596 lines
30 KiB
CSV
596 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231121,185300,278242220,18810,18810,18810,18810,831
|
|
20231121,185200,278242220,18810,18810,18810,18810,0
|
|
20231121,185100,278242220,18810,18810,18810,18810,0
|
|
20231121,185000,278242220,18810,18810,18810,18810,0
|
|
20231121,184900,278242220,18810,18810,18810,18810,0
|
|
20231121,184800,278242220,18810,18810,18810,18810,0
|
|
20231121,184700,278242220,18810,18810,18810,18810,0
|
|
20231121,184600,278242220,18810,18810,18810,18810,0
|
|
20231121,184500,278242220,18810,18810,18810,18810,0
|
|
20231121,184400,278242220,18810,18810,18810,18810,0
|
|
20231121,184300,278242220,18810,18810,18810,18810,0
|
|
20231121,184200,278242220,18810,18810,18810,18810,0
|
|
20231121,184100,278242220,18810,18810,18810,18810,0
|
|
20231121,184000,278242220,18810,18810,18810,18810,0
|
|
20231121,183900,278242220,18810,18810,18810,18810,0
|
|
20231121,183800,278242220,18810,18810,18810,18810,0
|
|
20231121,183700,278242220,18810,18810,18810,18810,0
|
|
20231121,183600,278242220,18810,18810,18810,18810,0
|
|
20231121,183500,278242220,18810,18810,18810,18810,0
|
|
20231121,183400,278242220,18810,18810,18810,18810,0
|
|
20231121,183300,278242220,18810,18810,18810,18810,0
|
|
20231121,183200,278242220,18810,18810,18810,18810,0
|
|
20231121,183100,278242220,18810,18810,18810,18810,0
|
|
20231121,183000,278242220,18810,18810,18810,18810,0
|
|
20231121,182900,278242220,18810,18810,18810,18810,0
|
|
20231121,182800,278242220,18810,18810,18810,18810,0
|
|
20231121,182700,278242220,18810,18810,18810,18810,0
|
|
20231121,182600,278242220,18810,18810,18810,18810,0
|
|
20231121,182500,278242220,18810,18810,18810,18810,0
|
|
20231121,182400,278242220,18810,18810,18810,18810,0
|
|
20231121,182300,278242220,18810,18810,18810,18810,831
|
|
20231121,182200,278242220,18810,18810,18810,18810,0
|
|
20231121,182100,278242220,18810,18810,18810,18810,0
|
|
20231121,182000,278242220,18810,18810,18810,18810,0
|
|
20231121,181900,278242220,18810,18810,18810,18810,0
|
|
20231121,181800,278242220,18810,18810,18810,18810,0
|
|
20231121,181700,278242220,18810,18810,18810,18810,0
|
|
20231121,181600,278242220,18810,18810,18810,18810,0
|
|
20231121,181500,278242220,18810,18810,18810,18810,0
|
|
20231121,181400,278242220,18810,18810,18810,18810,0
|
|
20231121,181300,278242220,18810,18810,18810,18810,0
|
|
20231121,181200,278242220,18810,18810,18810,18810,0
|
|
20231121,181100,278242220,18810,18810,18810,18810,0
|
|
20231121,181000,278242220,18810,18810,18810,18810,0
|
|
20231121,180900,278242220,18810,18810,18810,18810,0
|
|
20231121,180800,278242220,18810,18810,18810,18810,0
|
|
20231121,180700,278242220,18810,18810,18810,18810,0
|
|
20231121,180600,278242220,18810,18810,18810,18810,0
|
|
20231121,180500,278242220,18810,18810,18810,18810,0
|
|
20231121,180400,278242220,18810,18810,18810,18810,0
|
|
20231121,180300,278242220,18810,18810,18810,18810,0
|
|
20231121,180200,278242220,18810,18810,18810,18810,0
|
|
20231121,180100,278242220,18810,18810,18810,18810,0
|
|
20231121,180000,278242220,18810,18810,18810,18810,0
|
|
20231121,175900,278242220,18810,18810,18810,18810,0
|
|
20231121,175800,278242220,18810,18810,18810,18810,0
|
|
20231121,175700,278242220,18810,18810,18810,18810,0
