
20231101,175100,451021140,17710,17710,17710,17710,0
|
|
20231101,175000,451021140,17710,17710,17710,17710,0
|
|
20231101,174900,451021140,17710,17710,17710,17710,0
|
|
20231101,174800,451021140,17710,17710,17710,17710,0
|
|
20231101,174700,451021140,17710,17710,17710,17710,0
|
|
20231101,174600,451021140,17710,17710,17710,17710,0
|
|
20231101,174500,451021140,17710,17710,17710,17710,0
|
|
20231101,174400,451021140,17710,17710,17710,17710,0
|
|
20231101,174300,451021140,17710,17710,17710,17710,0
|
|
20231101,174200,451021140,17710,17710,17710,17710,0
|
|
20231101,174100,451021140,17710,17710,17710,17710,0
|
|
20231101,174000,451021140,17710,17710,17710,17710,0
|
|
20231101,173900,451021140,17710,17710,17710,17710,0
|
|
20231101,173800,451021140,17710,17710,17710,17710,0
|
|
20231101,173700,451021140,17710,17710,17710,17710,0
|
|
20231101,173600,451021140,17710,17710,17710,17710,0
|
|
20231101,173500,451021140,17710,17710,17710,17710,0
|
|
20231101,173400,451021140,17710,17710,17710,17710,0
|
|
20231101,173300,451021140,17710,17710,17710,17710,0
|
|
20231101,173200,451021140,17710,17710,17710,17710,0
|
|
20231101,173100,451021140,17710,17710,17710,17710,0
|
|
20231101,173000,451021140,17710,17710,17710,17710,0
|
|
20231101,172900,451021140,17710,17710,17710,17710,0
|
|
20231101,172800,451021140,17710,17710,17710,17710,0
|
|
20231101,172700,451021140,17710,17710,17710,17710,0
|
|
20231101,172600,451021140,17710,17710,17710,17710,3956
|
|
20231101,172500,451021140,17710,17710,17710,17710,0
|
|
20231101,172400,451021140,17710,17710,17710,17710,0
|
|
20231101,172300,451021140,17710,17710,17710,17710,0
|
|
20231101,172200,451021140,17710,17710,17710,17710,0
|
|
20231101,172100,451021140,17710,17710,17710,17710,0
|
|
20231101,172000,451021140,17710,17710,17710,17710,0
|
|
20231101,171900,451021140,17710,17710,17710,17710,0
|
|
20231101,171800,451021140,17710,17710,17710,17710,0
|
|
20231101,171700,451021140,17710,17710,17710,17710,0
|
|
20231101,171600,451021140,17710,17710,17710,17710,0
|
|
20231101,171500,451021140,17710,17710,17710,17710,0
|
|
20231101,171400,451021140,17710,17710,17710,17710,0
|
|
20231101,171300,451021140,17710,17710,17710,17710,0
|
|
20231101,171200,451021140,17710,17710,17710,17710,0
|
|
20231101,171100,451021140,17710,17710,17710,17710,0
|
|
20231101,171000,451021140,17710,17710,17710,17710,0
|
|
20231101,170900,451021140,17710,17710,17710,17710,0
|
|
20231101,170800,451021140,17710,17710,17710,17710,0
|
|
20231101,170700,451021140,17710,17710,17710,17710,0
|
|
20231101,170600,451021140,17710,17710,17710,17710,0
|
|
20231101,170500,451021140,17710,17710,17710,17710,0
|
|
20231101,170400,451021140,17710,17710,17710,17710,0
|
|
20231101,170300,451021140,17710,17710,17710,17710,0
|
|
20231101,170200,451021140,17710,17710,17710,17710,0
|
|
20231101,170100,451021140,17710,17710,17710,17710,0
|
|
20231101,170000,451021140,17710,17710,17710,17710,0
|
|
20231101,165900,451021140,17710,17710,17710,17710,0
|
|
20231101,165800,451021140,17710,17710,17710,17710,0
|
|
20231101,165700,451021140,17710,17710,17710,17710,0
|
|
20231101,165600,451021140,17710,17710,17710,17710,3956
|
|
20231101,165500,451021140,17710,17710,17710,17710,0
|
|
20231101,165400,451021140,17710,17710,17710,17710,0
|
|
20231101,165300,451021140,17710,17710,17710,17710,0
|
|
20231101,165200,451021140,17710,17710,17710,17710,0
|
|
20231101,165100,451021140,17710,17710,17710,17710,0
|
|
20231101,165000,451021140,17710,17710,17710,17710,0
|
|
20231101,164900,451021140,17710,17710,17710,17710,0
|
|
20231101,164800,451021140,17710,17710,17710,17710,0
|
|
20231101,164700,451021140,17710,17710,17710,17710,0
|
|
20231101,164600,451021140,17710,17710,17710,17710,0
|
|
20231101,164500,451021140,17710,17710,17710,17710,0
