599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,185600,426059710,18010,18010,18010,18010,353
|
|
20231108,185500,426059710,18010,18010,18010,18010,0
|
|
20231108,185400,426059710,18010,18010,18010,18010,0
|
|
20231108,185300,426059710,18010,18010,18010,18010,0
|
|
20231108,185200,426059710,18010,18010,18010,18010,0
|
|
20231108,185100,426059710,18010,18010,18010,18010,0
|
|
20231108,185000,426059710,18010,18010,18010,18010,0
|
|
20231108,184900,426059710,18010,18010,18010,18010,0
|
|
20231108,184800,426059710,18010,18010,18010,18010,0
|
|
20231108,184700,426059710,18010,18010,18010,18010,0
|
|
20231108,184600,426059710,18010,18010,18010,18010,0
|
|
20231108,184500,426059710,18010,18010,18010,18010,0
|
|
20231108,184400,426059710,18010,18010,18010,18010,0
|
|
20231108,184300,426059710,18010,18010,18010,18010,0
|
|
20231108,184200,426059710,18010,18010,18010,18010,0
|
|
20231108,184100,426059710,18010,18010,18010,18010,0
|
|
20231108,184000,426059710,18010,18010,18010,18010,0
|
|
20231108,183900,426059710,18010,18010,18010,18010,0
|
|
20231108,183800,426059710,18010,18010,18010,18010,0
|
|
20231108,183700,426059710,18010,18010,18010,18010,0
|
|
20231108,183600,426059710,18010,18010,18010,18010,0
|
|
20231108,183500,426059710,18010,18010,18010,18010,0
|
|
20231108,183400,426059710,18010,18010,18010,18010,0
|
|
20231108,183300,426059710,18010,18010,18010,18010,0
|
|
20231108,183200,426059710,18010,18010,18010,18010,0
|
|
20231108,183100,426059710,18010,18010,18010,18010,0
|
|
20231108,183000,426059710,18010,18010,18010,18010,0
|
|
20231108,182900,426059710,18010,18010,18010,18010,0
|
|
20231108,182800,426059710,18010,18010,18010,18010,0
|
|
20231108,182700,426059710,18010,18010,18010,18010,0
|
|
20231108,182600,426059710,18010,18010,18010,18010,353
|
|
20231108,182500,426059710,18010,18010,18010,18010,0
|
|
20231108,182400,426059710,18010,18010,18010,18010,0
|
|
20231108,182300,426059710,18010,18010,18010,18010,0
|
|
20231108,182200,426059710,18010,18010,18010,18010,0
|
|
20231108,182100,426059710,18010,18010,18010,18010,0
|
|
20231108,182000,426059710,18010,18010,18010,18010,0
|
|
20231108,181900,426059710,18010,18010,18010,18010,0
|
|
20231108,181800,426059710,18010,18010,18010,18010,0
|
|
20231108,181700,426059710,18010,18010,18010,18010,0
|
|
20231108,181600,426059710,18010,18010,18010,18010,0
|
|
20231108,181500,426059710,18010,18010,18010,18010,0
|
|
20231108,181400,426059710,18010,18010,18010,18010,0
|
|
20231108,181300,426059710,18010,18010,18010,18010,0
|
|
20231108,181200,426059710,18010,18010,18010,18010,0
|
|
20231108,181100,426059710,18010,18010,18010,18010,0
|
|
20231108,181000,426059710,18010,18010,18010,18010,0
|
|
20231108,180900,426059710,18010,18010,18010,18010,0
|
|
20231108,180800,426059710,18010,18010,18010,18010,0
|
|
20231108,180700,426059710,18010,18010,18010,18010,0
|
|
20231108,180600,426059710,18010,18010,18010,18010,0
|
|
20231108,180500,426059710,18010,18010,18010,18010,0
|
|
20231108,180400,426059710,18010,18010,18010,18010,0
|
|
20231108,180300,426059710,18010,18010,18010,18010,0
|
|
20231108,180200,426059710,18010,18010,18010,18010,0
|
|
20231108,180100,426059710,18010,18010,18010,18010,0
|
|
20231108,180000,426059710,18010,18010,18010,18010,0
|
|
20231108,175900,426059710,18010,18010,18010,18010,0
|
|
20231108,175800,426059710,18010,18010,18010,18010,0
|
|
20231108,175700,426059710,18010,18010,18010,18010,0
|
|
20231108,175600,426059710,18010,18010,18010,18010,353
|
|
20231108,175500,426059710,18010,18010,18010,18010,0
|
|
20231108,175400,426059710,18010,18010,18010,18010,0
|
|
20231108,175300,426059710,18010,18010,18010,18010,0
|
|
20231108,175200,426059710,18010,18010,18010,18010,0
|
|
20231108,175100,426059710,18010,18010,18010,18010,0
|
|
20231108,175000,426059710,18010,18010,18010,18010,0
|
|
20231108,174900,426059710,18010,18010,18010,18010,0
|
|
20231108,174800,426059710,18010,18010,18010,18010,0
|
|
20231108,174700,426059710,18010,18010,18010,18010,0
|
|
20231108,174600,426059710,18010,18010,18010,18010,0
|
|
20231108,174500,426059710,18010,18010,18010,18010,0
|
|
20231108,174400,426059710,18010,18010,18010,18010,0
|
|
20231108,174300,426059710,18010,18010,18010,18010,0
|
|
