599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,185600,335023870,17920,17920,17920,17920,458
|
|
20231102,185500,335023870,17920,17920,17920,17920,0
|
|
20231102,185400,335023870,17920,17920,17920,17920,0
|
|
20231102,185300,335023870,17920,17920,17920,17920,0
|
|
20231102,185200,335023870,17920,17920,17920,17920,0
|
|
20231102,185100,335023870,17920,17920,17920,17920,0
|
|
20231102,185000,335023870,17920,17920,17920,17920,0
|
|
20231102,184900,335023870,17920,17920,17920,17920,0
|
|
20231102,184800,335023870,17920,17920,17920,17920,0
|
|
20231102,184700,335023870,17920,17920,17920,17920,0
|
|
20231102,184600,335023870,17920,17920,17920,17920,0
|
|
20231102,184500,335023870,17920,17920,17920,17920,0
|
|
20231102,184400,335023870,17920,17920,17920,17920,0
|
|
20231102,184300,335023870,17920,17920,17920,17920,0
|
|
20231102,184200,335023870,17920,17920,17920,17920,0
|
|
20231102,184100,335023870,17920,17920,17920,17920,0
|
|
20231102,184000,335023870,17920,17920,17920,17920,0
|
|
20231102,183900,335023870,17920,17920,17920,17920,0
|
|
20231102,183800,335023870,17920,17920,17920,17920,0
|
|
20231102,183700,335023870,17920,17920,17920,17920,0
|
|
20231102,183600,335023870,17920,17920,17920,17920,0
|
|
20231102,183500,335023870,17920,17920,17920,17920,0
|
|
20231102,183400,335023870,17920,17920,17920,17920,0
|
|
20231102,183300,335023870,17920,17920,17920,17920,0
|
|
20231102,183200,335023870,17920,17920,17920,17920,0
|
|
20231102,183100,335023870,17920,17920,17920,17920,0
|
|
20231102,183000,335023870,17920,17920,17920,17920,0
|
|
20231102,182900,335023870,17920,17920,17920,17920,0
|
|
20231102,182800,335023870,17920,17920,17920,17920,0
|
|
20231102,182700,335023870,17920,17920,17920,17920,0
|
|
20231102,182600,335023870,17920,17920,17920,17920,458
|
|
20231102,182500,335023870,17920,17920,17920,17920,0
|
|
20231102,182400,335023870,17920,17920,17920,17920,0
|
|
20231102,182300,335023870,17920,17920,17920,17920,0
|
|
20231102,182200,335023870,17920,17920,17920,17920,0
|
|
20231102,182100,335023870,17920,17920,17920,17920,0
|
|
20231102,182000,335023870,17920,17920,17920,17920,0
|
|
20231102,181900,335023870,17920,17920,17920,17920,0
|
|
20231102,181800,335023870,17920,17920,17920,17920,0
|
|
20231102,181700,335023870,17920,17920,17920,17920,0
|
|
20231102,181600,335023870,17920,17920,17920,17920,0
|
|
20231102,181500,335023870,17920,17920,17920,17920,0
|
|
20231102,181400,335023870,17920,17920,17920,17920,0
|
|
20231102,181300,335023870,17920,17920,17920,17920,0
|
|
20231102,181200,335023870,17920,17920,17920,17920,0
|
|
20231102,181100,335023870,17920,17920,17920,17920,0
|
|
20231102,181000,335023870,17920,17920,17920,17920,0
|
|
20231102,180900,335023870,17920,17920,17920,17920,0
|
|
20231102,180800,335023870,17920,17920,17920,17920,0
|
|
20231102,180700,335023870,17920,17920,17920,17920,0
|
|
20231102,180600,335023870,17920,17920,17920,17920,0
|
|
20231102,180500,335023870,17920,17920,17920,17920,0
|
|
20231102,180400,335023870,17920,17920,17920,17920,0
|
|
20231102,180300,335023870,17920,17920,17920,17920,0
|
|
20231102,180200,335023870,17920,17920,17920,17920,0
|
|
20231102,180100,335023870,17920,17920,17920,17920,0
|
|
20231102,180000,335023870,17920,17920,17920,17920,0
|
|
20231102,175900,335023870,17920,17920,17920,17920,0
|
|
20231102,175800,335023870,17920,17920,17920,17920,0
|
|
20231102,175700,335023870,17920,17920,17920,17920,0
|
|
20231102,175600,335023870,17920,17920,17920,17920,458
|
|
20231102,175500,335023870,17920,17920,17920,17920,0
|
|
20231102,175400,335023870,17920,17920,17920,17920,0
|
|
20231102,175300,335023870,17920,17920,17920,17920,0
|
|
20231102,175200,335023870,17920,17920,17920,17920,0
|
|
20231102,175100,335023870,17920,17920,17920,17920,0
|
|
20231102,175000,335023870,17920,17920,17920,17920,0
|
|
20231102,174900,335023870,17920,17920,17920,17920,0
|
|
20231102,174800,335023870,17920,17920,17920,17920,0
|
|
20231102,174700,335023870,17920,17920,17920,17920,0
|
|
20231102,174600,335023870,17920,17920,17920,17920,0
|
|
20231102,174500,335023870,17920,17920,17920,17920,0
|
|
20231102,174400,335023870,17920,17920,17920,17920,0
|
|
20231102,174300,335023870,17920,17920,17920,17920,0
|
|