|
|
20231101,164400,451021140,17710,17710,17710,17710,0
|
|
20231101,164300,451021140,17710,17710,17710,17710,0
|
|
20231101,164200,451021140,17710,17710,17710,17710,0
|
|
20231101,164100,451021140,17710,17710,17710,17710,0
|
|
20231101,164000,451021140,17710,17710,17710,17710,0
|
|
20231101,163900,451021140,17710,17710,17710,17710,0
|
|
20231101,163800,451021140,17710,17710,17710,17710,0
|
|
20231101,163700,451021140,17710,17710,17710,17710,0
|
|
20231101,163600,451021140,17710,17710,17710,17710,0
|
|
20231101,163500,451021140,17710,17710,17710,17710,0
|
|
20231101,163400,451021140,17710,17710,17710,17710,0
|
|
20231101,163300,451021140,17710,17710,17710,17710,0
|
|
20231101,163200,451021140,17710,17710,17710,17710,0
|
|
20231101,163100,451021140,17710,17710,17710,17710,0
|
|
20231101,163000,451021140,17710,17710,17710,17710,0
|
|
20231101,162900,451021140,17710,17710,17710,17710,0
|
|
20231101,162800,451021140,17710,17710,17710,17710,0
|
|
20231101,162700,451021140,17710,17710,17710,17710,0
|
|
20231101,162600,451021140,17710,17710,17710,17710,3956
|
|
20231101,162500,451021140,17710,17710,17710,17710,0
|
|
20231101,162400,451021140,17710,17710,17710,17710,0
|
|
20231101,162300,451021140,17710,17710,17710,17710,0
|
|
20231101,162200,451021140,17710,17710,17710,17710,0
|
|
20231101,162100,451021140,17710,17710,17710,17710,0
|
|
20231101,162000,451021140,17710,17710,17710,17710,0
|
|
20231101,161900,451021140,17710,17710,17710,17710,0
|
|
20231101,161800,451021140,17710,17710,17710,17710,0
|
|
20231101,161700,451021140,17710,17710,17710,17710,0
|
|
20231101,161600,451021140,17710,17710,17710,17710,0
|
|
20231101,161500,451021140,17710,17710,17710,17710,0
|
|
20231101,161400,451021140,17710,17710,17710,17710,0
|
|
20231101,161300,451021140,17710,17710,17710,17710,0
|
|
20231101,161200,451021140,17710,17710,17710,17710,0
|
|
20231101,161100,451021140,17710,17710,17710,17710,0
|
|
20231101,161000,451021140,17710,17710,17710,17710,0
|
|
20231101,160900,451021140,17710,17710,17710,17710,0
|
|
20231101,160800,451021140,17710,17710,17710,17710,0
|
|
20231101,160700,451021140,17710,17710,17710,17710,0
|
|
20231101,160600,451021140,17710,17710,17710,17710,0
|
|
20231101,160500,451021140,17710,17710,17710,17710,0
|
|
20231101,160400,451021140,17710,17710,17710,17710,0
|
|
20231101,160300,451021140,17710,17710,17710,17710,0
|
|
20231101,160200,451021140,17710,17710,17710,17710,0
|
|
20231101,160100,451021140,17710,17710,17710,17710,0
|
|
20231101,160000,451021140,17710,17710,17710,17710,0
|
|
20231101,155900,451021140,17710,17710,17710,17710,0
|
|
20231101,155800,451021140,17710,17710,17710,17710,0
|
|
20231101,155700,451021140,17710,17710,17710,17710,0
|
|
20231101,155600,451021140,17710,17710,17710,17710,3956
|
|
20231101,155500,451021140,17710,17710,17710,17710,0
|
|
20231101,155400,451021140,17710,17710,17710,17710,0
|
|
20231101,155300,451021140,17710,17710,17710,17710,0
|
|
20231101,155200,451021140,17710,17710,17710,17710,0
|
|
20231101,155100,451021140,17710,17710,17710,17710,0
|
|
20231101,155000,451021140,17710,17710,17710,17710,0
|
|
20231101,154900,451021140,17710,17710,17710,17710,0
|
|
20231101,154800,451021140,17710,17710,17710,17710,0
|
|
20231101,154700,451021140,17710,17710,17710,17710,0
|
|
20231101,154600,451021140,17710,17710,17710,17710,0
|
|
20231101,154500,451021140,17710,17710,17710,17710,0
|
|
20231101,154400,451021140,17710,17710,17710,17710,0
|
|
20231101,154300,451021140,17710,17710,17710,17710,0
|
|
20231101,154200,451021140,17710,17710,17710,17710,0
|
|
20231101,154100,451021140,17710,17710,17710,17710,0
|
|
20231101,154000,451021140,17710,17710,17710,17710,0
|
|
20231101,153900,451021140,17710,17710,17710,17710,0
|
|
20231101,153800,451021140,17710,17710,17710,17710,0
