598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185500,1361681360,17940,17940,17940,17940,1181
|
|
20231107,185400,1361681360,17940,17940,17940,17940,0
|
|
20231107,185300,1361681360,17940,17940,17940,17940,0
|
|
20231107,185200,1361681360,17940,17940,17940,17940,0
|
|
20231107,185100,1361681360,17940,17940,17940,17940,0
|
|
20231107,185000,1361681360,17940,17940,17940,17940,0
|
|
20231107,184900,1361681360,17940,17940,17940,17940,0
|
|
20231107,184800,1361681360,17940,17940,17940,17940,0
|
|
20231107,184700,1361681360,17940,17940,17940,17940,0
|
|
20231107,184600,1361681360,17940,17940,17940,17940,0
|
|
20231107,184500,1361681360,17940,17940,17940,17940,0
|
|
20231107,184400,1361681360,17940,17940,17940,17940,0
|
|
20231107,184300,1361681360,17940,17940,17940,17940,0
|
|
20231107,184200,1361681360,17940,17940,17940,17940,0
|
|
20231107,184100,1361681360,17940,17940,17940,17940,0
|
|
20231107,184000,1361681360,17940,17940,17940,17940,0
|
|
20231107,183900,1361681360,17940,17940,17940,17940,0
|
|
20231107,183800,1361681360,17940,17940,17940,17940,0
|
|
20231107,183700,1361681360,17940,17940,17940,17940,0
|
|
20231107,183600,1361681360,17940,17940,17940,17940,0
|
|
20231107,183500,1361681360,17940,17940,17940,17940,0
|
|
20231107,183400,1361681360,17940,17940,17940,17940,0
|
|
20231107,183300,1361681360,17940,17940,17940,17940,0
|
|
20231107,183200,1361681360,17940,17940,17940,17940,0
|
|
20231107,183100,1361681360,17940,17940,17940,17940,0
|
|
20231107,183000,1361681360,17940,17940,17940,17940,0
|
|
20231107,182900,1361681360,17940,17940,17940,17940,0
|
|
20231107,182800,1361681360,17940,17940,17940,17940,0
|
|
20231107,182700,1361681360,17940,17940,17940,17940,0
|
|
20231107,182600,1361681360,17940,17940,17940,17940,0
|
|
20231107,182500,1361681360,17940,17940,17940,17940,1181
|
|
20231107,182400,1361681360,17940,17940,17940,17940,0
|
|
20231107,182300,1361681360,17940,17940,17940,17940,0
|
|
20231107,182200,1361681360,17940,17940,17940,17940,0
|
|
20231107,182100,1361681360,17940,17940,17940,17940,0
|
|
20231107,182000,1361681360,17940,17940,17940,17940,0
|
|
20231107,181900,1361681360,17940,17940,17940,17940,0
|
|
20231107,181800,1361681360,17940,17940,17940,17940,0
|
|
20231107,181700,1361681360,17940,17940,17940,17940,0
|
|
20231107,181600,1361681360,17940,17940,17940,17940,0
|
|
20231107,181500,1361681360,17940,17940,17940,17940,0
|
|
20231107,181400,1361681360,17940,17940,17940,17940,0
|
|
20231107,181300,1361681360,17940,17940,17940,17940,0
|
|
20231107,181200,1361681360,17940,17940,17940,17940,0
|
|
20231107,181100,1361681360,17940,17940,17940,17940,0
|
|
20231107,181000,1361681360,17940,17940,17940,17940,0
|
|
20231107,180900,1361681360,17940,17940,17940,17940,0
|
|
20231107,180800,1361681360,17940,17940,17940,17940,0
|
|
20231107,180700,1361681360,17940,17940,17940,17940,0
|
|
20231107,180600,1361681360,17940,17940,17940,17940,0
|
|
20231107,180500,1361681360,17940,17940,17940,17940,0
|
|
20231107,180400,1361681360,17940,17940,17940,17940,0
|
|
20231107,180300,1361681360,17940,17940,17940,17940,0
|
|
20231107,180200,1361681360,17940,17940,17940,17940,0
|
|
20231107,180100,1361681360,17940,17940,17940,17940,0
|
|
20231107,180000,1361681360,17940,17940,17940,17940,0
|
|
20231107,175900,1361681360,17940,17940,17940,17940,0
|
|
20231107,175800,1361681360,17940,17940,17940,17940,0
|
|
20231107,175700,1361681360,17940,17940,17940,17940,0
|
|
20231107,175600,1361681360,17940,17940,17940,17940,0
|
|
20231107,175500,1361681360,17940,17940,17940,17940,1181
|
|
20231107,175400,1361681360,17940,17940,17940,17940,0
|
|
20231107,175300,1361681360,17940,17940,17940,17940,0
|
|
20231107,175200,1361681360,17940,17940,17940,17940,0
|
|
20231107,175100,1361681360,17940,17940,17940,17940,0
|
|
20231107,175000,1361681360,17940,17940,17940,17940,0
|
|
20231107,174900,1361681360,17940,17940,17940,17940,0
|
|
20231107,174800,1361681360,17940,17940,17940,17940,0
|
|
20231107,174700,1361681360,17940,17940,17940,17940,0
|
|
20231107,174600,1361681360,17940,17940,17940,17940,0
|
|
20231107,174500,1361681360,17940,17940,17940,17940,0
|
|
20231107,174400,1361681360,17940,17940,17940,17940,0
|
|
20231107,174300,1361681360,17940,17940,17940,17940,0
|
|
20231107,174200,1361681360,17940,17940,17940,17940,0
|
|