20231102,174200,335023870,17920,17920,17920,17920,0
|
|
20231102,174100,335023870,17920,17920,17920,17920,0
|
|
20231102,174000,335023870,17920,17920,17920,17920,0
|
|
20231102,173900,335023870,17920,17920,17920,17920,0
|
|
20231102,173800,335023870,17920,17920,17920,17920,0
|
|
20231102,173700,335023870,17920,17920,17920,17920,0
|
|
20231102,173600,335023870,17920,17920,17920,17920,0
|
|
20231102,173500,335023870,17920,17920,17920,17920,0
|
|
20231102,173400,335023870,17920,17920,17920,17920,0
|
|
20231102,173300,335023870,17920,17920,17920,17920,0
|
|
20231102,173200,335023870,17920,17920,17920,17920,0
|
|
20231102,173100,335023870,17920,17920,17920,17920,0
|
|
20231102,173000,335023870,17920,17920,17920,17920,0
|
|
20231102,172900,335023870,17920,17920,17920,17920,0
|
|
20231102,172800,335023870,17920,17920,17920,17920,0
|
|
20231102,172700,335023870,17920,17920,17920,17920,0
|
|
20231102,172600,335023870,17920,17920,17920,17920,458
|
|
20231102,172500,335023870,17920,17920,17920,17920,0
|
|
20231102,172400,335023870,17920,17920,17920,17920,0
|
|
20231102,172300,335023870,17920,17920,17920,17920,0
|
|
20231102,172200,335023870,17920,17920,17920,17920,0
|
|
20231102,172100,335023870,17920,17920,17920,17920,0
|
|
20231102,172000,335023870,17920,17920,17920,17920,0
|
|
20231102,171900,335023870,17920,17920,17920,17920,0
|
|
20231102,171800,335023870,17920,17920,17920,17920,0
|
|
20231102,171700,335023870,17920,17920,17920,17920,0
|
|
20231102,171600,335023870,17920,17920,17920,17920,0
|
|
20231102,171500,335023870,17920,17920,17920,17920,0
|
|
20231102,171400,335023870,17920,17920,17920,17920,0
|
|
20231102,171300,335023870,17920,17920,17920,17920,0
|
|
20231102,171200,335023870,17920,17920,17920,17920,0
|
|
20231102,171100,335023870,17920,17920,17920,17920,0
|
|
20231102,171000,335023870,17920,17920,17920,17920,0
|
|
20231102,170900,335023870,17920,17920,17920,17920,0
|
|
20231102,170800,335023870,17920,17920,17920,17920,0
|
|
20231102,170700,335023870,17920,17920,17920,17920,0
|
|
20231102,170600,335023870,17920,17920,17920,17920,0
|
|
20231102,170500,335023870,17920,17920,17920,17920,0
|
|
20231102,170400,335023870,17920,17920,17920,17920,0
|
|
20231102,170300,335023870,17920,17920,17920,17920,0
|
|
20231102,170200,335023870,17920,17920,17920,17920,0
|
|
20231102,170100,335023870,17920,17920,17920,17920,0
|
|
20231102,170000,335023870,17920,17920,17920,17920,0
|
|
20231102,165900,335023870,17920,17920,17920,17920,0
|
|
20231102,165800,335023870,17920,17920,17920,17920,0
|
|
20231102,165700,335023870,17920,17920,17920,17920,0
|
|
20231102,165600,335023870,17920,17920,17920,17920,458
|
|
20231102,165500,335023870,17920,17920,17920,17920,0
|
|
20231102,165400,335023870,17920,17920,17920,17920,0
|
|
20231102,165300,335023870,17920,17920,17920,17920,0
|
|
20231102,165200,335023870,17920,17920,17920,17920,0
|
|
20231102,165100,335023870,17920,17920,17920,17920,0
|
|
20231102,165000,335023870,17920,17920,17920,17920,0
|
|
20231102,164900,335023870,17920,17920,17920,17920,0
|
|
20231102,164800,335023870,17920,17920,17920,17920,0
|
|
20231102,164700,335023870,17920,17920,17920,17920,0
|
|
20231102,164600,335023870,17920,17920,17920,17920,0
|
|
20231102,164500,335023870,17920,17920,17920,17920,0
|
|
20231102,164400,335023870,17920,17920,17920,17920,0
|
|
20231102,164300,335023870,17920,17920,17920,17920,0
|
|
20231102,164200,335023870,17920,17920,17920,17920,0
|
|
20231102,164100,335023870,17920,17920,17920,17920,0
|
|
20231102,164000,335023870,17920,17920,17920,17920,0
|
|
20231102,163900,335023870,17920,17920,17920,17920,0
|
|
20231102,163800,335023870,17920,17920,17920,17920,0
|
|
20231102,163700,335023870,17920,17920,17920,17920,0
|
|
20231102,163600,335023870,17920,17920,17920,17920,0
|
|
20231102,163500,335023870,17920,17920,17920,17920,0
|
|
20231102,163400,335023870,17920,17920,17920,17920,0
|
|
20231102,163300,335023870,17920,17920,17920,17920,0
|
|
20231102,163200,335023870,17920,17920,17920,17920,0
|
|
20231102,163100,335023870,17920,17920,17920,17920,0
|
|
20231102,163000,335023870,17920,17920,17920,17920,0
|
|
20231102,162900,335023870,17920,17920,17920,17920,0
|
|
20231102,162800,335023870,17920,17920,17920,17920,0
|
|