|
|
20231101,153700,451021140,17710,17710,17710,17710,0
|
|
20231101,153600,451021140,17710,17710,17710,17710,0
|
|
20231101,153500,451021140,17710,17710,17710,17710,0
|
|
20231101,153400,451021140,17710,17710,17710,17710,0
|
|
20231101,153300,451021140,17710,17710,17710,17710,0
|
|
20231101,153200,451021140,17710,17710,17710,17710,0
|
|
20231101,153100,451021140,17710,17710,17710,17710,0
|
|
20231101,153000,451021140,17710,17710,17710,17710,3956
|
|
20231101,152900,380960380,17840,17840,17840,17840,0
|
|
20231101,152800,380960380,17840,17840,17840,17840,0
|
|
20231101,152700,380960380,17840,17840,17840,17840,0
|
|
20231101,152600,380960380,17840,17840,17840,17840,0
|
|
20231101,152500,380960380,17840,17840,17840,17840,0
|
|
20231101,152400,380960380,17840,17840,17840,17840,0
|
|
20231101,152300,380960380,17840,17840,17840,17840,0
|
|
20231101,152200,380960380,17840,17840,17840,17840,0
|
|
20231101,152100,380960380,17840,17840,17840,17840,0
|
|
20231101,152000,380960380,17840,17840,17840,17840,0
|
|
20231101,151900,380960380,17840,17830,17840,17830,30
|
|
20231101,151800,380425460,17840,17800,17840,17800,3
|
|
20231101,151700,380372020,17840,17830,17840,17830,6
|
|
20231101,151600,380265000,17800,17800,17800,17800,78
|
|
20231101,151500,378876600,17800,17790,17800,17790,52
|
|
20231101,151400,377951020,17800,17790,17800,17790,51
|
|
20231101,151300,377043230,17790,17790,17790,17790,2
|
|
20231101,151200,377007650,17800,17800,17800,17790,87
|
|
20231101,151100,375459060,17800,17800,17840,17800,4
|
|
20231101,151000,375387820,17800,17800,17800,17800,58
|
|
20231101,150900,374355420,17840,17800,17840,17800,2
|
|
20231101,150800,374319780,17800,17800,17800,17800,2
|
|
20231101,150700,374284180,17800,17790,17800,17790,176
|
|
20231101,150600,371151390,17790,17780,17800,17780,4
|
|
20231101,150500,371080220,17780,17770,17780,17770,2
|
|
20231101,150400,371044670,17770,17800,17800,17770,25
|
|
20231101,150300,370599700,17800,17830,17840,17800,525
|
|
20231101,150200,361246180,17830,17830,17830,17830,1
|
|
20231101,150100,361228350,17830,17830,17830,17830,52
|
|
20231101,150000,360301190,17830,17840,17840,17830,42
|
|
20231101,145900,359551940,17840,17840,17840,17840,0
|
|
20231101,145800,359551940,17840,17840,17840,17840,31
|
|
20231101,145700,358998900,17840,17840,17840,17840,31
|
|
20231101,145600,358445860,17830,17830,17830,17830,22
|
|
20231101,145500,358053600,17820,17820,17820,17820,120
|
|
20231101,145400,355915200,17830,17830,17830,17830,32
|
|
20231101,145300,355344640,17830,17830,17830,17830,32
|
|
20231101,145200,354774080,17830,17830,17830,17830,31
|
|
20231101,145100,354221350,17830,17830,17830,17830,131
|
|
20231101,145000,351885620,17830,17830,17830,17830,2
|
|
20231101,144900,351849960,17840,17840,17840,17840,32
|
|
20231101,144800,351279080,17840,17830,17840,17820,33
|
|
20231101,144700,350690390,17840,17840,17840,17840,35
|
|
20231101,144600,350065990,17840,17900,17900,17840,433
|
|
20231101,144500,342338020,17850,17880,17880,17850,1019
|
|
20231101,144400,324147110,17900,17880,17900,17880,38
|
|
20231101,144300,323467030,17900,17900,17900,17900,31
|
|
20231101,144200,322912130,17900,17900,17900,17900,31
|
|
20231101,144100,322357230,17900,17900,17900,17900,31
|
|
20231101,144000,321802330,17900,17900,17900,17900,2
|
|
20231101,143900,321766530,17930,17930,17930,17930,32
|
|
20231101,143800,321192770,17920,17920,17920,17920,48
|
|
20231101,143700,320332610,17920,17920,17920,17920,31
|
|
20231101,143600,319777090,17920,17920,17920,17920,0
|
|
20231101,143500,319777090,17920,17920,17920,17920,31
|
|
20231101,143400,319221570,17920,17920,17920,17920,32
|
|
20231101,143300,318648130,17930,17920,17930,17920,33
|
|
20231101,143200,318056450,17870,17930,17930,17870,46