20231107,174100,1361681360,17940,17940,17940,17940,0
|
|
20231107,174000,1361681360,17940,17940,17940,17940,0
|
|
20231107,173900,1361681360,17940,17940,17940,17940,0
|
|
20231107,173800,1361681360,17940,17940,17940,17940,0
|
|
20231107,173700,1361681360,17940,17940,17940,17940,0
|
|
20231107,173600,1361681360,17940,17940,17940,17940,0
|
|
20231107,173500,1361681360,17940,17940,17940,17940,0
|
|
20231107,173400,1361681360,17940,17940,17940,17940,0
|
|
20231107,173300,1361681360,17940,17940,17940,17940,0
|
|
20231107,173200,1361681360,17940,17940,17940,17940,0
|
|
20231107,173100,1361681360,17940,17940,17940,17940,0
|
|
20231107,173000,1361681360,17940,17940,17940,17940,0
|
|
20231107,172900,1361681360,17940,17940,17940,17940,0
|
|
20231107,172800,1361681360,17940,17940,17940,17940,0
|
|
20231107,172700,1361681360,17940,17940,17940,17940,0
|
|
20231107,172600,1361681360,17940,17940,17940,17940,0
|
|
20231107,172500,1361681360,17940,17940,17940,17940,1181
|
|
20231107,172400,1361681360,17940,17940,17940,17940,0
|
|
20231107,172300,1361681360,17940,17940,17940,17940,0
|
|
20231107,172200,1361681360,17940,17940,17940,17940,0
|
|
20231107,172100,1361681360,17940,17940,17940,17940,0
|
|
20231107,172000,1361681360,17940,17940,17940,17940,0
|
|
20231107,171900,1361681360,17940,17940,17940,17940,0
|
|
20231107,171800,1361681360,17940,17940,17940,17940,0
|
|
20231107,171700,1361681360,17940,17940,17940,17940,0
|
|
20231107,171600,1361681360,17940,17940,17940,17940,0
|
|
20231107,171500,1361681360,17940,17940,17940,17940,0
|
|
20231107,171400,1361681360,17940,17940,17940,17940,0
|
|
20231107,171300,1361681360,17940,17940,17940,17940,0
|
|
20231107,171200,1361681360,17940,17940,17940,17940,0
|
|
20231107,171100,1361681360,17940,17940,17940,17940,0
|
|
20231107,171000,1361681360,17940,17940,17940,17940,0
|
|
20231107,170900,1361681360,17940,17940,17940,17940,0
|
|
20231107,170800,1361681360,17940,17940,17940,17940,0
|
|
20231107,170700,1361681360,17940,17940,17940,17940,0
|
|
20231107,170600,1361681360,17940,17940,17940,17940,0
|
|
20231107,170500,1361681360,17940,17940,17940,17940,0
|
|
20231107,170400,1361681360,17940,17940,17940,17940,0
|
|
20231107,170300,1361681360,17940,17940,17940,17940,0
|
|
20231107,170200,1361681360,17940,17940,17940,17940,0
|
|
20231107,170100,1361681360,17940,17940,17940,17940,0
|
|
20231107,170000,1361681360,17940,17940,17940,17940,0
|
|
20231107,165900,1361681360,17940,17940,17940,17940,0
|
|
20231107,165800,1361681360,17940,17940,17940,17940,0
|
|
20231107,165700,1361681360,17940,17940,17940,17940,0
|
|
20231107,165600,1361681360,17940,17940,17940,17940,0
|
|
20231107,165500,1361681360,17940,17940,17940,17940,1181
|
|
20231107,165400,1361681360,17940,17940,17940,17940,0
|
|
20231107,165300,1361681360,17940,17940,17940,17940,0
|
|
20231107,165200,1361681360,17940,17940,17940,17940,0
|
|
20231107,165100,1361681360,17940,17940,17940,17940,0
|
|
20231107,165000,1361681360,17940,17940,17940,17940,0
|
|
20231107,164900,1361681360,17940,17940,17940,17940,0
|
|
20231107,164800,1361681360,17940,17940,17940,17940,0
|
|
20231107,164700,1361681360,17940,17940,17940,17940,0
|
|
20231107,164600,1361681360,17940,17940,17940,17940,0
|
|
20231107,164500,1361681360,17940,17940,17940,17940,0
|
|
20231107,164400,1361681360,17940,17940,17940,17940,0
|
|
20231107,164300,1361681360,17940,17940,17940,17940,0
|
|
20231107,164200,1361681360,17940,17940,17940,17940,0
|
|
20231107,164100,1361681360,17940,17940,17940,17940,0
|
|
20231107,164000,1361681360,17940,17940,17940,17940,0
|
|
20231107,163900,1361681360,17940,17940,17940,17940,0
|
|
20231107,163800,1361681360,17940,17940,17940,17940,0
|
|
20231107,163700,1361681360,17940,17940,17940,17940,0
|
|
20231107,163600,1361681360,17940,17940,17940,17940,0
|
|
20231107,163500,1361681360,17940,17940,17940,17940,0
|
|
20231107,163400,1361681360,17940,17940,17940,17940,0
|
|
20231107,163300,1361681360,17940,17940,17940,17940,0
|
|
20231107,163200,1361681360,17940,17940,17940,17940,0
|
|
20231107,163100,1361681360,17940,17940,17940,17940,0
|
|
20231107,163000,1361681360,17940,17940,17940,17940,0
|
|
20231107,162900,1361681360,17940,17940,17940,17940,0
|
|
20231107,162800,1361681360,17940,17940,17940,17940,0
|
|
20231107,162700,1361681360,17940,17940,17940,17940,0
|
|
20231107,162600,1361681360,17940,17940,17940,17940,0