20231102,162700,335023870,17920,17920,17920,17920,0
|
|
20231102,162600,335023870,17920,17920,17920,17920,458
|
|
20231102,162500,335023870,17920,17920,17920,17920,0
|
|
20231102,162400,335023870,17920,17920,17920,17920,0
|
|
20231102,162300,335023870,17920,17920,17920,17920,0
|
|
20231102,162200,335023870,17920,17920,17920,17920,0
|
|
20231102,162100,335023870,17920,17920,17920,17920,0
|
|
20231102,162000,335023870,17920,17920,17920,17920,0
|
|
20231102,161900,335023870,17920,17920,17920,17920,0
|
|
20231102,161800,335023870,17920,17920,17920,17920,0
|
|
20231102,161700,335023870,17920,17920,17920,17920,0
|
|
20231102,161600,335023870,17920,17920,17920,17920,0
|
|
20231102,161500,335023870,17920,17920,17920,17920,0
|
|
20231102,161400,335023870,17920,17920,17920,17920,0
|
|
20231102,161300,335023870,17920,17920,17920,17920,0
|
|
20231102,161200,335023870,17920,17920,17920,17920,0
|
|
20231102,161100,335023870,17920,17920,17920,17920,0
|
|
20231102,161000,335023870,17920,17920,17920,17920,0
|
|
20231102,160900,335023870,17920,17920,17920,17920,0
|
|
20231102,160800,335023870,17920,17920,17920,17920,0
|
|
20231102,160700,335023870,17920,17920,17920,17920,0
|
|
20231102,160600,335023870,17920,17920,17920,17920,0
|
|
20231102,160500,335023870,17920,17920,17920,17920,0
|
|
20231102,160400,335023870,17920,17920,17920,17920,0
|
|
20231102,160300,335023870,17920,17920,17920,17920,0
|
|
20231102,160200,335023870,17920,17920,17920,17920,0
|
|
20231102,160100,335023870,17920,17920,17920,17920,0
|
|
20231102,160000,335023870,17920,17920,17920,17920,0
|
|
20231102,155900,335023870,17920,17920,17920,17920,0
|
|
20231102,155800,335023870,17920,17920,17920,17920,0
|
|
20231102,155700,335023870,17920,17920,17920,17920,0
|
|
20231102,155600,335023870,17920,17920,17920,17920,458
|
|
20231102,155500,335023870,17920,17920,17920,17920,0
|
|
20231102,155400,335023870,17920,17920,17920,17920,0
|
|
20231102,155300,335023870,17920,17920,17920,17920,0
|
|
20231102,155200,335023870,17920,17920,17920,17920,0
|
|
20231102,155100,335023870,17920,17920,17920,17920,0
|
|
20231102,155000,335023870,17920,17920,17920,17920,0
|
|
20231102,154900,335023870,17920,17920,17920,17920,0
|
|
20231102,154800,335023870,17920,17920,17920,17920,0
|
|
20231102,154700,335023870,17920,17920,17920,17920,0
|
|
20231102,154600,335023870,17920,17920,17920,17920,0
|
|
20231102,154500,335023870,17920,17920,17920,17920,0
|
|
20231102,154400,335023870,17920,17920,17920,17920,0
|
|
20231102,154300,335023870,17920,17920,17920,17920,0
|
|
20231102,154200,335023870,17920,17920,17920,17920,0
|
|
20231102,154100,335023870,17920,17920,17920,17920,0
|
|
20231102,154000,335023870,17920,17920,17920,17920,0
|
|
20231102,153900,335023870,17920,17920,17920,17920,0
|
|
20231102,153800,335023870,17920,17920,17920,17920,0
|
|
20231102,153700,335023870,17920,17920,17920,17920,0
|
|
20231102,153600,335023870,17920,17920,17920,17920,0
|
|
20231102,153500,335023870,17920,17920,17920,17920,0
|
|
20231102,153400,335023870,17920,17920,17920,17920,0
|
|
20231102,153300,335023870,17920,17920,17920,17920,0
|
|
20231102,153200,335023870,17920,17920,17920,17920,0
|
|
20231102,153100,335023870,17920,17920,17920,17920,0
|
|
20231102,153000,335023870,17920,17920,17920,17920,458
|
|
20231102,152900,326816510,17960,17960,17960,17960,0
|
|
20231102,152800,326816510,17960,17960,17960,17960,0
|
|
20231102,152700,326816510,17960,17960,17960,17960,0
|
|
20231102,152600,326816510,17960,17960,17960,17960,0
|
|
20231102,152500,326816510,17960,17960,17960,17960,0
|
|
20231102,152400,326816510,17960,17960,17960,17960,0
|
|
20231102,152300,326816510,17960,17960,17960,17960,0
|
|
20231102,152200,326816510,17960,17960,17960,17960,0
|
|
20231102,152100,326816510,17960,17960,17960,17960,0
|
|
20231102,152000,326816510,17960,17960,17960,17960,0
|
|
20231102,151900,326816510,17960,17910,17960,17910,70
|
|
20231102,151800,325561200,17910,17910,17920,17910,192
|
|
20231102,151700,322122460,17910,17910,17920,17910,37
|
|
20231102,151600,321459780,17910,17910,17920,17900,210
|
|
20231102,151500,317698680,17900,17900,17910,17900,227
|
|
20231102,151400,313635130,17910,17900,17910,17900,22
|
|
20231102,151300,313241300,17900,17900,17900,17900,30
|