|
|
20231101,143100,317232450,17930,17920,17940,17880,40
|
|
20231101,143000,316516990,17910,17900,17910,17890,266
|
|
20231101,142900,311757640,17900,17900,17900,17900,31
|
|
20231101,142800,311202740,17890,17940,17940,17890,11
|
|
20231101,142700,311005450,17940,17940,17940,17940,31
|
|
20231101,142600,310449310,17950,17950,17950,17950,0
|
|
20231101,142500,310449310,17950,17950,17950,17950,51
|
|
20231101,142400,309533860,17950,17940,17950,17880,61
|
|
20231101,142300,308441190,17940,17940,17940,17940,31
|
|
20231101,142200,307885050,17880,17940,17940,17880,122
|
|
20231101,142100,305701150,17940,17940,17940,17940,0
|
|
20231101,142000,305701150,17940,17940,17940,17940,31
|
|
20231101,141900,305145010,17940,17940,17940,17940,32
|
|
20231101,141800,304570930,17940,17910,17940,17910,53
|
|
20231101,141700,303620770,17950,17950,17950,17950,0
|
|
20231101,141600,303620770,17950,17950,17950,17950,31
|
|
20231101,141500,303064320,17920,17920,17920,17920,31
|
|
20231101,141400,302508800,17920,17920,17920,17920,32
|
|
20231101,141300,301935360,17930,17960,17960,17930,83
|
|
20231101,141200,300446230,17960,17960,17960,17960,0
|
|
20231101,141100,300446230,17960,17960,17960,17960,31
|
|
20231101,141000,299889470,17960,17960,17960,17960,31
|
|
20231101,140900,299332710,17960,17960,17960,17960,32
|
|
20231101,140800,298757990,17970,17970,17970,17970,32
|
|
20231101,140700,298182950,17980,17980,17980,17980,0
|
|
20231101,140600,298182950,17980,17980,17980,17980,31
|
|
20231101,140500,297625570,17980,17980,17980,17980,31
|
|
20231101,140400,297068190,17970,17970,17970,17970,32
|
|
20231101,140300,296493150,17970,17970,17970,17970,31
|
|
20231101,140200,295936080,17970,17970,17970,17970,1
|
|
20231101,140100,295918110,17940,17980,17980,17940,51
|
|
20231101,140000,295001930,17980,17980,17980,17980,32
|
|
20231101,135900,294426570,17990,17990,17990,17990,31
|
|
20231101,135800,293868880,17990,17990,17990,17990,0
|
|
20231101,135700,293868880,17990,17990,17990,17990,31
|
|
20231101,135600,293311190,17990,17990,17990,17990,31
|
|
20231101,135500,292753500,17980,17980,17980,17980,32
|
|
20231101,135400,292178140,17980,17980,17980,17980,31
|
|
20231101,135300,291620760,17980,17980,17980,17980,0
|
|
20231101,135200,291620760,17980,17980,17980,17980,31
|
|
20231101,135100,291063380,17990,17960,17990,17960,138
|
|
20231101,135000,288583970,17990,17980,17990,17980,277
|
|
20231101,134900,283603440,17970,17970,17970,17970,31
|
|
20231101,134800,283046370,17970,17970,17970,17970,0
|
|
20231101,134700,283046370,17970,17970,17970,17970,31
|
|
20231101,134600,282489300,17970,17960,17970,17960,32
|
|
20231101,134500,281914270,17970,17960,17970,17960,32
|
|
20231101,134400,281339540,17940,17940,17940,17940,30
|
|
20231101,134300,280801340,17930,17960,17960,17930,3
|
|
20231101,134200,280747490,17960,17960,17960,17960,31
|
|
20231101,134100,280190730,17950,17950,17950,17950,31
|
|
20231101,134000,279634280,17960,17960,17960,17960,32
|
|
20231101,133900,279059560,17950,17950,17950,17950,0
|
|
20231101,133800,279059560,17950,17950,17950,17950,31
|
|
20231101,133700,278503110,17950,17950,17950,17950,31
|
|
20231101,133600,277946660,17950,17950,17950,17950,31
|
|
20231101,133500,277390210,17950,17950,17950,17950,32
|
|
20231101,133400,276815810,17960,17960,17960,17960,0
|
|
20231101,133300,276815810,17960,17890,17960,17890,234
|
|
20231101,133200,272615380,17890,17890,17890,17890,27
|
|
20231101,133100,272132350,17890,17890,17890,17890,31
|
|
20231101,133000,271577760,17890,17960,17960,17890,60
|
|
20231101,132900,270502110,17900,17900,17900,17900,19
|
|
20231101,132800,270162010,17970,17900,17970,17900,37
|
|
20231101,132700,269497540,17970,17970,17970,17970,31
|
|