20231108,174200,426059710,18010,18010,18010,18010,0
|
|
20231108,174100,426059710,18010,18010,18010,18010,0
|
|
20231108,174000,426059710,18010,18010,18010,18010,0
|
|
20231108,173900,426059710,18010,18010,18010,18010,0
|
|
20231108,173800,426059710,18010,18010,18010,18010,0
|
|
20231108,173700,426059710,18010,18010,18010,18010,0
|
|
20231108,173600,426059710,18010,18010,18010,18010,0
|
|
20231108,173500,426059710,18010,18010,18010,18010,0
|
|
20231108,173400,426059710,18010,18010,18010,18010,0
|
|
20231108,173300,426059710,18010,18010,18010,18010,0
|
|
20231108,173200,426059710,18010,18010,18010,18010,0
|
|
20231108,173100,426059710,18010,18010,18010,18010,0
|
|
20231108,173000,426059710,18010,18010,18010,18010,0
|
|
20231108,172900,426059710,18010,18010,18010,18010,0
|
|
20231108,172800,426059710,18010,18010,18010,18010,0
|
|
20231108,172700,426059710,18010,18010,18010,18010,0
|
|
20231108,172600,426059710,18010,18010,18010,18010,353
|
|
20231108,172500,426059710,18010,18010,18010,18010,0
|
|
20231108,172400,426059710,18010,18010,18010,18010,0
|
|
20231108,172300,426059710,18010,18010,18010,18010,0
|
|
20231108,172200,426059710,18010,18010,18010,18010,0
|
|
20231108,172100,426059710,18010,18010,18010,18010,0
|
|
20231108,172000,426059710,18010,18010,18010,18010,0
|
|
20231108,171900,426059710,18010,18010,18010,18010,0
|
|
20231108,171800,426059710,18010,18010,18010,18010,0
|
|
20231108,171700,426059710,18010,18010,18010,18010,0
|
|
20231108,171600,426059710,18010,18010,18010,18010,0
|
|
20231108,171500,426059710,18010,18010,18010,18010,0
|
|
20231108,171400,426059710,18010,18010,18010,18010,0
|
|
20231108,171300,426059710,18010,18010,18010,18010,0
|
|
20231108,171200,426059710,18010,18010,18010,18010,0
|
|
20231108,171100,426059710,18010,18010,18010,18010,0
|
|
20231108,171000,426059710,18010,18010,18010,18010,0
|
|
20231108,170900,426059710,18010,18010,18010,18010,0
|
|
20231108,170800,426059710,18010,18010,18010,18010,0
|
|
20231108,170700,426059710,18010,18010,18010,18010,0
|
|
20231108,170600,426059710,18010,18010,18010,18010,0
|
|
20231108,170500,426059710,18010,18010,18010,18010,0
|
|
20231108,170400,426059710,18010,18010,18010,18010,0
|
|
20231108,170300,426059710,18010,18010,18010,18010,0
|
|
20231108,170200,426059710,18010,18010,18010,18010,0
|
|
20231108,170100,426059710,18010,18010,18010,18010,0
|
|
20231108,170000,426059710,18010,18010,18010,18010,0
|
|
20231108,165900,426059710,18010,18010,18010,18010,0
|
|
20231108,165800,426059710,18010,18010,18010,18010,0
|
|
20231108,165700,426059710,18010,18010,18010,18010,0
|
|
20231108,165600,426059710,18010,18010,18010,18010,353
|
|
20231108,165500,426059710,18010,18010,18010,18010,0
|
|
20231108,165400,426059710,18010,18010,18010,18010,0
|
|
20231108,165300,426059710,18010,18010,18010,18010,0
|
|
20231108,165200,426059710,18010,18010,18010,18010,0
|
|
20231108,165100,426059710,18010,18010,18010,18010,0
|
|
20231108,165000,426059710,18010,18010,18010,18010,0
|
|
20231108,164900,426059710,18010,18010,18010,18010,0
|
|
20231108,164800,426059710,18010,18010,18010,18010,0
|
|
20231108,164700,426059710,18010,18010,18010,18010,0
|
|
20231108,164600,426059710,18010,18010,18010,18010,0
|
|
20231108,164500,426059710,18010,18010,18010,18010,0
|
|
20231108,164400,426059710,18010,18010,18010,18010,0
|
|
20231108,164300,426059710,18010,18010,18010,18010,0
|
|
20231108,164200,426059710,18010,18010,18010,18010,0
|
|
20231108,164100,426059710,18010,18010,18010,18010,0
|
|
20231108,164000,426059710,18010,18010,18010,18010,0
|
|
20231108,163900,426059710,18010,18010,18010,18010,0
|
|
20231108,163800,426059710,18010,18010,18010,18010,0
|
|
20231108,163700,426059710,18010,18010,18010,18010,0
|
|
20231108,163600,426059710,18010,18010,18010,18010,0
|
|
20231108,163500,426059710,18010,18010,18010,18010,0
|
|
20231108,163400,426059710,18010,18010,18010,18010,0
|
|
20231108,163300,426059710,18010,18010,18010,18010,0
|
|
20231108,163200,426059710,18010,18010,18010,18010,0
|
|
20231108,163100,426059710,18010,18010,18010,18010,0
|
|
20231108,163000,426059710,18010,18010,18010,18010,0
|
|
20231108,162900,426059710,18010,18010,18010,18010,0
|
|
20231108,162800,426059710,18010,18010,18010,18010,0
|
|