|
20231102,151200,312704300,17900,17900,17900,17900,16
|
|
20231102,151100,312417900,17900,17900,17900,17900,25
|
|
20231102,151000,311970400,17900,17900,17900,17900,16
|
|
20231102,150900,311684000,17900,17900,17910,17900,25
|
|
20231102,150800,311236490,17900,17900,17900,17900,22
|
|
20231102,150700,310842690,17900,17900,17900,17900,14
|
|
20231102,150600,310592090,17900,17900,17900,17900,22
|
|
20231102,150500,310198290,17900,17910,17910,17900,115
|
|
20231102,150400,308139490,17900,17900,17900,17900,122
|
|
20231102,150300,305955690,17900,17900,17900,17900,45
|
|
20231102,150200,305150190,17900,17900,17910,17900,38
|
|
20231102,150100,304469970,17900,17900,17900,17900,23
|
|
20231102,150000,304058270,17900,17900,17900,17900,19
|
|
20231102,145900,303718170,17900,17900,17910,17900,26
|
|
20231102,145800,303252740,17910,17900,17910,17900,20
|
|
20231102,145700,302894720,17900,17900,17900,17900,47
|
|
20231102,145600,302053420,17900,17900,17900,17900,28
|
|
20231102,145500,301552220,17900,17900,17900,17900,24
|
|
20231102,145400,301122620,17910,17910,17910,17900,19
|
|
20231102,145300,300782490,17900,17900,17910,17900,32
|
|
20231102,145200,300209640,17910,17900,17910,17900,33
|
|
20231102,145100,299618880,17900,17900,17900,17900,92
|
|
20231102,145000,297972080,17900,17900,17900,17900,27
|
|
20231102,144900,297488780,17910,17900,17910,17900,19
|
|
20231102,144800,297148580,17900,17910,17910,17900,36
|
|
20231102,144700,296503890,17910,17910,17910,17910,21
|
|
20231102,144600,296127780,17910,17910,17910,17910,25
|
|
20231102,144500,295680030,17910,17910,17920,17910,67
|
|
20231102,144400,294479640,17910,17910,17920,17910,24
|
|
20231102,144300,294049750,17920,17910,17920,17910,24
|
|
20231102,144200,293619900,17910,17910,17910,17910,16
|
|
20231102,144100,293333340,17910,17910,17910,17910,33
|
|
20231102,144000,292742310,17910,17910,17910,17910,20
|
|
20231102,143900,292384110,17910,17910,17910,17910,25
|
|
20231102,143800,291936360,17910,17910,17910,17910,17
|
|
20231102,143700,291631890,17910,17910,17910,17910,26
|
|
20231102,143600,291166230,17910,17910,17910,17910,23
|
|
20231102,143500,290754300,17910,17910,17910,17910,16
|
|
20231102,143400,290467740,17910,17910,17910,17910,28
|
|
20231102,143300,289966260,17920,17930,17930,17920,2
|
|
20231102,143200,289930410,17930,17910,17930,17910,44
|
|
20231102,143100,289142070,17910,17910,17910,17910,20
|
|
20231102,143000,288783870,17910,17940,17940,17910,10
|
|
20231102,142900,288604740,17920,17910,17920,17910,60
|
|
20231102,142800,287529700,17910,17910,17910,17910,23
|
|
20231102,142700,287117770,17910,17910,17910,17910,24
|
|
20231102,142600,286687930,17910,17910,17910,17910,15
|
|
20231102,142500,286419280,17910,17910,17910,17910,34
|
|
20231102,142400,285810340,17910,17910,17910,17910,20
|
|
20231102,142300,285452140,17910,17920,17920,17910,25
|
|
20231102,142200,285004380,17910,17910,17920,17910,9
|
|
20231102,142100,284843180,17940,17900,17940,17900,33
|
|
20231102,142000,284252210,17900,17900,17910,17900,25
|
|
20231102,141900,283804700,17900,17910,17910,17900,33
|
|
20231102,141800,283213930,17910,17920,17920,17910,27
|
|
20231102,141700,282730350,17910,17910,17910,17910,16
|
|
20231102,141600,282443790,17910,17910,17920,17910,26
|
|
20231102,141500,281978110,17910,17920,17920,17910,21
|
|
20231102,141400,281601980,17910,17920,17920,17910,28
|
|
20231102,141300,281100460,17910,17930,17930,17910,13
|
|
20231102,141200,280867580,17920,17940,17940,17910,20
|
|
20231102,141100,280509020,17950,17910,17950,17910,93
|
|
20231102,141000,278842710,17910,17920,17920,17910,27
|
|
20231102,140900,278359100,17910,17920,17920,17910,29
|
|
20231102,140800,277839660,17910,17910,17920,17910,21
|
|
20231102,140700,277463540,17910,17900,17920,17900,123
|
|
20231102,140600,275261230,17900,17910,17910,17900,859
|
|
20231102,140500,259877030,17910,17910,17910,17910,39
|
|
20231102,140400,259178540,17910,17910,17910,17910,24
|
|
20231102,140300,258748700,17910,17910,17910,17910,15
|
|
20231102,140200,258480050,17910,17910,17910,17910,58
|
|
20231102,140100,257441270,17910,17910,17910,17910,57
|
|
20231102,140000,256420400,17910,17910,17910,17910,101
|
|
20231102,135900,254611490,17910,17910,17910,17910,21