20231101,132600,268940470,17960,17960,17960,17960,31
|
|
20231101,132500,268383710,17960,17960,17960,17960,32
|
|
20231101,132400,267808990,17960,17960,17960,17960,0
|
|
20231101,132300,267808990,17960,17960,17960,17960,31
|
|
20231101,132200,267252230,17970,17970,17970,17970,31
|
|
20231101,132100,266695160,17960,17960,17960,17960,31
|
|
20231101,132000,266138400,17960,17960,17960,17960,0
|
|
20231101,131900,266138400,17960,17960,17960,17960,32
|
|
20231101,131800,265563680,17970,17970,17970,17970,31
|
|
20231101,131700,265006610,17970,17970,17970,17970,49
|
|
20231101,131600,264126080,17940,17940,17940,17940,727
|
|
20231101,131500,251083700,17940,17940,17940,17940,0
|
|
20231101,131400,251083700,17940,17940,17940,17940,32
|
|
20231101,131300,250509620,17940,17940,17940,17940,31
|
|
20231101,131200,249953480,17940,17940,17940,17940,31
|
|
20231101,131100,249397340,17940,17930,17940,17930,32
|
|
20231101,131000,248823570,17930,17930,17930,17930,0
|
|
20231101,130900,248823570,17930,17930,17930,17930,32
|
|
20231101,130800,248249810,17930,17930,17930,17930,31
|
|
20231101,130700,247693980,17930,17930,17930,17930,31
|
|
20231101,130600,247138150,17930,17930,17930,17930,31
|
|
20231101,130500,246582320,17900,17900,17900,17900,0
|
|
20231101,130400,246582320,17900,17930,17930,17900,496
|
|
20231101,130300,237698000,17990,17930,17990,17930,41
|
|
20231101,130200,236961010,17990,17990,17990,17990,31
|
|
20231101,130100,236403320,17990,17990,17990,17990,0
|
|
20231101,130000,236403320,17990,17990,17990,17990,32
|
|
20231101,125900,235827640,17990,17940,17990,17940,33
|
|
20231101,125800,235234070,17940,17990,17990,17940,32
|
|
20231101,125700,234658440,17950,17940,17950,17930,56
|
|
20231101,125600,233653580,18010,18010,18010,18010,0
|
|
20231101,125500,233653580,18010,18010,18010,18010,57
|
|
20231101,125400,232627010,17990,17990,17990,17950,143
|
|
20231101,125300,230057690,18000,18030,18030,18000,245
|
|
20231101,125200,225646030,18030,18030,18030,18030,31
|
|
20231101,125100,225087100,18030,18030,18030,18030,0
|
|
20231101,125000,225087100,18030,18030,18030,18030,32
|
|
20231101,124900,224510140,18030,18020,18030,18020,33
|
|
20231101,124800,223915170,18020,18010,18020,18010,56
|
|
20231101,124700,222906300,18020,18020,18020,18020,56
|
|
20231101,124600,221897180,18020,18020,18020,18020,10
|
|
20231101,124500,221716980,18020,18020,18020,18020,32
|
|
20231101,124400,221140340,18020,18010,18020,18010,42
|
|
20231101,124300,220383600,18020,18020,18020,18020,31
|
|
20231101,124200,219824980,18010,18010,18010,18010,0
|
|
20231101,124100,219824980,18010,18010,18010,18010,19
|
|
20231101,124000,219482790,18010,18000,18010,18000,37
|
|
20231101,123900,218816470,18000,18010,18010,18000,98
|
|
20231101,123800,217052060,18010,18010,18010,18010,31
|
|
20231101,123700,216493750,18010,18010,18010,18010,0
|
|
20231101,123600,216493750,18010,18010,18010,18010,31
|
|
20231101,123500,215935440,18000,18000,18000,18000,34
|
|
20231101,123400,215323440,17990,18000,18000,17990,34
|
|
20231101,123300,214711470,17990,17990,17990,17990,14
|
|
20231101,123200,214459610,17990,17990,17990,17990,29
|
|
20231101,123100,213937900,17990,17970,17990,17970,11
|
|
20231101,123000,213740120,17980,17980,17980,17980,32
|
|
20231101,122900,213164760,17980,17990,17990,17980,63
|
|
20231101,122800,212031720,17990,17990,17990,17990,2
|
|
20231101,122700,211995740,17970,17970,17970,17970,0
|
|
20231101,122600,211995740,17970,17970,17970,17960,51
|
|
20231101,122500,211079340,17980,17980,17980,17980,32
|
|
20231101,122400,210503980,17980,18010,18010,17980,47
|
|
20231101,122300,209657990,18010,18010,18010,18010,26
|
|
20231101,122200,209189730,18010,18010,18010,18010,5
|
|
20231101,122100,209099680,18010,18010,18010,18010,31
|
|