|
|
20231107,162500,1361681360,17940,17940,17940,17940,1181
|
|
20231107,162400,1361681360,17940,17940,17940,17940,0
|
|
20231107,162300,1361681360,17940,17940,17940,17940,0
|
|
20231107,162200,1361681360,17940,17940,17940,17940,0
|
|
20231107,162100,1361681360,17940,17940,17940,17940,0
|
|
20231107,162000,1361681360,17940,17940,17940,17940,0
|
|
20231107,161900,1361681360,17940,17940,17940,17940,0
|
|
20231107,161800,1361681360,17940,17940,17940,17940,0
|
|
20231107,161700,1361681360,17940,17940,17940,17940,0
|
|
20231107,161600,1361681360,17940,17940,17940,17940,0
|
|
20231107,161500,1361681360,17940,17940,17940,17940,0
|
|
20231107,161400,1361681360,17940,17940,17940,17940,0
|
|
20231107,161300,1361681360,17940,17940,17940,17940,0
|
|
20231107,161200,1361681360,17940,17940,17940,17940,0
|
|
20231107,161100,1361681360,17940,17940,17940,17940,0
|
|
20231107,161000,1361681360,17940,17940,17940,17940,0
|
|
20231107,160900,1361681360,17940,17940,17940,17940,0
|
|
20231107,160800,1361681360,17940,17940,17940,17940,0
|
|
20231107,160700,1361681360,17940,17940,17940,17940,0
|
|
20231107,160600,1361681360,17940,17940,17940,17940,0
|
|
20231107,160500,1361681360,17940,17940,17940,17940,0
|
|
20231107,160400,1361681360,17940,17940,17940,17940,0
|
|
20231107,160300,1361681360,17940,17940,17940,17940,0
|
|
20231107,160200,1361681360,17940,17940,17940,17940,0
|
|
20231107,160100,1361681360,17940,17940,17940,17940,0
|
|
20231107,160000,1361681360,17940,17940,17940,17940,0
|
|
20231107,155900,1361681360,17940,17940,17940,17940,0
|
|
20231107,155800,1361681360,17940,17940,17940,17940,0
|
|
20231107,155700,1361681360,17940,17940,17940,17940,0
|
|
20231107,155600,1361681360,17940,17940,17940,17940,0
|
|
20231107,155500,1361681360,17940,17940,17940,17940,1181
|
|
20231107,155400,1361681360,17940,17940,17940,17940,0
|
|
20231107,155300,1361681360,17940,17940,17940,17940,0
|
|
20231107,155200,1361681360,17940,17940,17940,17940,0
|
|
20231107,155100,1361681360,17940,17940,17940,17940,0
|
|
20231107,155000,1361681360,17940,17940,17940,17940,0
|
|
20231107,154900,1361681360,17940,17940,17940,17940,0
|
|
20231107,154800,1361681360,17940,17940,17940,17940,0
|
|
20231107,154700,1361681360,17940,17940,17940,17940,0
|
|
20231107,154600,1361681360,17940,17940,17940,17940,0
|
|
20231107,154500,1361681360,17940,17940,17940,17940,0
|
|
20231107,154400,1361681360,17940,17940,17940,17940,0
|
|
20231107,154300,1361681360,17940,17940,17940,17940,0
|
|
20231107,154200,1361681360,17940,17940,17940,17940,0
|
|
20231107,154100,1361681360,17940,17940,17940,17940,0
|
|
20231107,154000,1361681360,17940,17940,17940,17940,0
|
|
20231107,153900,1361681360,17940,17940,17940,17940,0
|
|
20231107,153800,1361681360,17940,17940,17940,17940,0
|
|
20231107,153700,1361681360,17940,17940,17940,17940,0
|
|
20231107,153600,1361681360,17940,17940,17940,17940,0
|
|
20231107,153500,1361681360,17940,17940,17940,17940,0
|
|
20231107,153400,1361681360,17940,17940,17940,17940,0
|
|
20231107,153300,1361681360,17940,17940,17940,17940,0
|
|
20231107,153200,1361681360,17940,17940,17940,17940,0
|
|
20231107,153100,1361681360,17940,17940,17940,17940,0
|
|
20231107,153000,1361681360,17940,17940,17940,17940,1181
|
|
20231107,152900,1340494220,17830,17830,17830,17830,0
|
|
20231107,152800,1340494220,17830,17830,17830,17830,0
|
|
20231107,152700,1340494220,17830,17830,17830,17830,0
|
|
20231107,152600,1340494220,17830,17830,17830,17830,0
|
|
20231107,152500,1340494220,17830,17830,17830,17830,0
|
|
20231107,152400,1340494220,17830,17830,17830,17830,0
|
|
20231107,152300,1340494220,17830,17830,17830,17830,0
|
|
20231107,152200,1340494220,17830,17830,17830,17830,0
|
|
20231107,152100,1340494220,17830,17830,17830,17830,0
|
|
20231107,152000,1340494220,17830,17830,17830,17830,0
|
|
20231107,151900,1340494220,17830,17840,17870,17830,209
|
|
20231107,151800,1336767160,17830,17840,17880,17830,249
|
|
20231107,151700,1332327120,17890,17900,17900,17830,106
|
|
20231107,151600,1330435980,17830,17890,17900,17830,189
|
|
20231107,151500,1327062050,17830,17850,17900,17830,199
|
|
20231107,151400,1323511220,17900,17870,17910,17850,204
|
|
20231107,151300,1319866740,17870,17890,17920,17870,157
|
|
20231107,151200,1317058530,17900,17910,17910,17900,94
|
|