|
|
20231102,135800,254235380,17910,17910,17920,17910,25
|
|
20231102,135700,253787620,17910,17910,17910,17910,23
|
|
20231102,135600,253375690,17910,17920,17920,17910,122
|
|
20231102,135500,251189570,17920,17920,17930,17920,65
|
|
20231102,135400,250024750,17920,17920,17930,17920,19
|
|
20231102,135300,249684260,17920,17930,17930,17920,31
|
|
20231102,135200,249128710,17920,17930,17930,17920,39
|
|
20231102,135100,248429780,17920,17920,17930,17920,38
|
|
20231102,135000,247748800,17920,17920,17930,17920,30
|
|
20231102,134900,247211190,17920,17920,17920,17920,27
|
|
20231102,134800,246727350,17920,17920,17930,17920,24
|
|
20231102,134700,246297250,17920,17930,17930,17920,21
|
|
20231102,134600,245920920,17920,17920,17930,17920,32
|
|
20231102,134500,245347460,17920,17930,17930,17920,22
|
|
20231102,134400,244953150,17920,17920,17920,17920,24
|
|
20231102,134300,244523070,17920,17920,17930,17920,21
|
|
20231102,134200,244146740,17920,17930,17930,17920,47
|
|
20231102,134100,243304180,17930,17940,17940,17930,16
|
|
20231102,134000,243017290,17930,17940,17940,17930,169
|
|
20231102,133900,239985450,17950,17940,17950,17940,24
|
|
20231102,133800,239554880,17940,17940,17940,17940,50
|
|
20231102,133700,238657880,17950,17940,17950,17940,23
|
|
20231102,133600,238245250,17940,17950,17950,17940,196
|
|
20231102,133500,234727190,17950,17960,17960,17950,92
|
|
20231102,133400,233074940,17960,17960,17970,17960,163
|
|
20231102,133300,230147260,17960,17960,17960,17960,28
|
|
20231102,133200,229644380,17960,17960,17960,17960,23
|
|
20231102,133100,229231300,17970,17970,17970,17960,20
|
|
20231102,133000,228872080,17960,17960,17960,17960,229
|
|
20231102,132900,224759240,17960,17960,17970,17960,27
|
|
20231102,132800,224274300,17960,17960,17960,17960,24
|
|
20231102,132700,223843260,17960,17970,17970,17960,21
|
|
20231102,132600,223466090,17960,17960,17960,17960,22
|
|
20231102,132500,223070970,17960,17960,17960,17960,24
|
|
20231102,132400,222639930,17960,17960,17960,17960,20
|
|
20231102,132300,222280730,17960,17960,17960,17960,15
|
|
20231102,132200,222011330,17960,17950,17960,17950,41
|
|
20231102,132100,221275130,17950,17950,17960,17950,32
|
|
20231102,132000,220700710,17950,17960,17960,17950,23
|
|
20231102,131900,220287850,17950,17950,17950,17950,3
|
|
20231102,131800,220234000,17950,17960,17970,17950,229
|
|
20231102,131700,216121160,17960,17960,17960,17960,16
|
|
20231102,131600,215833800,17960,17960,17960,17960,1
|
|
20231102,131500,215815840,17960,17960,17960,17960,2
|
|
20231102,131400,215779920,17960,17960,17960,17960,5
|
|
20231102,131300,215690120,17960,17960,17960,17960,57
|
|
20231102,131200,214666400,17960,17960,17960,17960,1
|
|
20231102,131100,214648440,17960,17960,17960,17960,6
|
|
20231102,131000,214540680,17960,17960,17960,17960,1
|
|
20231102,130900,214522720,17960,17960,17960,17960,2
|
|
20231102,130800,214486800,17960,17960,17960,17960,5
|
|
20231102,130700,214397000,17960,17960,17960,17960,2
|
|
20231102,130600,214361080,17960,17960,17960,17960,8
|
|
20231102,130500,214217400,17960,17960,17960,17960,5
|
|
20231102,130400,214127600,17970,17970,17970,17970,18
|
|
20231102,130300,213804140,17970,17970,17970,17970,1
|
|
20231102,130200,213786170,17980,17980,17980,17980,1
|
|
20231102,130100,213768190,17980,18000,18000,17970,34
|
|
20231102,130000,213156520,17970,17970,18000,17970,3
|
|
20231102,125900,213102580,18000,17970,18000,17970,103
|
|
20231102,125800,211249620,17990,17980,17990,17980,14
|
|
20231102,125700,210997840,17960,17950,17990,17950,46
|
|
20231102,125600,210170370,17940,17940,17940,17940,1
|
|
20231102,125500,210152430,17990,17940,17990,17940,6
|
|
20231102,125400,210044740,17940,17940,17940,17940,1
|
|
20231102,125300,210026800,17940,17940,17980,17940,12
|
|
20231102,125200,209811140,17960,17940,17960,17940,65
|
|
20231102,125100,208643840,17940,17940,17940,17940,543
|
|
20231102,125000,198902420,17930,17930,17930,17930,1
|
|
20231102,124900,198884490,17930,17930,17930,17930,6
|
|
20231102,124800,198776910,17940,17960,17960,17940,17
|
|
20231102,124700,198471890,17980,17960,17980,17960,102
|
|
20231102,124600,196639930,17940,17950,17960,17940,6
|
|
20231102,124500,196532250,17940,17930,17940,17930,9