20231108,162700,426059710,18010,18010,18010,18010,0
|
|
20231108,162600,426059710,18010,18010,18010,18010,353
|
|
20231108,162500,426059710,18010,18010,18010,18010,0
|
|
20231108,162400,426059710,18010,18010,18010,18010,0
|
|
20231108,162300,426059710,18010,18010,18010,18010,0
|
|
20231108,162200,426059710,18010,18010,18010,18010,0
|
|
20231108,162100,426059710,18010,18010,18010,18010,0
|
|
20231108,162000,426059710,18010,18010,18010,18010,0
|
|
20231108,161900,426059710,18010,18010,18010,18010,0
|
|
20231108,161800,426059710,18010,18010,18010,18010,0
|
|
20231108,161700,426059710,18010,18010,18010,18010,0
|
|
20231108,161600,426059710,18010,18010,18010,18010,0
|
|
20231108,161500,426059710,18010,18010,18010,18010,0
|
|
20231108,161400,426059710,18010,18010,18010,18010,0
|
|
20231108,161300,426059710,18010,18010,18010,18010,0
|
|
20231108,161200,426059710,18010,18010,18010,18010,0
|
|
20231108,161100,426059710,18010,18010,18010,18010,0
|
|
20231108,161000,426059710,18010,18010,18010,18010,0
|
|
20231108,160900,426059710,18010,18010,18010,18010,0
|
|
20231108,160800,426059710,18010,18010,18010,18010,0
|
|
20231108,160700,426059710,18010,18010,18010,18010,0
|
|
20231108,160600,426059710,18010,18010,18010,18010,0
|
|
20231108,160500,426059710,18010,18010,18010,18010,0
|
|
20231108,160400,426059710,18010,18010,18010,18010,0
|
|
20231108,160300,426059710,18010,18010,18010,18010,0
|
|
20231108,160200,426059710,18010,18010,18010,18010,0
|
|
20231108,160100,426059710,18010,18010,18010,18010,0
|
|
20231108,160000,426059710,18010,18010,18010,18010,0
|
|
20231108,155900,426059710,18010,18010,18010,18010,0
|
|
20231108,155800,426059710,18010,18010,18010,18010,0
|
|
20231108,155700,426059710,18010,18010,18010,18010,0
|
|
20231108,155600,426059710,18010,18010,18010,18010,353
|
|
20231108,155500,426059710,18010,18010,18010,18010,0
|
|
20231108,155400,426059710,18010,18010,18010,18010,0
|
|
20231108,155300,426059710,18010,18010,18010,18010,0
|
|
20231108,155200,426059710,18010,18010,18010,18010,0
|
|
20231108,155100,426059710,18010,18010,18010,18010,0
|
|
20231108,155000,426059710,18010,18010,18010,18010,0
|
|
20231108,154900,426059710,18010,18010,18010,18010,0
|
|
20231108,154800,426059710,18010,18010,18010,18010,0
|
|
20231108,154700,426059710,18010,18010,18010,18010,0
|
|
20231108,154600,426059710,18010,18010,18010,18010,0
|
|
20231108,154500,426059710,18010,18010,18010,18010,0
|
|
20231108,154400,426059710,18010,18010,18010,18010,0
|
|
20231108,154300,426059710,18010,18010,18010,18010,0
|
|
20231108,154200,426059710,18010,18010,18010,18010,0
|
|
20231108,154100,426059710,18010,18010,18010,18010,0
|
|
20231108,154000,426059710,18010,18010,18010,18010,0
|
|
20231108,153900,426059710,18010,18010,18010,18010,0
|
|
20231108,153800,426059710,18010,18010,18010,18010,0
|
|
20231108,153700,426059710,18010,18010,18010,18010,0
|
|
20231108,153600,426059710,18010,18010,18010,18010,0
|
|
20231108,153500,426059710,18010,18010,18010,18010,0
|
|
20231108,153400,426059710,18010,18010,18010,18010,0
|
|
20231108,153300,426059710,18010,18010,18010,18010,0
|
|
20231108,153200,426059710,18010,18010,18010,18010,0
|
|
20231108,153100,426059710,18010,18010,18010,18010,0
|
|
20231108,153000,426059710,18010,18010,18010,18010,353
|
|
20231108,152900,419702180,17970,17970,17970,17970,0
|
|
20231108,152800,419702180,17970,17970,17970,17970,0
|
|
20231108,152700,419702180,17970,17970,17970,17970,0
|
|
20231108,152600,419702180,17970,17970,17970,17970,0
|
|
20231108,152500,419702180,17970,17970,17970,17970,0
|
|
20231108,152400,419702180,17970,17970,17970,17970,0
|
|
20231108,152300,419702180,17970,17970,17970,17970,0
|
|
20231108,152200,419702180,17970,17970,17970,17970,0
|
|
20231108,152100,419702180,17970,17970,17970,17970,0
|
|
20231108,152000,419702180,17970,17970,17970,17970,0
|
|
20231108,151900,419702180,17970,17970,18050,17970,277
|
|
20231108,151800,414717980,17960,18040,18050,17960,691
|
|
20231108,151700,402263580,18040,18030,18040,18020,165
|
|
20231108,151600,399288510,18020,18010,18020,18010,111
|
|
20231108,151500,397288930,17970,18000,18010,17970,47
|
|
20231108,151400,396442760,17970,18000,18000,17970,132
|
|
20231108,151300,394067480,17970,17980,18000,17970,60
|
|