|
|
20231121,175600,278242220,18810,18810,18810,18810,0
|
|
20231121,175500,278242220,18810,18810,18810,18810,0
|
|
20231121,175400,278242220,18810,18810,18810,18810,0
|
|
20231121,175300,278242220,18810,18810,18810,18810,831
|
|
20231121,175200,278242220,18810,18810,18810,18810,0
|
|
20231121,175100,278242220,18810,18810,18810,18810,0
|
|
20231121,175000,278242220,18810,18810,18810,18810,0
|
|
20231121,174900,278242220,18810,18810,18810,18810,0
|
|
20231121,174800,278242220,18810,18810,18810,18810,0
|
|
20231121,174700,278242220,18810,18810,18810,18810,0
|
|
20231121,174600,278242220,18810,18810,18810,18810,0
|
|
20231121,174500,278242220,18810,18810,18810,18810,0
|
|
20231121,174400,278242220,18810,18810,18810,18810,0
|
|
20231121,174300,278242220,18810,18810,18810,18810,0
|
|
20231121,174200,278242220,18810,18810,18810,18810,0
|
|
20231121,174100,278242220,18810,18810,18810,18810,0
|
|
20231121,174000,278242220,18810,18810,18810,18810,0
|
|
20231121,173900,278242220,18810,18810,18810,18810,0
|
|
20231121,173800,278242220,18810,18810,18810,18810,0
|
|
20231121,173700,278242220,18810,18810,18810,18810,0
|
|
20231121,173600,278242220,18810,18810,18810,18810,0
|
|
20231121,173500,278242220,18810,18810,18810,18810,0
|
|
20231121,173400,278242220,18810,18810,18810,18810,0
|
|
20231121,173300,278242220,18810,18810,18810,18810,0
|
|
20231121,173200,278242220,18810,18810,18810,18810,0
|
|
20231121,173100,278242220,18810,18810,18810,18810,0
|
|
20231121,173000,278242220,18810,18810,18810,18810,0
|
|
20231121,172900,278242220,18810,18810,18810,18810,0
|
|
20231121,172800,278242220,18810,18810,18810,18810,0
|
|
20231121,172700,278242220,18810,18810,18810,18810,0
|
|
20231121,172600,278242220,18810,18810,18810,18810,0
|
|
20231121,172500,278242220,18810,18810,18810,18810,0
|
|
20231121,172400,278242220,18810,18810,18810,18810,0
|
|
20231121,172300,278242220,18810,18810,18810,18810,831
|
|
20231121,172200,278242220,18810,18810,18810,18810,0
|
|
20231121,172100,278242220,18810,18810,18810,18810,0
|
|
20231121,172000,278242220,18810,18810,18810,18810,0
|
|
20231121,171900,278242220,18810,18810,18810,18810,0
|
|
20231121,171800,278242220,18810,18810,18810,18810,0
|
|
20231121,171700,278242220,18810,18810,18810,18810,0
|
|
20231121,171600,278242220,18810,18810,18810,18810,0
|
|
20231121,171500,278242220,18810,18810,18810,18810,0
|
|
20231121,171400,278242220,18810,18810,18810,18810,0
|
|
20231121,171300,278242220,18810,18810,18810,18810,0
|
|
20231121,171200,278242220,18810,18810,18810,18810,0
|
|
20231121,171100,278242220,18810,18810,18810,18810,0
|
|
20231121,171000,278242220,18810,18810,18810,18810,0
|
|
20231121,170900,278242220,18810,18810,18810,18810,0
|
|
20231121,170800,278242220,18810,18810,18810,18810,0
|
|
20231121,170700,278242220,18810,18810,18810,18810,0
|
|
20231121,170600,278242220,18810,18810,18810,18810,0
|
|
20231121,170500,278242220,18810,18810,18810,18810,0
|
|
20231121,170400,278242220,18810,18810,18810,18810,0
|
|
20231121,170300,278242220,18810,18810,18810,18810,0
|
|
20231121,170200,278242220,18810,18810,18810,18810,0
|
|
20231121,170100,278242220,18810,18810,18810,18810,0
|
|
20231121,170000,278242220,18810,18810,18810,18810,0
|
|
20231121,165900,278242220,18810,18810,18810,18810,0