|
|
20231102,124400,196370840,17930,17930,17930,17930,1
|
|
20231102,124300,196352910,17930,17930,17930,17930,28
|
|
20231102,124200,195850870,17920,17920,17920,17920,6
|
|
20231102,124100,195743350,17920,17920,17920,17920,1
|
|
20231102,124000,195725430,17920,17930,17930,17920,81
|
|
20231102,123900,194273110,17930,17940,17940,17930,77
|
|
20231102,123800,192892440,17940,17940,17940,17940,13
|
|
20231102,123700,192659220,17940,17970,17970,17940,2
|
|
20231102,123600,192623310,17940,17940,17940,17940,5
|
|
20231102,123500,192533610,17940,17930,17940,17930,46
|
|
20231102,123400,191708380,17930,17920,17930,17920,7
|
|
20231102,123300,191582920,17920,17920,17920,17920,5
|
|
20231102,123200,191493320,17920,17920,17920,17920,2
|
|
20231102,123100,191457480,17920,17920,17920,17920,2
|
|
20231102,123000,191421640,17920,17920,17920,17920,1
|
|
20231102,122900,191403720,17920,17940,17940,17920,42
|
|
20231102,122800,190650340,17920,17920,17920,17920,2
|
|
20231102,122700,190614500,17920,17920,17920,17920,1
|
|
20231102,122600,190596580,17920,17920,17920,17920,5
|
|
20231102,122500,190506980,17920,17920,17920,17920,2
|
|
20231102,122400,190471140,17920,17920,17920,17910,51
|
|
20231102,122300,189557230,17910,17910,17910,17910,5
|
|
20231102,122200,189467680,17910,17920,17920,17910,46
|
|
20231102,122100,188643370,17920,17920,17920,17920,402
|
|
20231102,122000,181439530,17920,17920,17920,17920,5
|
|
20231102,121900,181349930,17920,17920,17920,17920,1
|
|
20231102,121800,181332010,17930,17930,17930,17920,14
|
|
20231102,121700,181081000,17920,17920,17920,17920,7
|
|
20231102,121600,180955560,17920,17920,17920,17920,1
|
|
20231102,121500,180937640,17920,17920,17920,17920,2
|
|
20231102,121400,180901800,17920,17920,17920,17920,1
|
|
20231102,121300,180883880,17920,17920,17920,17920,6
|
|
20231102,121200,180776360,17920,17920,17920,17920,1
|
|
20231102,121100,180758440,17930,17920,17930,17920,3
|
|
20231102,121000,180704660,17920,17920,17930,17920,11
|
|
20231102,120900,180507490,17920,17920,17920,17920,1
|
|
20231102,120800,180489570,17920,17920,17920,17920,11
|
|
20231102,120700,180292450,17920,17930,17930,17920,2
|
|
20231102,120600,180256600,17930,17920,17930,17920,3
|
|
20231102,120500,180202820,17930,17930,17930,17930,1
|
|
20231102,120400,180184890,17930,17930,17930,17930,5
|
|
20231102,120300,180095240,17930,17930,17930,17930,2
|
|
20231102,120200,180059380,17930,17930,17930,17930,2
|
|
20231102,120100,180023520,17930,17930,17930,17920,5
|
|
20231102,120000,179933880,17930,17930,17930,17930,1
|
|
20231102,115900,179915950,17930,17930,17930,17930,2
|
|
20231102,115800,179880090,17930,17920,17930,17920,2
|
|
20231102,115700,179844240,17920,17920,17920,17920,5
|
|
20231102,115600,179754640,17930,17930,17930,17930,4
|
|
20231102,115500,179682920,17920,17920,17920,17920,2
|
|
20231102,115400,179647080,17920,17920,17920,17920,9
|
|
20231102,115300,179485800,17920,17920,17920,17920,6
|
|
20231102,115200,179378280,17920,17920,17920,17920,2
|
|
20231102,115100,179342440,17920,17920,17920,17920,5
|
|
20231102,115000,179252840,17930,17920,17930,17920,2
|
|
20231102,114900,179216990,17920,17920,17920,17920,1
|
|
20231102,114800,179199070,17920,17920,17920,17920,6
|
|
20231102,114700,179091550,17920,17920,17920,17920,1
|
|
20231102,114600,179073630,17920,17920,17920,17920,1
|
|
20231102,114500,179055710,17920,17920,17920,17920,6
|
|
20231102,114400,178948190,17920,17910,17920,17910,20
|
|
20231102,114300,178589800,17920,17930,17930,17920,57
|
|
20231102,114200,177568050,17930,17950,17950,17930,275
|
|
20231102,114100,172631880,17950,17950,17950,17950,2
|
|
20231102,114000,172595980,17950,17950,17950,17950,101
|
|
20231102,113900,170783030,17950,17950,17950,17950,6
|
|
20231102,113800,170675330,17950,17950,17950,17950,5
|
|
20231102,113700,170585580,17950,17960,17960,17950,302
|
|
20231102,113600,165164110,17960,17960,17970,17960,82
|
|
20231102,113500,163691380,17960,17960,17960,17960,5
|
|
20231102,113400,163601580,17960,17960,17980,17960,11
|
|
20231102,113300,163403860,17970,17960,17970,17960,14
|
|
20231102,113200,163152310,17960,17970,17970,17960,32
|
|
20231102,113100,162577350,17970,17990,17990,17970,104
|
|