20231108,151200,392987830,17970,17980,17980,17970,46
|
|
20231108,151100,392160790,17970,17970,17970,17960,181
|
|
20231108,151000,388908250,17970,17960,17970,17960,5
|
|
20231108,150900,388818430,17970,17970,17970,17960,137
|
|
20231108,150800,386356570,17970,17960,17970,17960,7
|
|
20231108,150700,386230840,17970,17960,17970,17960,43
|
|
20231108,150600,385458170,17960,17960,17960,17960,3
|
|
20231108,150500,385404290,17970,17970,17970,17960,112
|
|
20231108,150400,383391680,17970,17960,17970,17960,89
|
|
20231108,150300,381792540,17960,17960,17960,17960,0
|
|
20231108,150200,381792540,17960,17970,17970,17960,6
|
|
20231108,150100,381684760,17960,17960,17970,17960,8
|
|
20231108,150000,381541050,17970,17960,17970,17960,45
|
|
20231108,145900,380732460,17960,17970,17970,17960,7
|
|
20231108,145800,380606720,17960,17970,17970,17960,6
|
|
20231108,145700,380498930,17960,17970,17970,17960,39
|
|
20231108,145600,379798150,17970,17960,17970,17960,10
|
|
20231108,145500,379618500,17960,17970,17970,17960,7
|
|
20231108,145400,379492750,17960,17970,17970,17960,39
|
|
20231108,145300,378791950,17960,17960,17960,17960,5
|
|
20231108,145200,378702150,17960,17960,17970,17960,7
|
|
20231108,145100,378576410,17960,17980,17980,17960,314
|
|
20231108,145000,372932930,17990,17990,17990,17990,32
|
|
20231108,144900,372357250,17980,17980,17980,17980,5
|
|
20231108,144800,372267350,17980,17990,17990,17980,6
|
|
20231108,144700,372159440,17980,17990,17990,17980,43
|
|
20231108,144600,371385920,17980,17980,17980,17980,3
|
|
20231108,144500,371331980,17980,17980,17980,17980,7
|
|
20231108,144400,371206120,17990,18000,18000,17980,216
|
|
20231108,144300,367320300,18000,17990,18000,17990,37
|
|
20231108,144200,366654340,18020,18010,18020,18010,50
|
|
20231108,144100,365753770,18010,18010,18010,18010,4
|
|
20231108,144000,365681730,18020,18000,18020,18000,33
|
|
20231108,143900,365087420,18000,17990,18000,17990,25
|
|
20231108,143800,364637450,17990,17990,17990,17990,7
|
|
20231108,143700,364511520,17990,17990,17990,17990,2
|
|
20231108,143600,364475540,17990,17990,17990,17990,22
|
|
20231108,143500,364079760,17980,17980,17980,17980,4
|
|
20231108,143400,364007840,17980,17990,18000,17980,104
|
|
20231108,143300,362136360,17990,17990,17990,17980,116
|
|
20231108,143200,360049650,17990,18000,18000,17990,5
|
|
20231108,143100,359959680,17990,18000,18000,17990,27
|
|
20231108,143000,359473750,17990,17990,17990,17990,3
|
|
20231108,142900,359419780,17980,17980,17980,17980,4
|
|
20231108,142800,359347860,17980,17980,17980,17980,4
|
|
20231108,142700,359275940,17980,17970,17980,17970,4
|
|
20231108,142600,359204050,17960,17960,17980,17960,326
|
|
20231108,142500,353345610,17980,17980,17980,17960,805
|
|
20231108,142400,338881150,17980,17990,17990,17980,116
|
|
20231108,142300,336794330,17980,18030,18030,17980,158
|
|
20231108,142200,333948060,18030,18040,18040,18020,363
|
|
20231108,142100,327404190,18060,18060,18070,18060,94
|
|
20231108,142000,325706090,18060,18060,18060,18060,5
|
|
20231108,141900,325615790,18070,18060,18070,18060,41
|
|
20231108,141800,324874970,18080,18040,18080,18040,144
|
|
20231108,141700,322274040,18030,18030,18040,18030,17
|
|
20231108,141600,321967500,18060,18020,18060,18020,45
|
|
20231108,141500,321154970,18020,18050,18050,18020,16
|
|
20231108,141400,320866290,18050,18020,18050,18020,15
|
|
20231108,141300,320595810,18030,18020,18030,18020,6
|
|
20231108,141200,320487670,18010,18010,18010,18010,5
|
|
20231108,141100,320397620,18040,18030,18040,18030,3
|
|
20231108,141000,320343520,18030,18040,18040,18030,542
|
|
20231108,140900,310565890,18010,17990,18030,17990,11
|
|
20231108,140800,310367690,18000,18000,18010,18000,43
|
|
20231108,140700,309593680,17990,17990,18000,17990,7
|
|
20231108,140600,309467740,18000,17990,18000,17990,25
|
|
20231108,140500,309017980,17980,17990,17990,17980,5
|
|
20231108,140400,308928070,18000,18030,18040,18000,486
|
|
20231108,140300,300170280,18030,18030,18030,18030,6
|
|
20231108,140200,300062100,18040,18030,18040,18030,37
|
|
20231108,140100,299394660,18040,18030,18040,18030,7
|
|
20231108,140000,299268440,18040,18030,18040,18030,7
|
|
20231108,135900,299142210,18030,18030,18040,18030,142
|
|