20231107,151100,1315375340,17900,17910,17910,17900,116
|
|
20231107,151000,1313298560,17910,17900,17910,17900,153
|
|
20231107,150900,1310558340,17910,17910,17910,17910,77
|
|
20231107,150800,1309179270,17920,17920,17920,17910,66
|
|
20231107,150700,1307996770,17930,17930,17930,17930,0
|
|
20231107,150600,1307996770,17930,17930,17930,17930,20
|
|
20231107,150500,1307638170,17930,17900,17940,17900,262
|
|
20231107,150400,1302942710,17890,17890,17890,17890,17
|
|
20231107,150300,1302638580,17860,17910,17910,17860,94
|
|
20231107,150200,1300956670,17900,17910,17920,17900,130
|
|
20231107,150100,1298628750,17910,17900,17910,17900,59
|
|
20231107,150000,1297572080,17920,17910,17920,17910,86
|
|
20231107,145900,1296031550,17920,17910,17920,17910,85
|
|
20231107,145800,1294508790,17920,17910,17920,17900,48
|
|
20231107,145700,1293649260,17910,17920,17920,17910,244
|
|
20231107,145600,1289278710,17920,17920,17920,17920,1
|
|
20231107,145500,1289260790,17900,17910,17910,17900,79
|
|
20231107,145400,1287846210,17910,17910,17910,17910,38
|
|
20231107,145300,1287165630,17910,17910,17910,17910,2
|
|
20231107,145200,1287129810,17910,17910,17910,17910,0
|
|
20231107,145100,1287129810,17910,17900,17910,17860,111
|
|
20231107,145000,1285144600,17900,17900,17900,17890,58
|
|
20231107,144900,1284106940,17890,17890,17890,17890,26
|
|
20231107,144800,1283641800,17910,17910,17910,17910,1
|
|
20231107,144700,1283623890,17860,17900,17900,17860,90
|
|
20231107,144600,1282014800,17910,17910,17910,17910,62
|
|
20231107,144500,1280904380,17910,17900,17910,17900,31
|
|
20231107,144400,1280349470,17910,17910,17920,17910,91
|
|
20231107,144300,1278719640,17910,17900,17910,17900,76
|
|
20231107,144200,1277358880,17910,17900,17910,17900,51
|
|
20231107,144100,1276445970,17900,17880,17900,17880,46
|
|
20231107,144000,1275623430,17900,17870,17900,17870,3
|
|
20231107,143900,1275569780,17870,17920,17920,17870,190
|
|
20231107,143800,1272169210,17910,17910,17930,17910,194
|
|
20231107,143700,1268693860,17910,17910,17910,17910,1
|
|
20231107,143600,1268675950,17900,17910,17910,17900,52
|
|
20231107,143500,1267745120,17900,17900,17910,17900,176
|
|
20231107,143400,1264594700,17910,17900,17910,17900,34
|
|
20231107,143300,1263986070,17890,17890,17900,17890,141
|
|
20231107,143200,1261462720,17880,17880,17880,17880,12
|
|
20231107,143100,1261248160,17870,17870,17870,17870,66
|
|
20231107,143000,1260068740,17880,17880,17880,17880,54
|
|
20231107,142900,1259103220,17880,17880,17880,17880,42
|
|
20231107,142800,1258352260,17880,17870,17880,17870,57
|
|
20231107,142700,1257333110,17880,17870,17880,17870,78
|
|
20231107,142600,1255938740,17890,17890,17890,17890,0
|
|
20231107,142500,1255938740,17890,17880,17890,17880,68
|
|
20231107,142400,1254722890,17870,17870,17870,17870,0
|
|
20231107,142300,1254722890,17870,17870,17870,17870,40
|
|
20231107,142200,1254008090,17860,17880,17880,17860,115
|
|
20231107,142100,1251953220,17880,17880,17880,17880,0
|
|
20231107,142000,1251953220,17880,17890,17890,17880,111
|
|
20231107,141900,1249967960,17880,17910,17910,17880,62
|
|
20231107,141800,1248858030,17900,17910,17910,17900,280
|
|
20231107,141700,1243845500,17930,17930,17930,17920,78
|
|
20231107,141600,1242447420,17950,17910,17950,17910,579
|
|
20231107,141500,1232060800,17910,17910,17920,17910,114
|
|
20231107,141400,1230018870,17920,17910,17920,17910,132
|
|
20231107,141300,1227654700,17910,17900,17910,17890,20
|
|
20231107,141200,1227296870,17900,17900,17900,17900,54
|
|
20231107,141100,1226330270,17900,17890,17900,17880,142
|
|
20231107,141000,1223789600,17890,17860,17890,17860,229
|
|
20231107,140900,1219694960,17870,17880,17880,17870,75
|
|
20231107,140800,1218354350,17870,17870,17870,17870,22
|
|
20231107,140700,1217961210,17870,17870,17870,17870,35
|
|
20231107,140600,1217335760,17860,17890,17890,17860,110
|
|
20231107,140500,1215368930,17880,17880,17880,17880,0
|
|
20231107,140400,1215368930,17880,17870,17880,17870,72
|
|
20231107,140300,1214082060,17900,17900,17900,17900,0
|
|
20231107,140200,1214082060,17900,17880,17900,17860,98
|
|
20231107,140100,1212329210,17890,17890,17890,17890,61
|
|
20231107,140000,1211237920,17880,17890,17890,17880,80
|
|
20231107,135900,1209807070,17880,17880,17880,17880,50
|
|
20231107,135800,1208913070,17900,17900,17900,17900,0
|
|