|
|
20231121,165800,278242220,18810,18810,18810,18810,0
|
|
20231121,165700,278242220,18810,18810,18810,18810,0
|
|
20231121,165600,278242220,18810,18810,18810,18810,0
|
|
20231121,165500,278242220,18810,18810,18810,18810,0
|
|
20231121,165400,278242220,18810,18810,18810,18810,0
|
|
20231121,165300,278242220,18810,18810,18810,18810,831
|
|
20231121,165200,278242220,18810,18810,18810,18810,0
|
|
20231121,165100,278242220,18810,18810,18810,18810,0
|
|
20231121,165000,278242220,18810,18810,18810,18810,0
|
|
20231121,164900,278242220,18810,18810,18810,18810,0
|
|
20231121,164800,278242220,18810,18810,18810,18810,0
|
|
20231121,164700,278242220,18810,18810,18810,18810,0
|
|
20231121,164600,278242220,18810,18810,18810,18810,0
|
|
20231121,164500,278242220,18810,18810,18810,18810,0
|
|
20231121,164400,278242220,18810,18810,18810,18810,0
|
|
20231121,164300,278242220,18810,18810,18810,18810,0
|
|
20231121,164200,278242220,18810,18810,18810,18810,0
|
|
20231121,164100,278242220,18810,18810,18810,18810,0
|
|
20231121,164000,278242220,18810,18810,18810,18810,0
|
|
20231121,163900,278242220,18810,18810,18810,18810,0
|
|
20231121,163800,278242220,18810,18810,18810,18810,0
|
|
20231121,163700,278242220,18810,18810,18810,18810,0
|
|
20231121,163600,278242220,18810,18810,18810,18810,0
|
|
20231121,163500,278242220,18810,18810,18810,18810,0
|
|
20231121,163400,278242220,18810,18810,18810,18810,0
|
|
20231121,163300,278242220,18810,18810,18810,18810,0
|
|
20231121,163200,278242220,18810,18810,18810,18810,0
|
|
20231121,163100,278242220,18810,18810,18810,18810,0
|
|
20231121,163000,278242220,18810,18810,18810,18810,0
|
|
20231121,162900,278242220,18810,18810,18810,18810,0
|
|
20231121,162800,278242220,18810,18810,18810,18810,0
|
|
20231121,162700,278242220,18810,18810,18810,18810,0
|
|
20231121,162600,278242220,18810,18810,18810,18810,0
|
|
20231121,162500,278242220,18810,18810,18810,18810,0
|
|
20231121,162400,278242220,18810,18810,18810,18810,0
|
|
20231121,162300,278242220,18810,18810,18810,18810,831
|
|
20231121,162200,278242220,18810,18810,18810,18810,0
|
|
20231121,162100,278242220,18810,18810,18810,18810,0
|
|
20231121,162000,278242220,18810,18810,18810,18810,0
|
|
20231121,161900,278242220,18810,18810,18810,18810,0
|
|
20231121,161800,278242220,18810,18810,18810,18810,0
|
|
20231121,161700,278242220,18810,18810,18810,18810,0
|
|
20231121,161600,278242220,18810,18810,18810,18810,0
|
|
20231121,161500,278242220,18810,18810,18810,18810,0
|
|
20231121,161400,278242220,18810,18810,18810,18810,0
|
|
20231121,161300,278242220,18810,18810,18810,18810,0
|
|
20231121,161200,278242220,18810,18810,18810,18810,0
|
|
20231121,161100,278242220,18810,18810,18810,18810,0
|
|
20231121,161000,278242220,18810,18810,18810,18810,0
|
|
20231121,160900,278242220,18810,18810,18810,18810,0
|
|
20231121,160800,278242220,18810,18810,18810,18810,0
|
|
20231121,160700,278242220,18810,18810,18810,18810,0
|
|
20231121,160600,278242220,18810,18810,18810,18810,0
|
|
20231121,160500,278242220,18810,18810,18810,18810,0
|
|
20231121,160400,278242220,18810,18810,18810,18810,0
|
|
20231121,160300,278242220,18810,18810,18810,18810,0
|
|
20231121,160200,278242220,18810,18810,18810,18810,0
|
|