20231108,135800,296581600,18030,18030,18040,18030,24
|
|
20231108,135700,296148850,18030,18030,18040,18030,20
|
|
20231108,135600,295788090,18030,18070,18070,18030,588
|
|
20231108,135500,285177690,18070,18020,18070,18020,1414
|
|
20231108,135400,259657570,18010,18010,18010,18010,5
|
|
20231108,135300,259567520,18020,18010,18020,18010,5
|
|
20231108,135200,259477450,18010,18040,18040,18010,228
|
|
20231108,135100,255365030,18040,18010,18040,18000,276
|
|
20231108,135000,250390780,18000,17970,18000,17970,104
|
|
20231108,134900,248519960,17970,17970,17970,17970,9
|
|
20231108,134800,248358230,17970,17970,17970,17970,30
|
|
20231108,134700,247819130,17970,17970,17970,17970,3
|
|
20231108,134600,247765220,17970,17970,17970,17970,5
|
|
20231108,134500,247675370,17970,17970,17970,17970,2
|
|
20231108,134400,247639430,17960,17980,17980,17960,6
|
|
20231108,134300,247531650,17960,17980,17980,17960,4
|
|
20231108,134200,247459790,17980,17960,17980,17960,9
|
|
20231108,134100,247298090,17950,17960,17960,17950,7
|
|
20231108,134000,247172400,17960,17950,17960,17950,5
|
|
20231108,133900,247082640,17960,17960,17960,17950,6
|
|
20231108,133800,246974920,17950,17960,17960,17940,8
|
|
20231108,133700,246831360,17940,17940,17950,17940,43
|
|
20231108,133600,246059590,17940,17950,17950,17940,30
|
|
20231108,133500,245521100,17950,17940,17950,17940,11
|
|
20231108,133400,245323690,17940,17950,17980,17940,86
|
|
20231108,133300,243779970,17960,17960,17960,17960,61
|
|
20231108,133200,242684410,17980,17980,17980,17960,7
|
|
20231108,133100,242558610,17960,17970,17970,17950,7
|
|
20231108,133000,242432890,17950,17950,17970,17950,11
|
|
20231108,132900,242235400,17950,17960,17960,17950,6
|
|
20231108,132800,242127680,17950,17950,17950,17950,1
|
|
20231108,132700,242109730,17950,17950,17950,17950,0
|
|
20231108,132600,242109730,17950,17950,17950,17950,3
|
|
20231108,132500,242055880,17960,17970,17970,17960,81
|
|
20231108,132400,240600630,17970,17980,17980,17960,5
|
|
20231108,132300,240510790,17980,17980,17980,17980,2
|
|
20231108,132200,240474830,17970,17970,17970,17970,31
|
|
20231108,132100,239917760,17970,17960,17970,17960,2
|
|
20231108,132000,239881830,17980,17960,17980,17950,39
|
|
20231108,131900,239181370,17960,17960,17960,17960,1
|
|
20231108,131800,239163410,17960,17950,17960,17950,65
|
|
20231108,131700,237996200,17940,17950,17950,17940,103
|
|
20231108,131600,236147370,17950,17930,17950,17930,2
|
|
20231108,131500,236111490,17920,17920,17920,17920,0
|
|
20231108,131400,236111490,17920,17950,17950,17920,2
|
|
20231108,131300,236075620,17950,17990,17990,17950,77
|
|
20231108,131200,234691950,17970,17970,17990,17970,65
|
|
20231108,131100,233523280,17970,17970,17970,17970,30
|
|
20231108,131000,232984180,17950,17950,17950,17950,1
|
|
20231108,130900,232966230,17990,17990,17990,17990,1
|
|
20231108,130800,232948240,17990,17950,17990,17950,34
|
|
20231108,130700,232336620,17960,17940,17960,17940,7
|
|
20231108,130600,232210930,17940,17950,17950,17940,3
|
|
20231108,130500,232157100,17950,17950,17950,17950,0
|
|
20231108,130400,232157100,17950,17930,17950,17930,3
|
|
20231108,130300,232103290,17930,17930,17930,17930,1
|
|
20231108,130200,232085360,17940,17930,17940,17930,2
|
|
20231108,130100,232049490,17940,17940,17940,17940,0
|
|
20231108,130000,232049490,17940,17930,17940,17930,7
|
|
20231108,125900,231923960,17930,17930,17930,17930,1
|
|
20231108,125800,231906030,17960,17930,17960,17930,34
|
|
20231108,125700,231296320,17930,17920,17930,17920,2
|
|
20231108,125600,231260470,17920,17920,17960,17920,3
|
|
20231108,125500,231206670,17920,17910,17920,17910,3
|
|
20231108,125400,231152930,17910,17910,17920,17910,33
|
|
20231108,125300,230561590,17920,17910,17920,17910,2
|
|
20231108,125200,230525760,17920,17910,17920,17910,22
|
|
20231108,125100,230131540,17910,17910,17910,17910,2
|
|
20231108,125000,230095720,17910,17920,17920,17910,290
|
|
20231108,124900,224899380,17920,17950,17950,17920,45
|
|
20231108,124800,224091700,17950,17950,17950,17950,1
|
|
20231108,124700,224073750,17950,18000,18000,17950,55
|
|
20231108,124600,223086110,17950,17950,17950,17950,2
|
|
20231108,124500,223050210,17950,17950,17950,17950,2
|
|
20231108,124400,223014310,18000,18000,18000,17950,185