20231101,122000,208541370,18000,18000,18000,18000,32
|
|
20231101,121900,207965370,18000,18000,18000,18000,31
|
|
20231101,121800,207407370,18000,18000,18000,18000,0
|
|
20231101,121700,207407370,18000,18000,18000,18000,31
|
|
20231101,121600,206849370,18010,18010,18010,18010,31
|
|
20231101,121500,206291060,18010,17980,18010,17970,82
|
|
20231101,121400,204815970,17980,17980,18000,17980,203
|
|
20231101,121300,201162550,17980,17980,17980,17980,2
|
|
20231101,121200,201126590,17970,17960,17990,17950,39
|
|
20231101,121100,200426280,17960,17990,17990,17960,212
|
|
20231101,121000,196614560,17990,18010,18010,17980,84
|
|
20231101,120900,195103170,18010,17980,18020,17980,1090
|
|
20231101,120800,175482420,17970,17910,17970,17910,1777
|
|
20231101,120700,143603410,17920,17920,17920,17920,31
|
|
20231101,120600,143047890,17920,17920,17920,17920,31
|
|
20231101,120500,142492370,17900,17900,17900,17900,18
|
|
20231101,120400,142170170,17900,17900,17900,17900,0
|
|
20231101,120300,142170170,17900,17900,17900,17880,62
|
|
20231101,120200,141060750,17900,17920,17920,17900,36
|
|
20231101,120100,140415730,17920,17920,17920,17920,32
|
|
20231101,120000,139842290,17920,17920,17920,17920,31
|
|
20231101,115900,139286770,17920,17920,17920,17920,0
|
|
20231101,115800,139286770,17920,17900,17920,17900,32
|
|
20231101,115700,138713350,17900,17900,17920,17900,54
|
|
20231101,115600,137746130,17920,17920,17920,17920,35
|
|
20231101,115500,137118930,17920,17910,17920,17910,32
|
|
20231101,115400,136545500,17910,17910,17910,17910,0
|
|
20231101,115300,136545500,17910,17910,17920,17910,49
|
|
20231101,115200,135667600,17920,17910,17920,17910,32
|
|
20231101,115100,135094170,17910,17910,17910,17910,17
|
|
20231101,115000,134789700,17910,17910,17910,17910,33
|
|
20231101,114900,134198670,17920,17920,17920,17920,0
|
|
20231101,114800,134198670,17920,17920,17920,17920,31
|
|
20231101,114700,133643150,17890,17890,17890,17890,412
|
|
20231101,114600,126272470,17890,17890,17890,17890,32
|
|
20231101,114500,125699990,17890,17920,17920,17890,45
|
|
20231101,114400,124894730,17920,17890,17920,17890,34
|
|
20231101,114300,124285750,17920,17920,17920,17920,31
|
|
20231101,114200,123730230,17890,17920,17920,17890,41
|
|
20231101,114100,122995810,17920,17930,17930,17920,81
|
|
20231101,114000,121543970,17920,17920,17920,17920,0
|
|
20231101,113900,121543970,17920,17930,17930,17920,3
|
|
20231101,113800,121490200,17920,17920,17920,17920,182
|
|
20231101,113700,118228760,17910,17910,17910,17910,53
|
|
20231101,113600,117279530,17900,17890,17900,17890,47
|
|
20231101,113500,116438250,17900,17900,17900,17900,13
|
|
20231101,113400,116205550,17910,17910,17910,17910,31
|
|
20231101,113300,115650340,17910,17910,17910,17910,31
|
|
20231101,113200,115095130,17910,17910,17910,17910,31
|
|
20231101,113100,114539920,17900,17900,17900,17900,24
|
|
20231101,113000,114110320,17900,17900,17900,17900,0
|
|
20231101,112900,114110320,17900,17860,17900,17860,36
|
|
20231101,112800,113466120,17900,17900,17900,17900,33
|
|
20231101,112700,112875420,17900,17860,17900,17860,36
|
|
20231101,112600,112231220,17860,17860,17860,17860,5
|
|
20231101,112500,112141920,17900,17900,17900,17900,32
|
|
20231101,112400,111569120,17900,17900,17900,17900,31
|
|
20231101,112300,111014220,17860,17860,17860,17860,30
|
|
20231101,112200,110478420,17860,17860,17860,17860,31
|
|
20231101,112100,109924760,17860,17860,17860,17860,0
|
|
20231101,112000,109924760,17860,17860,17860,17860,39
|
|
20231101,111900,109228220,17900,17910,17910,17900,56
|
|
20231101,111800,108225780,17910,17910,17910,17910,30
|
|
20231101,111700,107688480,17900,17920,17920,17900,43
|
|
20231101,111600,106918060,17920,17920,17920,17920,0
|
|
20231101,111500,106918060,17920,17920,17920,17920,32
|
|