20231121,160100,278242220,18810,18810,18810,18810,0
|
|
20231121,160000,278242220,18810,18810,18810,18810,0
|
|
20231121,155900,278242220,18810,18810,18810,18810,0
|
|
20231121,155800,278242220,18810,18810,18810,18810,0
|
|
20231121,155700,278242220,18810,18810,18810,18810,0
|
|
20231121,155600,278242220,18810,18810,18810,18810,0
|
|
20231121,155500,278242220,18810,18810,18810,18810,0
|
|
20231121,155400,278242220,18810,18810,18810,18810,0
|
|
20231121,155300,278242220,18810,18810,18810,18810,831
|
|
20231121,155200,278242220,18810,18810,18810,18810,0
|
|
20231121,155100,278242220,18810,18810,18810,18810,0
|
|
20231121,155000,278242220,18810,18810,18810,18810,0
|
|
20231121,154900,278242220,18810,18810,18810,18810,0
|
|
20231121,154800,278242220,18810,18810,18810,18810,0
|
|
20231121,154700,278242220,18810,18810,18810,18810,0
|
|
20231121,154600,278242220,18810,18810,18810,18810,0
|
|
20231121,154500,278242220,18810,18810,18810,18810,0
|
|
20231121,154400,278242220,18810,18810,18810,18810,0
|
|
20231121,154300,278242220,18810,18810,18810,18810,0
|
|
20231121,154200,278242220,18810,18810,18810,18810,0
|
|
20231121,154100,278242220,18810,18810,18810,18810,0
|
|
20231121,154000,278242220,18810,18810,18810,18810,0
|
|
20231121,153900,278242220,18810,18810,18810,18810,0
|
|
20231121,153800,278242220,18810,18810,18810,18810,0
|
|
20231121,153700,278242220,18810,18810,18810,18810,0
|
|
20231121,153600,278242220,18810,18810,18810,18810,0
|
|
20231121,153500,278242220,18810,18810,18810,18810,0
|
|
20231121,153400,278242220,18810,18810,18810,18810,0
|
|
20231121,153300,278242220,18810,18810,18810,18810,0
|
|
20231121,153200,278242220,18810,18810,18810,18810,0
|
|
20231121,153100,278242220,18810,18810,18810,18810,0
|
|
20231121,153000,278242220,18810,18810,18810,18810,831
|
|
20231121,152900,262611110,18830,18830,18830,18830,0
|
|
20231121,152800,262611110,18830,18830,18830,18830,0
|
|
20231121,152700,262611110,18830,18830,18830,18830,0
|
|
20231121,152600,262611110,18830,18830,18830,18830,0
|
|
20231121,152500,262611110,18830,18830,18830,18830,0
|
|
20231121,152400,262611110,18830,18830,18830,18830,0
|
|
20231121,152300,262611110,18830,18830,18830,18830,0
|
|
20231121,152200,262611110,18830,18830,18830,18830,0
|
|
20231121,152100,262611110,18830,18830,18830,18830,0
|
|
20231121,152000,262611110,18830,18830,18830,18830,0
|
|
20231121,151900,262611110,18830,18840,18840,18830,393
|
|
20231121,151800,255207990,18840,18850,18850,18840,15
|
|
20231121,151700,254925290,18850,18850,18850,18840,179
|
|
20231121,151600,251551210,18850,18870,18870,18850,368
|
|
20231121,151500,244611380,18870,18870,18870,18870,60
|
|
20231121,151400,243479180,18870,18870,18870,18870,31
|
|
20231121,151300,242894210,18870,18870,18870,18870,113
|
|
20231121,151200,240761900,18870,18870,18890,18870,38
|
|
20231121,151100,240044160,18870,18870,18870,18870,2
|
|
20231121,151000,240006420,18870,18860,18870,18860,64
|
|
20231121,150900,238798770,18860,18870,18870,18860,92
|
|
20231121,150800,237063020,18870,18890,18890,18870,2
|
|
20231121,150700,237025260,18870,18870,18870,18870,40
|
|
20231121,150600,236270460,18880,18880,18880,18880,0
|
|
20231121,150500,236270460,18880,18880,18880,18880,9
|
|
20231121,150400,236100540,18890,18880,18890,18880,2
|
|