20231107,135700,1208913070,17900,17870,17910,17860,230
|
|
20231107,135600,1204799060,17870,17870,17870,17870,49
|
|
20231107,135500,1203923430,17870,17870,17870,17860,206
|
|
20231107,135400,1200243690,17870,17870,17870,17870,55
|
|
20231107,135300,1199260840,17870,17870,17870,17870,39
|
|
20231107,135200,1198563910,17860,17900,17900,17860,267
|
|
20231107,135100,1193792270,17900,17910,17910,17900,17
|
|
20231107,135000,1193487910,17910,17880,17910,17880,318
|
|
20231107,134900,1187794560,17890,17890,17890,17890,9
|
|
20231107,134800,1187633550,17900,17890,17900,17890,275
|
|
20231107,134700,1182713340,17860,17840,17860,17840,255
|
|
20231107,134600,1178159970,17830,17810,17830,17810,151
|
|
20231107,134500,1175469100,17810,17820,17820,17810,53
|
|
20231107,134400,1174525150,17820,17810,17820,17810,131
|
|
20231107,134300,1172191420,17810,17810,17810,17810,23
|
|
20231107,134200,1171781790,17810,17810,17810,17810,147
|
|
20231107,134100,1169163720,17810,17810,17810,17810,70
|
|
20231107,134000,1167917020,17810,17800,17810,17800,152
|
|
20231107,133900,1165210060,17800,17800,17800,17800,56
|
|
20231107,133800,1164213260,17800,17800,17800,17800,0
|
|
20231107,133700,1164213260,17800,17800,17800,17800,136
|
|
20231107,133600,1161792460,17800,17800,17800,17800,40
|
|
20231107,133500,1161080460,17810,17810,17810,17810,0
|
|
20231107,133400,1161080460,17810,17810,17810,17810,25
|
|
20231107,133300,1160635210,17810,17810,17810,17810,25
|
|
20231107,133200,1160189960,17800,17800,17800,17800,42
|
|
20231107,133100,1159442360,17810,17800,17810,17800,102
|
|
20231107,133000,1157626540,17800,17800,17800,17800,25
|
|
20231107,132900,1157181540,17810,17810,17810,17810,15
|
|
20231107,132800,1156914390,17800,17810,17810,17800,166
|
|
20231107,132700,1153958490,17810,17810,17810,17810,87
|
|
20231107,132600,1152409020,17820,17810,17820,17810,117
|
|
20231107,132500,1150324440,17810,17810,17810,17810,0
|
|
20231107,132400,1150324440,17810,17810,17810,17810,147
|
|
20231107,132300,1147706370,17810,17810,17810,17810,132
|
|
20231107,132200,1145355450,17820,17820,17820,17820,0
|
|
20231107,132100,1145355450,17820,17820,17820,17820,27
|
|
20231107,132000,1144874310,17820,17820,17820,17820,10
|
|
20231107,131900,1144696110,17810,17810,17810,17810,0
|
|
20231107,131800,1144696110,17810,17820,17820,17810,15
|
|
20231107,131700,1144428940,17820,17820,17830,17820,373
|
|
20231107,131600,1137781380,17810,17820,17820,17810,39
|
|
20231107,131500,1137086780,17810,17810,17810,17810,118
|
|
20231107,131400,1134985200,17820,17820,17820,17820,53
|
|
20231107,131300,1134040740,17820,17820,17820,17820,0
|
|
20231107,131200,1134040740,17820,17810,17820,17800,122
|
|
20231107,131100,1131867470,17800,17820,17820,17800,553
|
|
20231107,131000,1122018720,17820,17810,17820,17810,156
|
|
20231107,130900,1119239350,17820,17820,17820,17820,6
|
|
20231107,130800,1119132430,17810,17820,17820,17810,175
|
|
20231107,130700,1116014410,17810,17810,17810,17810,43
|
|
20231107,130600,1115248580,17820,17820,17820,17800,13
|
|
20231107,130500,1115017100,17810,17810,17810,17800,98
|
|
20231107,130400,1113272190,17810,17800,17810,17800,45
|
|
20231107,130300,1112471180,17810,17800,17810,17800,54
|
|
20231107,130200,1111509480,17800,17800,17800,17790,173
|
|
20231107,130100,1108430580,17800,17800,17800,17800,0
|
|
20231107,130000,1108430580,17800,17810,17900,17800,44
|
|
20231107,125900,1107645650,17800,17800,17810,17800,69
|
|
20231107,125800,1106417440,17790,17770,17790,17770,29
|
|
20231107,125700,1105901580,17780,17780,17780,17780,91
|
|
20231107,125600,1104283600,17770,17780,17780,17770,128
|
|
20231107,125500,1102008410,17780,17780,17780,17770,21
|
|
20231107,125400,1101635210,17770,17770,17790,17770,178
|
|
20231107,125300,1098470960,17770,17770,17770,17770,73
|
|
20231107,125200,1097173750,17770,17770,17770,17770,6
|
|
20231107,125100,1097067130,17770,17770,17770,17770,99
|
|
20231107,125000,1095307900,17780,17770,17780,17770,38
|
|
20231107,124900,1094632630,17780,17770,17780,17770,163
|
|
20231107,124800,1091736110,17770,17750,17770,17750,85
|
|
20231107,124700,1090226810,17760,17750,17760,17750,5
|
|
20231107,124600,1090138050,17760,17760,17760,17750,73
|
|
20231107,124500,1088842140,17760,17760,17760,17760,7
|
|
20231107,124400,1088717820,17760,17750,17760,17750,50
|
|