|
|
20231108,124300,219684410,18000,17930,18000,17920,9
|
|
20231108,124200,219523010,17930,17920,17930,17920,3
|
|
20231108,124100,219469230,17930,17920,17930,17920,2
|
|
20231108,124000,219433380,17920,17920,17920,17920,9
|
|
20231108,123900,219272100,17910,17920,17920,17910,129
|
|
20231108,123800,216960490,17910,17910,17910,17910,2
|
|
20231108,123700,216924670,17920,17920,17920,17910,36
|
|
20231108,123600,216279560,17910,17910,17920,17910,42
|
|
20231108,123500,215526940,17910,17940,17940,17910,337
|
|
20231108,123400,209485960,17940,17940,17940,17940,61
|
|
20231108,123300,208391620,17950,17960,17960,17950,243
|
|
20231108,123200,204028340,17960,17970,17970,17960,68
|
|
20231108,123100,202806390,17970,18010,18010,17970,108
|
|
20231108,123000,200864410,18000,18000,18000,17990,21
|
|
20231108,122900,200486430,17980,17980,17980,17980,2
|
|
20231108,122800,200450470,17980,17980,17980,17980,2
|
|
20231108,122700,200414510,18000,17980,18000,17980,3
|
|
20231108,122600,200360550,17980,17970,17980,17970,14
|
|
20231108,122500,200108840,17970,17970,17980,17970,3
|
|
20231108,122400,200054920,17970,17980,17980,17970,23
|
|
20231108,122300,199641390,17970,17980,17980,17970,74
|
|
20231108,122200,198310960,17980,17970,17980,17970,3
|
|
20231108,122100,198257040,17970,17970,17970,17970,2
|
|
20231108,122000,198221100,17970,17970,17970,17970,2
|
|
20231108,121900,198185160,17980,17970,17980,17970,34
|
|
20231108,121800,197573850,17970,17970,17970,17970,2
|
|
20231108,121700,197537910,17970,17970,17970,17970,2
|
|
20231108,121600,197501970,17970,17960,17970,17960,2
|
|
20231108,121500,197466040,17960,17960,17960,17960,3
|
|
20231108,121400,197412160,17960,17980,17980,17960,99
|
|
20231108,121300,195633190,17980,17980,17980,17980,23
|
|
20231108,121200,195219650,17970,17970,17970,17970,3
|
|
20231108,121100,195165740,17970,17970,17970,17970,2
|
|
20231108,121000,195129800,17970,17970,17970,17970,2
|
|
20231108,120900,195093860,17960,17960,17960,17960,3
|
|
20231108,120800,195039980,17960,17980,17980,17960,17
|
|
20231108,120700,194734400,17980,17980,17990,17980,22
|
|
20231108,120600,194338830,17980,17980,17980,17980,2
|
|
20231108,120500,194302870,17970,17970,18000,17970,3
|
|
20231108,120400,194248930,17970,17970,17970,17970,2
|
|
20231108,120300,194212990,17970,17970,17970,17970,2
|
|
20231108,120200,194177050,17970,17960,17970,17960,28
|
|
20231108,120100,193673900,17960,17960,17960,17950,56
|
|
20231108,120000,192668150,17960,17950,17960,17950,13
|
|
20231108,115900,192434690,17950,17960,17960,17950,33
|
|
20231108,115800,191842020,17950,17950,17950,17950,2
|
|
20231108,115700,191806120,17950,17950,17950,17950,1
|
|
20231108,115600,191788170,17950,17950,17960,17940,40
|
|
20231108,115500,191070170,17940,17940,17940,17940,3
|
|
20231108,115400,191016350,17940,17940,17940,17940,3
|
|
20231108,115300,190962530,17940,17940,17940,17940,2
|
|
20231108,115200,190926650,17950,17960,17960,17940,211
|
|
20231108,115100,187137800,17970,17970,17970,17970,25
|
|
20231108,115000,186688550,17970,17970,17970,17970,2
|
|
20231108,114900,186652610,17970,17970,17970,17970,10
|
|
20231108,114800,186472910,17960,17960,17960,17960,2
|
|
20231108,114700,186436990,17970,17960,17970,17960,3
|
|
20231108,114600,186383100,17960,17960,17970,17960,4
|
|
20231108,114500,186311240,17970,17960,17970,17960,34
|
|
20231108,114400,185700280,17970,17960,17970,17960,3
|
|
20231108,114300,185646390,17960,17960,17960,17960,2
|
|
20231108,114200,185610470,17960,17960,17970,17960,54
|
|
20231108,114100,184640240,17960,17960,17960,17960,62
|
|
20231108,114000,183526720,17960,17960,17960,17960,2
|
|
20231108,113900,183490800,17960,17960,17960,17960,1
|
|
20231108,113800,183472840,17960,17970,17970,17960,59
|
|
20231108,113700,182412790,17980,18000,18000,17980,164
|
|
20231108,113600,179461500,18000,18030,18040,18000,1350
|
|
20231108,113500,155133020,18040,18030,18040,18030,36
|
|
20231108,113400,154483590,18030,18030,18030,18030,5
|
|
20231108,113300,154393440,18030,18040,18040,18030,60
|
|
20231108,113200,153311090,18040,18040,18050,18040,10
|
|
20231108,113100,153130670,18050,18040,18050,18040,45
|
|
20231108,113000,152318540,18030,18030,18050,18030,15
|
|