20231102,113000,160706420,17990,17990,17990,17990,3
|
|
20231102,112900,160652450,17990,17990,17990,17990,5
|
|
20231102,112800,160562500,17990,17990,17990,17990,1
|
|
20231102,112700,160544510,17990,17990,17990,17990,39
|
|
20231102,112600,159842900,17990,17990,17990,17990,6
|
|
20231102,112500,159734960,17990,17990,17990,17990,1
|
|
20231102,112400,159716970,17990,17990,17990,17990,2
|
|
20231102,112300,159680990,17990,17990,17990,17990,2
|
|
20231102,112200,159645010,17990,17990,17990,17990,5
|
|
20231102,112100,159555060,17990,17990,17990,17990,1
|
|
20231102,112000,159537070,17990,18020,18020,17990,3
|
|
20231102,111900,159483070,17990,18020,18020,17990,7
|
|
20231102,111800,159357110,17990,17990,17990,17990,0
|
|
20231102,111700,159357110,17990,17990,17990,17990,0
|
|
20231102,111600,159357110,17990,18000,18000,17990,22
|
|
20231102,111500,158961120,17980,17980,17980,17980,0
|
|
20231102,111400,158961120,17980,17980,17980,17980,0
|
|
20231102,111300,158961120,17980,17980,17980,17980,1
|
|
20231102,111200,158943140,18000,18000,18000,18000,0
|
|
20231102,111100,158943140,18000,18000,18000,18000,0
|
|
20231102,111000,158943140,18000,17980,18000,17960,31
|
|
20231102,110900,158385610,17980,18000,18000,17980,19
|
|
20231102,110800,158043820,18000,18030,18030,18000,28
|
|
20231102,110700,157539490,18040,18050,18050,18040,101
|
|
20231102,110600,155716540,18060,18060,18060,18060,0
|
|
20231102,110500,155716540,18060,18060,18060,18060,0
|
|
20231102,110400,155716540,18060,18060,18060,18060,0
|
|
20231102,110300,155716540,18060,18060,18060,18060,0
|
|
20231102,110200,155716540,18060,18060,18060,18060,0
|
|
20231102,110100,155716540,18060,18060,18060,18060,0
|
|
20231102,110000,155716540,18060,18060,18060,18060,0
|
|
20231102,105900,155716540,18060,18060,18060,18060,0
|
|
20231102,105800,155716540,18060,18060,18060,18060,1
|
|
20231102,105700,155698480,18060,18060,18060,18060,2
|
|
20231102,105600,155662360,18050,18050,18050,18050,0
|
|
20231102,105500,155662360,18050,18050,18050,18050,1
|
|
20231102,105400,155644310,18070,18060,18070,18060,4
|
|
20231102,105300,155572060,18050,18050,18050,18050,3
|
|
20231102,105200,155517910,18050,18050,18050,18050,0
|
|
20231102,105100,155517910,18050,18060,18060,18050,2
|
|
20231102,105000,155481800,18060,18060,18060,18060,7
|
|
20231102,104900,155355380,18060,18070,18070,18060,4
|
|
20231102,104800,155283120,18070,18070,18070,18070,198
|
|
20231102,104700,151705260,18060,18050,18060,18050,113
|
|
20231102,104600,149665590,18040,18040,18040,18040,0
|
|
20231102,104500,149665590,18040,18040,18040,18040,3
|
|
20231102,104400,149611470,18040,18040,18040,18040,0
|
|
20231102,104300,149611470,18040,18040,18040,18040,0
|
|
20231102,104200,149611470,18040,18040,18040,18040,1
|
|
20231102,104100,149593430,18050,18050,18050,18050,0
|
|
20231102,104000,149593430,18050,18050,18050,18050,26
|
|
20231102,103900,149124130,18050,18050,18050,18050,7
|
|
20231102,103800,148997780,18050,18050,18050,18050,15
|
|
20231102,103700,148727030,18060,18060,18060,18060,0
|
|
20231102,103600,148727030,18060,18060,18060,18060,3
|
|
20231102,103500,148672850,18070,18070,18070,18070,0
|
|
20231102,103400,148672850,18070,18070,18070,18070,0
|
|
20231102,103300,148672850,18070,18070,18070,18060,23
|
|
20231102,103200,148257260,18050,18050,18050,18050,0
|
|
20231102,103100,148257260,18050,18050,18050,18050,11
|
|
20231102,103000,148058710,18070,18070,18070,18070,0
|
|
20231102,102900,148058710,18070,18070,18070,18070,2
|
|
20231102,102800,148022570,18070,18070,18070,18070,2
|
|
20231102,102700,147986430,18070,18070,18070,18070,6
|
|
20231102,102600,147878010,18070,18070,18070,18070,0
|
|
20231102,102500,147878010,18070,18050,18080,18050,835
|
|
20231102,102400,132791960,18040,18040,18040,18040,0
|
|
20231102,102300,132791960,18040,18040,18040,18040,25
|
|
20231102,102200,132340960,18050,18050,18050,18050,0
|
|
20231102,102100,132340960,18050,18050,18050,18050,2
|
|
20231102,102000,132304860,18060,18060,18060,18060,1
|
|
20231102,101900,132286800,18060,18060,18060,18060,0
|
|
20231102,101800,132286800,18060,18050,18060,18050,100
|
|
20231102,101700,130481650,18050,18050,18050,18050,1
|
|
20231102,101600,130463600,18000,18040,18050,18000,1179
|
|