20231101,111400,106344620,17910,17910,17910,17910,70
|
|
20231101,111300,105090920,17920,17910,17920,17910,131
|
|
20231101,111200,102744400,17920,17920,17920,17920,31
|
|
20231101,111100,102188880,17910,17910,17910,17910,63
|
|
20231101,111000,101060550,17910,17910,17910,17910,32
|
|
20231101,110900,100487430,17910,17900,17910,17900,41
|
|
20231101,110800,99753220,17910,17910,17910,17910,31
|
|
20231101,110700,99198010,17910,17910,17910,17910,45
|
|
20231101,110600,98392060,17910,17900,17910,17900,84
|
|
20231101,110500,96887920,17900,17900,17900,17900,2
|
|
20231101,110400,96852120,17900,17870,17900,17870,446
|
|
20231101,110300,88877060,17860,17860,17860,17860,6
|
|
20231101,110200,88769900,17860,17860,17860,17860,76
|
|
20231101,110100,87412540,17850,17850,17850,17850,15
|
|
20231101,110000,87144790,17800,17800,17800,17800,0
|
|
20231101,105900,87144790,17800,17800,17800,17800,1
|
|
20231101,105800,87126990,17780,17780,17780,17780,0
|
|
20231101,105700,87126990,17780,17780,17780,17780,0
|
|
20231101,105600,87126990,17780,17780,17780,17780,1
|
|
20231101,105500,87109210,17830,17830,17830,17830,85
|
|
20231101,105400,85593660,17860,17860,17860,17860,0
|
|
20231101,105300,85593660,17860,17850,17860,17850,127
|
|
20231101,105200,83326030,17850,17850,17850,17850,0
|
|
20231101,105100,83326030,17850,17850,17850,17850,62
|
|
20231101,105000,82219330,17850,17850,17850,17850,68
|
|
20231101,104900,81005530,17840,17840,17840,17840,0
|
|
20231101,104800,81005530,17840,17830,17840,17830,34
|
|
20231101,104700,80399000,17830,17830,17830,17830,0
|
|
20231101,104600,80399000,17830,17800,17830,17800,2
|
|
20231101,104500,80363370,17790,17790,17790,17790,37
|
|
20231101,104400,79705140,17780,17780,17780,17780,0
|
|
20231101,104300,79705140,17780,17780,17780,17780,0
|
|
20231101,104200,79705140,17780,17770,17780,17770,149
|
|
20231101,104100,77056060,17780,17780,17780,17780,67
|
|
20231101,104000,75864800,17780,17780,17780,17780,0
|
|
20231101,103900,75864800,17780,17770,17780,17770,6
|
|
20231101,103800,75758170,17830,17830,17830,17830,0
|
|
20231101,103700,75758170,17830,17830,17830,17830,88
|
|
20231101,103600,74189130,17830,17830,17830,17830,0
|
|
20231101,103500,74189130,17830,17830,17830,17830,0
|
|
20231101,103400,74189130,17830,17830,17830,17830,68
|
|
20231101,103300,72976690,17830,17830,17830,17830,0
|
|
20231101,103200,72976690,17830,17830,17830,17830,0
|
|
20231101,103100,72976690,17830,17830,17830,17830,68
|
|
20231101,103000,71764250,17770,17770,17770,17770,0
|
|
20231101,102900,71764250,17770,17770,17770,17770,0
|
|
20231101,102800,71764250,17770,17800,17800,17770,69
|
|
20231101,102700,70536080,17800,17800,17800,17800,0
|
|
20231101,102600,70536080,17800,17800,17800,17800,69
|
|
20231101,102500,69307880,17770,17770,17770,17770,0
|
|
20231101,102400,69307880,17770,17770,17770,17770,1
|
|
20231101,102300,69290110,17800,17800,17800,17800,0
|
|
20231101,102200,69290110,17800,17800,17800,17800,2
|
|
20231101,102100,69254510,17800,17800,17800,17800,0
|
|
20231101,102000,69254510,17800,17800,17800,17800,0
|
|
20231101,101900,69254510,17800,17800,17800,17800,0
|
|
20231101,101800,69254510,17800,17790,17800,17790,4
|
|
20231101,101700,69183320,17790,17820,17820,17790,539
|
|
20231101,101600,59584700,17820,17820,17820,17820,52
|
|
20231101,101500,58658060,17820,17820,17820,17820,0
|
|
20231101,101400,58658060,17820,17820,17820,17820,0
|
|
20231101,101300,58658060,17820,17820,17820,17820,0
|
|
20231101,101200,58658060,17820,17820,17820,17820,0
|
|
20231101,101100,58658060,17820,17820,17820,17820,0
|
|
20231101,101000,58658060,17820,17820,17820,17820,0
|
|
20231101,100900,58658060,17820,17830,17830,17820,60
|
|
20231101,100800,57588760,17840,17840,17840,17840,0
|
|