20231108,112900,152047830,18030,18030,18030,18030,2
|
|
20231108,112800,152011770,18050,18020,18050,18020,2
|
|
20231108,112700,151975700,18020,18020,18020,18020,2
|
|
20231108,112600,151939660,18050,18020,18050,18020,21
|
|
20231108,112500,151561210,18040,18030,18040,18020,310
|
|
20231108,112400,145971690,18020,18020,18030,18020,3
|
|
20231108,112300,145917620,18020,18030,18030,18020,3
|
|
20231108,112200,145863550,18020,18020,18020,18020,1
|
|
20231108,112100,145845530,18020,18020,18030,18020,41
|
|
20231108,112000,145106330,18020,18020,18020,18020,3
|
|
20231108,111900,145052270,18030,18020,18030,18020,49
|
|
20231108,111800,144168820,18030,18010,18030,18010,16
|
|
20231108,111700,143880510,18020,18010,18020,18010,2
|
|
20231108,111600,143844480,18010,18010,18010,18010,1
|
|
20231108,111500,143826470,18020,18010,18020,18010,3
|
|
20231108,111400,143772430,18020,18000,18020,18000,5
|
|
20231108,111300,143682410,18000,18000,18010,18000,36
|
|
20231108,111200,143034110,18000,18000,18000,18000,57
|
|
20231108,111100,142008110,18010,18010,18010,18000,48
|
|
20231108,111000,141143640,18020,18010,18020,18010,13
|
|
20231108,110900,140909500,18010,18010,18020,18010,4
|
|
20231108,110800,140837440,18010,18010,18010,18010,12
|
|
20231108,110700,140621320,18000,18000,18030,18000,132
|
|
20231108,110600,138242150,18000,18020,18020,18000,34
|
|
20231108,110500,137629490,18000,18010,18010,18000,13
|
|
20231108,110400,137395380,18020,18010,18020,18000,68
|
|
20231108,110300,136170700,18000,18010,18010,18000,56
|
|
20231108,110200,135162160,18020,18020,18040,18020,310
|
|
20231108,110100,129573420,18010,18020,18020,18010,49
|
|
20231108,110000,128690460,18020,18010,18020,18010,3
|
|
20231108,105900,128636420,18020,18020,18020,18020,0
|
|
20231108,105800,128636420,18020,18010,18020,18010,44
|
|
20231108,105700,127843970,18010,18010,18010,18010,33
|
|
20231108,105600,127249640,18000,18000,18000,18000,51
|
|
20231108,105500,126331640,18000,17990,18000,17990,29
|
|
20231108,105400,125809920,17990,17980,17990,17980,27
|
|
20231108,105300,125324350,17970,17970,17970,17970,1
|
|
20231108,105200,125306380,17970,17970,17970,17970,0
|
|
20231108,105100,125306380,17970,17970,17970,17970,38
|
|
20231108,105000,124623520,17980,17970,17980,17970,25
|
|
20231108,104900,124174260,17960,17980,17980,17960,29
|
|
20231108,104800,123653400,17970,17970,17970,17970,1
|
|
20231108,104700,123635430,17960,17960,17960,17960,0
|
|
20231108,104600,123635430,17960,17960,17960,17960,0
|
|
20231108,104500,123635430,17960,17950,17960,17950,21
|
|
20231108,104400,123258450,17950,17950,17950,17950,32
|
|
20231108,104300,122684050,17950,17950,17950,17950,12
|
|
20231108,104200,122468650,17950,17960,17960,17950,30
|
|
20231108,104100,121930140,17960,17960,17960,17960,0
|
|
20231108,104000,121930140,17960,17960,17960,17960,2
|
|
20231108,103900,121894220,17940,17940,17940,17940,0
|
|
20231108,103800,121894220,17940,17940,17940,17940,4
|
|
20231108,103700,121822460,17950,17950,17950,17940,100
|
|
20231108,103600,120027490,17950,17960,17960,17950,10
|
|
20231108,103500,119847980,17960,17960,17960,17960,0
|
|
20231108,103400,119847980,17960,17960,17960,17960,1
|
|
20231108,103300,119830020,17990,17990,17990,17990,4
|
|
20231108,103200,119758060,17940,17940,17940,17940,0
|
|
20231108,103100,119758060,17940,17940,17940,17940,0
|
|
20231108,103000,119758060,17940,17940,17940,17940,15
|
|
20231108,102900,119488960,17940,17940,17940,17940,1
|
|
20231108,102800,119471020,17940,17940,17940,17940,1
|
|
20231108,102700,119453080,17940,17940,17940,17940,0
|
|
20231108,102600,119453080,17940,17940,17940,17940,56
|
|
20231108,102500,118448440,17940,17940,17940,17940,2
|
|
20231108,102400,118412560,17920,17940,17940,17920,5
|
|
20231108,102300,118322940,17920,17920,17930,17920,59
|
|
20231108,102200,117265320,17930,17940,17940,17930,27
|
|
20231108,102100,116781200,17940,17940,17940,17940,0
|
|
20231108,102000,116781200,17940,17930,17940,17930,15
|
|
20231108,101900,116512240,17960,17960,17960,17960,0
|
|
20231108,101800,116512240,17960,17960,17960,17960,10
|
|
20231108,101700,116332640,17970,17990,17990,17970,69
|
|
20231108,101600,115092690,17990,18000,18000,17990,8
|
|
20231108,101500,114948760,18010,18010,18010,18010,1