20231107,124300,1087830300,17760,17760,17760,17750,61
|
|
20231107,124200,1086747510,17760,17760,17760,17760,1
|
|
20231107,124100,1086729750,17760,17750,17760,17750,178
|
|
20231107,124000,1083570190,17750,17740,17750,17740,90
|
|
20231107,123900,1081973570,17750,17740,17750,17740,96
|
|
20231107,123800,1080270490,17740,17740,17750,17740,21
|
|
20231107,123700,1079897930,17750,17740,17750,17730,81
|
|
20231107,123600,1078460990,17750,17750,17750,17750,7
|
|
20231107,123500,1078336740,17740,17740,17740,17740,0
|
|
20231107,123400,1078336740,17740,17750,17770,17740,113
|
|
20231107,123300,1076330810,17740,17720,17740,17710,214
|
|
20231107,123200,1072536390,17730,17730,17730,17730,26
|
|
20231107,123100,1072075410,17730,17730,17730,17710,144
|
|
20231107,123000,1069522740,17720,17720,17720,17710,125
|
|
20231107,122900,1067307840,17730,17720,17730,17720,25
|
|
20231107,122800,1066864700,17710,17720,17720,17710,61
|
|
20231107,122700,1065784140,17720,17710,17720,17710,48
|
|
20231107,122600,1064934050,17710,17710,17710,17700,65
|
|
20231107,122500,1063782910,17710,17710,17720,17710,76
|
|
20231107,122400,1062436360,17710,17700,17710,17700,171
|
|
20231107,122300,1059408530,17710,17710,17710,17710,88
|
|
20231107,122200,1057850050,17710,17720,17720,17700,460
|
|
20231107,122100,1049703690,17720,17720,17720,17710,128
|
|
20231107,122000,1047436740,17720,17720,17720,17720,17
|
|
20231107,121900,1047135500,17710,17720,17730,17710,124
|
|
20231107,121800,1044938400,17720,17720,17720,17720,75
|
|
20231107,121700,1043609400,17710,17710,17710,17710,144
|
|
20231107,121600,1041059160,17710,17720,17730,17710,126
|
|
20231107,121500,1038826220,17720,17720,17720,17700,392
|
|
20231107,121400,1031881240,17730,17720,17730,17720,183
|
|
20231107,121300,1028637960,17720,17750,17750,17720,387
|
|
20231107,121200,1021779170,17730,17730,17730,17720,148
|
|
20231107,121100,1019156430,17730,17730,17730,17720,34
|
|
20231107,121000,1018553700,17720,17780,17780,17720,3056
|
|
20231107,120900,964277630,17780,17780,17780,17780,159
|
|
20231107,120800,961450610,17800,17800,17800,17800,0
|
|
20231107,120700,961450610,17800,17800,17800,17800,0
|
|
20231107,120600,961450610,17800,17790,17800,17780,63
|
|
20231107,120500,960329830,17790,17790,17790,17790,100
|
|
20231107,120400,958550830,17770,17770,17770,17770,50
|
|
20231107,120300,957662330,17770,17770,17770,17770,26
|
|
20231107,120200,957200310,17770,17810,17810,17770,1580
|
|
20231107,120100,929081680,17800,17800,17800,17800,0
|
|
20231107,120000,929081680,17800,17800,17810,17800,68
|
|
20231107,115900,927871270,17800,17800,17810,17800,94
|
|
20231107,115800,926197470,17800,17800,17800,17800,0
|
|
20231107,115700,926197470,17800,17820,17820,17800,635
|
|
20231107,115600,914893170,17800,17810,17810,17800,112
|
|
20231107,115500,912898730,17810,17810,17810,17810,145
|
|
20231107,115400,910316280,17810,17810,17810,17810,10
|
|
20231107,115300,910138180,17810,17810,17810,17810,85
|
|
20231107,115200,908624330,17810,17800,17810,17800,169
|
|
20231107,115100,905614830,17800,17810,17810,17800,241
|
|
20231107,115000,901324650,17820,17800,17820,17800,123
|
|
20231107,114900,899134410,17810,17810,17810,17810,150
|
|
20231107,114800,896462910,17810,17800,17820,17800,270
|
|
20231107,114700,891654690,17800,17830,17830,17800,818
|
|
20231107,114600,877079160,17830,17840,17840,17830,128
|
|
20231107,114500,874795920,17840,17840,17840,17840,55
|
|
20231107,114400,873814720,17840,17840,17840,17840,75
|
|
20231107,114300,872476720,17830,17830,17830,17830,0
|
|
20231107,114200,872476720,17830,17830,17830,17830,75
|
|
20231107,114100,871139470,17830,17820,17830,17820,68
|
|
20231107,114000,869927210,17820,17850,17850,17820,166
|
|
20231107,113900,866967460,17840,17840,17840,17840,97
|
|
20231107,113800,865236980,17850,17840,17850,17840,24
|
|
20231107,113700,864808810,17850,17860,17860,17850,36
|
|
20231107,113600,864166110,17850,17850,17850,17850,97
|
|
20231107,113500,862434660,17840,17840,17840,17840,63
|
|
20231107,113400,861310740,17840,17830,17850,17830,117
|
|
20231107,113300,859224000,17830,17830,17830,17830,8
|
|
20231107,113200,859081360,17830,17860,17860,17820,27
|
|
20231107,113100,858599900,17820,17860,17860,17820,251
|
|
20231107,113000,854119520,17810,17840,17860,17810,304
|
|