20231101,100700,57588760,17840,17840,17840,17840,0
|
|
20231101,100600,57588760,17840,17840,17840,17840,0
|
|
20231101,100500,57588760,17840,17840,17840,17840,17
|
|
20231101,100400,57285480,17840,17840,17840,17840,2
|
|
20231101,100300,57249800,17840,17840,17840,17840,0
|
|
20231101,100200,57249800,17840,17840,17840,17840,0
|
|
20231101,100100,57249800,17840,17840,17840,17840,0
|
|
20231101,100000,57249800,17840,17840,17840,17840,0
|
|
20231101,095900,57249800,17840,17840,17840,17840,0
|
|
20231101,095800,57249800,17840,17820,17840,17820,198
|
|
20231101,095700,53718560,17820,17820,17820,17820,0
|
|
20231101,095600,53718560,17820,17820,17820,17820,360
|
|
20231101,095500,47303360,17820,17820,17820,17820,0
|
|
20231101,095400,47303360,17820,17820,17820,17820,23
|
|
20231101,095300,46893500,17820,17820,17820,17820,3
|
|
20231101,095200,46840040,17830,17830,17830,17830,14
|
|
20231101,095100,46590420,17830,17830,17830,17830,431
|
|
20231101,095000,38905690,17820,17820,17820,17820,0
|
|
20231101,094900,38905690,17820,17820,17820,17820,0
|
|
20231101,094800,38905690,17820,17820,17820,17820,0
|
|
20231101,094700,38905690,17820,17820,17820,17820,40
|
|
20231101,094600,38192890,17830,17830,17830,17830,0
|
|
20231101,094500,38192890,17830,17830,17830,17830,27
|
|
20231101,094400,37711480,17820,17820,17820,17820,0
|
|
20231101,094300,37711480,17820,17820,17820,17820,7
|
|
20231101,094200,37586740,17830,17820,17830,17820,7
|
|
20231101,094100,37461990,17810,17810,17810,17810,0
|
|
20231101,094000,37461990,17810,17810,17810,17810,1
|
|
20231101,093900,37444180,17810,17830,17830,17810,2
|
|
20231101,093800,37408540,17840,17840,17840,17840,1
|
|
20231101,093700,37390700,17850,17850,17850,17850,0
|
|
20231101,093600,37390700,17850,17850,17850,17850,1
|
|
20231101,093500,37372850,17810,17810,17810,17810,0
|
|
20231101,093400,37372850,17810,17810,17810,17810,50
|
|
20231101,093300,36482350,17840,17840,17840,17840,0
|
|
20231101,093200,36482350,17840,17810,17840,17810,239
|
|
20231101,093100,32222360,17790,17800,17810,17790,141
|
|
20231101,093000,29713930,17790,17790,17790,17790,50
|
|
20231101,092900,28824430,17790,17790,17790,17790,22
|
|
20231101,092800,28433050,17800,17800,17800,17800,0
|
|
20231101,092700,28433050,17800,17800,17800,17800,62
|
|
20231101,092600,27329450,17800,17800,17800,17800,0
|
|
20231101,092500,27329450,17800,17810,17810,17800,10
|
|
20231101,092400,27151430,17820,17820,17820,17820,0
|
|
20231101,092300,27151430,17820,17820,17820,17820,10
|
|
20231101,092200,26973230,17820,17820,17820,17820,0
|
|
20231101,092100,26973230,17820,17820,17820,17820,23
|
|
20231101,092000,26563370,17820,17820,17820,17820,0
|
|
20231101,091900,26563370,17820,17820,17820,17790,526
|
|
20231101,091800,17196080,17820,17860,17860,17820,67
|
|
20231101,091700,16000180,17860,17860,17860,17860,20
|
|
20231101,091600,15642980,17850,17840,17850,17840,42
|
|
20231101,091500,14893480,17830,17820,17830,17820,32
|
|
20231101,091400,14323040,17820,17820,17820,17820,0
|
|
20231101,091300,14323040,17820,17800,17820,17800,45
|
|
20231101,091200,13521920,17800,17800,17800,17800,0
|
|
20231101,091100,13521920,17800,17800,17800,17800,0
|
|
20231101,091000,13521920,17800,17800,17800,17800,1
|
|
20231101,090900,13504120,17790,17780,17790,17780,84
|
|
20231101,090800,12010180,17780,17780,17780,17780,2
|
|
20231101,090700,11974620,17790,17790,17790,17790,0
|
|
20231101,090600,11974620,17790,17790,17790,17790,0
|
|
20231101,090500,11974620,17790,17740,17790,17740,67
|
|
20231101,090400,10785990,17650,17650,17650,17650,0
|
|
20231101,090300,10785990,17650,17670,17670,17650,94
|
|
20231101,090200,9126130,17830,17830,17830,17830,6
|
|
20231101,090100,9019150,17650,17650,17650,17650,0
|
|
20231101,090000,9019150,17650,17650,17650,17650,511
|