|
|
20231108,101400,114930750,18010,18010,18010,18010,1
|
|
20231108,101300,114912740,17990,17960,17990,17960,27
|
|
20231108,101200,114427790,17960,17960,17960,17960,1
|
|
20231108,101100,114409830,17960,17960,17960,17960,1
|
|
20231108,101000,114391870,17960,17930,17960,17930,2
|
|
20231108,100900,114355980,17920,17930,17930,17920,115
|
|
20231108,100800,112294040,17930,17930,17930,17930,1
|
|
20231108,100700,112276110,17930,17930,17930,17930,51
|
|
20231108,100600,111361680,17930,17930,17930,17930,2
|
|
20231108,100500,111325820,17920,17920,17920,17920,25
|
|
20231108,100400,110877820,17930,17930,17930,17930,1
|
|
20231108,100300,110859890,17920,17920,17920,17920,0
|
|
20231108,100200,110859890,17920,17920,17920,17920,0
|
|
20231108,100100,110859890,17920,17920,17920,17920,0
|
|
20231108,100000,110859890,17920,17920,17920,17920,0
|
|
20231108,095900,110859890,17920,17920,17920,17920,15
|
|
20231108,095800,110591090,17920,17920,17920,17920,0
|
|
20231108,095700,110591090,17920,17920,17920,17920,0
|
|
20231108,095600,110591090,17920,17930,17930,17920,923
|
|
20231108,095500,94041860,17930,17930,17930,17930,23
|
|
20231108,095400,93629470,17980,17980,17980,17980,3
|
|
20231108,095300,93575530,17980,17980,17980,17980,0
|
|
20231108,095200,93575530,17980,17980,17980,17980,0
|
|
20231108,095100,93575530,17980,17980,17980,17980,0
|
|
20231108,095000,93575530,17980,17980,17980,17980,1
|
|
20231108,094900,93557550,17930,17930,17930,17930,157
|
|
20231108,094800,90742540,17920,17920,17920,17920,0
|
|
20231108,094700,90742540,17920,17920,17920,17920,0
|
|
20231108,094600,90742540,17920,17930,17930,17920,368
|
|
20231108,094500,84144900,17930,17940,17940,17930,151
|
|
20231108,094400,81437270,17930,18010,18010,17930,1337
|
|
20231108,094300,57388470,18020,18020,18020,18020,0
|
|
20231108,094200,57388470,18020,18020,18020,18020,23
|
|
20231108,094100,56974010,18020,18020,18020,18020,8
|
|
20231108,094000,56829850,18020,18020,18020,18020,80
|
|
20231108,093900,55388250,18020,18020,18020,18020,52
|
|
20231108,093800,54451210,18010,18010,18010,18010,26
|
|
20231108,093700,53982950,18000,18000,18000,18000,12
|
|
20231108,093600,53766950,18010,18010,18010,18010,0
|
|
20231108,093500,53766950,18010,18010,18010,18010,0
|
|
20231108,093400,53766950,18010,17990,18010,17990,27
|
|
20231108,093300,53281180,17990,17990,18020,17990,110
|
|
20231108,093200,51302250,17960,17960,17960,17960,0
|
|
20231108,093100,51302250,17960,17960,17960,17960,24
|
|
20231108,093000,50871210,17950,17960,17960,17920,109
|
|
20231108,092900,48914890,17940,17960,18010,17940,90
|
|
20231108,092800,47298070,17960,17960,17960,17950,79
|
|
20231108,092700,45879650,17960,17960,17960,17960,0
|
|
20231108,092600,45879650,17960,17960,17960,17960,0
|
|
20231108,092500,45879650,17960,17960,17960,17960,1
|
|
20231108,092400,45861690,17940,17940,17940,17940,4
|
|
20231108,092300,45789930,17930,17930,17930,17930,1
|
|
20231108,092200,45772000,17930,17950,17950,17930,31
|
|
20231108,092100,45216150,17950,17950,17950,17950,1
|
|
20231108,092000,45198200,17920,17940,17940,17920,3
|
|
20231108,091900,45144420,18010,18010,18010,18010,0
|
|
20231108,091800,45144420,18010,18010,18010,18010,2
|
|
20231108,091700,45108400,17910,17910,17910,17910,1
|
|
20231108,091600,45090490,17910,17930,18010,17910,250
|
|
20231108,091500,40611830,17910,17910,17910,17910,0
|
|
20231108,091400,40611830,17910,17910,17910,17910,0
|
|
20231108,091300,40611830,17910,17910,17910,17910,4
|
|
20231108,091200,40540190,18020,17920,18020,17900,101
|
|
20231108,091100,38730780,17920,18030,18040,17920,632
|
|
20231108,091000,27385650,18030,17980,18030,17980,100
|
|
20231108,090900,25586750,17870,17990,17990,17870,841
|
|
20231108,090800,10534970,17900,17990,17990,17900,182
|
|
20231108,090700,7261200,18040,17900,18040,17890,44
|
|
20231108,090600,6470700,17990,17990,17990,17980,56
|
|
20231108,090500,5463420,17950,17950,17950,17950,73
|
|
20231108,090400,4153070,17950,17950,17950,17950,6
|
|
20231108,090300,4045370,17950,17950,17950,17950,1
|
|
20231108,090200,4027420,17810,17890,17890,17810,121
|
|
20231108,090100,1864580,17890,17900,17900,17890,43
|
|
20231108,090000,1094920,17920,17950,17950,17920,61
|