20231107,112900,848701170,17840,17860,17860,17840,260
|
|
20231107,112800,844060680,17850,17850,17850,17850,54
|
|
20231107,112700,843096780,17850,17860,17860,17850,241
|
|
20231107,112600,838794800,17860,17900,17900,17860,634
|
|
20231107,112500,827465830,17880,17880,17880,17870,80
|
|
20231107,112400,826035620,17890,17900,17900,17890,41
|
|
20231107,112300,825302120,17890,17890,17890,17880,113
|
|
20231107,112200,823280690,17890,17860,17900,17860,157
|
|
20231107,112100,820475770,17850,17860,17870,17850,344
|
|
20231107,112000,814333840,17860,17910,17910,17850,2371
|
|
20231107,111900,771905540,17920,17920,17920,17920,25
|
|
20231107,111800,771457540,17920,17910,17920,17910,204
|
|
20231107,111700,767803240,17910,17910,17920,17910,192
|
|
20231107,111600,764363750,17920,17920,17930,17910,113
|
|
20231107,111500,762338620,17910,17920,17920,17910,1197
|
|
20231107,111400,740899250,17920,17940,17940,17920,28
|
|
20231107,111300,740397060,17920,17950,17950,17920,89
|
|
20231107,111200,738801660,17920,17960,17960,17920,55
|
|
20231107,111100,737816000,17920,17970,17970,17920,2930
|
|
20231107,111000,685207890,17970,17980,17980,17970,62
|
|
20231107,110900,684093710,17980,17980,17980,17970,103
|
|
20231107,110800,682242400,17980,17990,17990,17980,19
|
|
20231107,110700,681900680,18000,18000,18000,18000,0
|
|
20231107,110600,681900680,18000,17980,18000,17970,336
|
|
20231107,110500,675860930,17980,18000,18000,17980,2146
|
|
20231107,110400,637255270,18010,18000,18010,18000,130
|
|
20231107,110300,634914670,18000,18000,18000,18000,16
|
|
20231107,110200,634626670,18000,18020,18020,18000,53
|
|
20231107,110100,633672510,18010,18010,18010,18010,36
|
|
20231107,110000,633024150,18000,18010,18010,18000,65
|
|
20231107,105900,631854040,18010,18010,18010,18010,131
|
|
20231107,105800,629494730,18000,18000,18000,18000,8
|
|
20231107,105700,629350730,18020,18000,18020,18000,104
|
|
20231107,105600,627478030,18000,17990,18000,17980,682
|
|
20231107,105500,615211270,17990,18000,18010,17990,412
|
|
20231107,105400,607796390,18000,18000,18000,18000,79
|
|
20231107,105300,606374390,18010,18010,18010,18010,1
|
|
20231107,105200,606356380,18000,18000,18000,18000,36
|
|
20231107,105100,605708380,18000,18000,18010,18000,106
|
|
20231107,105000,603800280,18010,18000,18010,18000,126
|
|
20231107,104900,601532270,18000,18000,18000,18000,68
|
|
20231107,104800,600308270,18000,18000,18000,18000,96
|
|
20231107,104700,598580270,17990,18000,18000,17990,149
|
|
20231107,104600,595898740,18000,17990,18000,17990,78
|
|
20231107,104500,594495060,18000,18000,18000,18000,10
|
|
20231107,104400,594315060,18000,18000,18000,18000,88
|
|
20231107,104300,592731060,17990,17990,17990,17990,58
|
|
20231107,104200,591687640,17980,17990,17990,17980,140
|
|
20231107,104100,589169420,17990,17990,18000,17990,117
|
|
20231107,104000,587064580,17980,17980,17980,17980,0
|
|
20231107,103900,587064580,17980,17980,17980,17980,0
|
|
20231107,103800,587064580,17980,17990,17990,17980,30
|
|
20231107,103700,586525170,18010,18010,18010,18010,0
|
|
20231107,103600,586525170,18010,17990,18010,17990,70
|
|
20231107,103500,585265450,18000,18000,18000,18000,38
|
|
20231107,103400,584581450,18010,18000,18010,18000,66
|
|
20231107,103300,583393200,18000,18000,18000,18000,50
|
|
20231107,103200,582493200,17990,17980,18030,17980,109
|
|
20231107,103100,580531480,17980,17980,17980,17970,26
|
|
20231107,103000,580064010,17980,17990,17990,17980,41
|
|
20231107,102900,579326750,17990,17980,17990,17980,7
|
|
20231107,102800,579200880,17980,17990,17990,17980,57
|
|
20231107,102700,578175990,18010,18020,18020,18010,4
|
|
20231107,102600,578103920,17990,18000,18000,17990,78
|
|
20231107,102500,576699930,18000,17980,18000,17970,1082
|
|
20231107,102400,557242120,17980,17970,17980,17970,340
|
|
20231107,102300,551132210,17980,17980,17980,17980,15
|
|
20231107,102200,550862510,17990,17990,17990,17990,16
|
|
20231107,102100,550574670,18000,17990,18000,17990,274
|
|
20231107,102000,545645400,17970,17960,18000,17950,325
|
|
20231107,101900,539808610,17970,18020,18020,17970,1498
|
|
20231107,101800,512842690,18010,18020,18020,18010,360
|
|
20231107,101700,506356090,18010,18010,18040,18010,18
|
|
20231107,101600,506031860,18010,18030,18030,18010,424
|
|
20231107,101500,498390920,18020,18030,18030,18020,10
|
|