20231102,101500,109192840,18000,18000,18010,18000,589
|
|
20231102,101400,98590710,18030,18030,18030,18030,145
|
|
20231102,101300,95976360,18030,18000,18030,18000,657
|
|
20231102,101200,84145740,17990,17990,17990,17990,0
|
|
20231102,101100,84145740,17990,18010,18010,17990,799
|
|
20231102,101000,69764010,18020,18030,18030,18020,38
|
|
20231102,100900,69079080,18030,18010,18030,18010,355
|
|
20231102,100800,62680720,18010,18000,18010,18000,47
|
|
20231102,100700,61834550,18010,17970,18010,17970,818
|
|
20231102,100600,47113050,17970,17970,17970,17970,67
|
|
20231102,100500,45909060,17930,17930,17930,17930,0
|
|
20231102,100400,45909060,17930,17930,17930,17930,1
|
|
20231102,100300,45891130,17990,17990,17990,17990,0
|
|
20231102,100200,45891130,17990,17990,17990,17990,0
|
|
20231102,100100,45891130,17990,17990,17990,17990,0
|
|
20231102,100000,45891130,17990,17990,17990,17990,0
|
|
20231102,095900,45891130,17990,17960,17990,17960,6
|
|
20231102,095800,45783250,17960,17960,17960,17960,0
|
|
20231102,095700,45783250,17960,17960,17960,17960,0
|
|
20231102,095600,45783250,17960,17960,17960,17960,0
|
|
20231102,095500,45783250,17960,17950,17960,17950,68
|
|
20231102,095400,44562130,17930,17930,17930,17930,0
|
|
20231102,095300,44562130,17930,17930,17930,17930,7
|
|
20231102,095200,44436620,17930,17930,17930,17930,0
|
|
20231102,095100,44436620,17930,17930,17950,17930,42
|
|
20231102,095000,43683030,17940,17930,17940,17930,23
|
|
20231102,094900,43270630,17930,17930,17930,17930,2
|
|
20231102,094800,43234770,17930,17950,17950,17930,141
|
|
20231102,094700,40703840,17930,17930,17930,17930,0
|
|
20231102,094600,40703840,17930,17930,17930,17930,5
|
|
20231102,094500,40614190,17930,17940,17940,17930,88
|
|
20231102,094400,39035850,17940,17940,17940,17940,0
|
|
20231102,094300,39035850,17940,17940,17940,17940,88
|
|
20231102,094200,37457130,17940,17940,17940,17940,12
|
|
20231102,094100,37241850,17940,17940,17940,17940,5
|
|
20231102,094000,37152150,17950,17950,17950,17950,119
|
|
20231102,093900,35016100,17950,17950,17950,17950,0
|
|
20231102,093800,35016100,17950,17950,17950,17950,1
|
|
20231102,093700,34998150,17950,17950,17950,17950,30
|
|
20231102,093600,34459650,17950,17950,17950,17950,0
|
|
20231102,093500,34459650,17950,17950,17950,17950,0
|
|
20231102,093400,34459650,17950,17950,17950,17950,1
|
|
20231102,093300,34441700,17960,17960,17960,17960,0
|
|
20231102,093200,34441700,17960,17960,17960,17960,0
|
|
20231102,093100,34441700,17960,17960,17960,17960,7
|
|
20231102,093000,34315980,17930,17930,17930,17930,0
|
|
20231102,092900,34315980,17930,17930,17930,17930,51
|
|
20231102,092800,33401550,17930,17950,17950,17930,478
|
|
20231102,092700,24824550,17960,17980,17980,17960,12
|
|
20231102,092600,24608890,17990,17950,17990,17950,2
|
|
20231102,092500,24572950,17950,17950,17950,17950,50
|
|
20231102,092400,23675450,17970,17980,17980,17970,154
|
|
20231102,092300,20907960,17990,18000,18000,17990,284
|
|
20231102,092200,15796420,18000,18000,18000,18000,2
|
|
20231102,092100,15760420,18000,18000,18000,18000,0
|
|
20231102,092000,15760420,18000,17990,18000,17990,5
|
|
20231102,091900,15670460,17990,17990,18000,17980,144
|
|
20231102,091800,13079700,17970,17990,17990,17960,149
|
|
20231102,091700,10403240,18000,18010,18010,18000,200
|
|
20231102,091600,6803230,18030,17990,18030,17990,2
|
|
20231102,091500,6767210,18030,18030,18030,18030,0
|
|
20231102,091400,6767210,18030,17990,18030,17980,9
|
|
20231102,091300,6605180,17990,18000,18000,17950,42
|
|
20231102,091200,5849680,18030,18030,18030,18030,0
|
|
20231102,091100,5849680,18030,18030,18030,18030,0
|
|
20231102,091000,5849680,18030,18030,18030,18030,3
|
|
20231102,090900,5795590,18050,18050,18050,18050,31
|
|
20231102,090800,5236040,18050,18050,18050,18030,96
|
|
20231102,090700,3503440,18030,18000,18030,17990,12
|
|
20231102,090600,3287420,18030,18000,18030,18000,27
|
|
20231102,090500,2801360,18000,17950,18000,17950,114
|
|
20231102,090400,750560,17930,17930,17930,17930,0
|
|
20231102,090300,750560,17930,17930,17930,17930,0
|
|
20231102,090200,750560,17930,17930,17930,17930,11
|
|
20231102,090100,553330,17840,17840,17840,17840,0
|
|
20231102,090000,553330,17840,17850,17850,17840,31
|