20231107,101400,498210680,18030,18020,18030,18020,196
|
|
20231107,101300,494677870,18010,18050,18050,18010,3047
|
|
20231107,101200,439732720,18050,18050,18050,18050,170
|
|
20231107,101100,436664220,18050,18050,18050,18040,51
|
|
20231107,101000,435744120,18040,18050,18050,18040,19
|
|
20231107,100900,435401280,18030,18050,18050,18030,624
|
|
20231107,100800,424145400,18050,18060,18060,18040,41
|
|
20231107,100700,423405390,18030,18030,18050,18030,201
|
|
20231107,100600,419778360,18060,18030,18060,18020,6
|
|
20231107,100500,419670170,18030,18050,18050,18030,306
|
|
20231107,100400,414147570,18060,18080,18080,18060,791
|
|
20231107,100300,399858960,18070,18070,18080,18070,150
|
|
20231107,100200,397148310,18080,18090,18090,18080,73
|
|
20231107,100100,395828460,18090,18100,18100,18090,31
|
|
20231107,100000,395267540,18100,18090,18100,18090,72
|
|
20231107,095900,393965040,18100,18080,18100,18080,51
|
|
20231107,095800,393042550,18070,18080,18080,18070,94
|
|
20231107,095700,391343860,18080,18080,18080,18080,14
|
|
20231107,095600,391090740,18060,18060,18060,18040,135
|
|
20231107,095500,388652850,18050,18070,18070,18040,2304
|
|
20231107,095400,347043610,18070,18080,18100,18070,405
|
|
20231107,095300,339717320,18080,18090,18090,18080,4
|
|
20231107,095200,339644980,18070,18120,18120,18060,1364
|
|
20231107,095100,314967930,18110,18120,18120,18110,471
|
|
20231107,095000,306438040,18130,18140,18140,18110,636
|
|
20231107,094900,294915220,18140,18140,18140,18140,0
|
|
20231107,094800,294915220,18140,18150,18150,18140,8
|
|
20231107,094700,294770030,18150,18160,18160,18150,50
|
|
20231107,094600,293862510,18160,18150,18160,18150,11
|
|
20231107,094500,293662850,18160,18150,18160,18150,159
|
|
20231107,094400,290776750,18150,18160,18160,18120,938
|
|
20231107,094300,273748070,18170,18200,18200,18170,925
|
|
20231107,094200,256915930,18200,18240,18240,18200,2062
|
|
20231107,094100,219328270,18240,18250,18250,18240,540
|
|
20231107,094000,209474730,18250,18270,18270,18250,165
|
|
20231107,093900,206462360,18250,18250,18250,18250,6
|
|
20231107,093800,206352860,18240,18240,18240,18240,0
|
|
20231107,093700,206352860,18240,18260,18260,18240,222
|
|
20231107,093600,202300910,18260,18300,18300,18260,134
|
|
20231107,093500,199849340,18330,18330,18330,18330,7
|
|
20231107,093400,199721030,18280,18290,18310,18280,600
|
|
20231107,093300,188745040,18280,18250,18280,18250,217
|
|
20231107,093200,184781260,18250,18250,18260,18240,324
|
|
20231107,093100,178870060,18250,18270,18270,18250,233
|
|
20231107,093000,174617490,18270,18260,18270,18250,170
|
|
20231107,092900,171513820,18260,18300,18300,18260,260
|
|
20231107,092800,166759340,18300,18310,18310,18300,344
|
|
20231107,092700,160461700,18360,18360,18360,18360,20
|
|
20231107,092600,160094500,18370,18350,18370,18340,27
|
|
20231107,092500,159599060,18350,18330,18350,18320,383
|
|
20231107,092400,152578600,18330,18360,18360,18330,40
|
|
20231107,092300,151845280,18390,18350,18390,18340,152
|
|
20231107,092200,149055210,18330,18320,18350,18320,95
|
|
20231107,092100,147313750,18310,18340,18340,18310,108
|
|
20231107,092000,145333390,18350,18360,18360,18350,253
|
|
20231107,091900,140690140,18360,18360,18360,18360,50
|
|
20231107,091800,139772140,18400,18300,18400,18300,212
|
|
20231107,091700,135891940,18290,18290,18290,18290,49
|
|
20231107,091600,134995730,18300,18270,18300,18210,804
|
|
20231107,091500,120310540,18270,18250,18270,18200,1042
|
|
20231107,091400,101321380,18250,18250,18250,18250,0
|
|
20231107,091300,101321380,18250,18170,18250,18170,29
|
|
20231107,091200,100794370,18170,18200,18200,18170,140
|
|
20231107,091100,98249070,18170,18200,18200,18170,814
|
|
20231107,091000,83440370,18270,18270,18270,18270,1
|
|
20231107,090900,83422100,18200,18200,18200,18200,1
|
|
20231107,090800,83403900,18200,18270,18280,18200,453
|
|
20231107,090700,75126820,18280,18200,18280,18180,509
|
|
20231107,090600,65857280,18200,18290,18290,18200,31
|
|
20231107,090500,65292990,18200,18150,18200,18150,1280
|
|
20231107,090400,41997720,18200,18200,18200,18160,401
|
|
20231107,090300,34705360,18200,18250,18300,18200,73
|
|
20231107,090200,33375740,18250,18250,18380,18250,189
|
|
20231107,090100,29925310,18250,18330,18330,18200,575
|
|
20231107,090000,19413360,18300,18420,18420,18300,1055
|