20231121,150300,236062770,18880,18880,18880,18880,13
|
|
20231121,150200,235817330,18870,18870,18870,18870,1
|
|
20231121,150100,235798460,18880,18870,18880,18870,2
|
|
20231121,150000,235760710,18870,18870,18870,18870,38
|
|
20231121,145900,235043650,18860,18860,18860,18860,13
|
|
20231121,145800,234798470,18860,18860,18860,18860,2
|
|
20231121,145700,234760750,18860,18860,18860,18860,1
|
|
20231121,145600,234741890,18860,18860,18860,18860,1
|
|
20231121,145500,234723030,18860,18860,18860,18860,1
|
|
20231121,145400,234704170,18870,18870,18870,18870,2
|
|
20231121,145300,234666430,18860,18860,18860,18860,1
|
|
20231121,145200,234647570,18870,18870,18870,18870,1
|
|
20231121,145100,234628700,18870,18860,18870,18860,2
|
|
20231121,145000,234590970,18850,18850,18850,18850,1
|
|
20231121,144900,234572120,18850,18850,18850,18850,1
|
|
20231121,144800,234553270,18850,18850,18850,18850,3
|
|
20231121,144700,234496720,18850,18840,18850,18840,2
|
|
20231121,144600,234459030,18860,18860,18860,18860,0
|
|
20231121,144500,234459030,18860,18860,18860,18860,1
|
|
20231121,144400,234440170,18860,18860,18860,18860,1
|
|
20231121,144300,234421310,18850,18850,18850,18850,55
|
|
20231121,144200,233384560,18850,18850,18850,18850,16
|
|
20231121,144100,233082960,18850,18860,18860,18850,21
|
|
20231121,144000,232687090,18860,18860,18860,18860,0
|
|
20231121,143900,232687090,18860,18860,18860,18860,1
|
|
20231121,143800,232668230,18860,18860,18860,18860,1
|
|
20231121,143700,232649370,18900,18900,18900,18900,0
|
|
20231121,143600,232649370,18900,18900,18900,18900,0
|
|
20231121,143500,232649370,18900,18870,18900,18860,20
|
|
20231121,143400,232271900,18870,18890,18890,18870,23
|
|
20231121,143300,231837870,18880,18870,18890,18870,105
|
|
20231121,143200,229856490,18890,18880,18890,18880,2
|
|
20231121,143100,229818720,18870,18870,18870,18870,1
|
|
20231121,143000,229799850,18870,18870,18870,18870,1
|
|
20231121,142900,229780980,18890,18880,18890,18870,3
|
|
20231121,142800,229724340,18880,18880,18880,18880,1
|
|
20231121,142700,229705460,18920,18920,18920,18920,0
|
|
20231121,142600,229705460,18920,18910,18920,18910,6
|
|
20231121,142500,229591990,18910,18900,18910,18880,5
|
|
20231121,142400,229497510,18910,18880,18910,18880,77
|
|
20231121,142300,228043720,18910,18900,18910,18900,2
|
|
20231121,142200,228005910,18880,18880,18880,18880,1
|
|
20231121,142100,227987030,18890,18890,18890,18890,1
|
|
20231121,142000,227968140,18940,18940,18940,18940,0
|
|
20231121,141900,227968140,18940,18940,18940,18940,0
|
|
20231121,141800,227968140,18940,18920,18940,18890,30
|
|
20231121,141700,227400350,18920,18920,18920,18920,33
|
|
20231121,141600,226775990,18910,18880,18910,18880,42
|
|
20231121,141500,225983000,18880,18880,18880,18880,15
|
|
20231121,141400,225699800,18880,18880,18880,18880,8
|
|
20231121,141300,225548760,18920,18920,18920,18920,1
|
|
20231121,141200,225529840,18910,18880,18910,18880,19
|
|
20231121,141100,225171090,18880,18880,18880,18880,0
|
|
20231121,141000,225171090,18880,18880,18880,18880,1
|
|
20231121,140900,225152210,18880,18900,18900,18880,16
|
|
20231121,140800,224850110,18900,18880,18900,18880,7
|
|
20231121,140700,224717930,18880,18880,18880,18880,1
|
|
20231121,140600,224699050,18870,18870,18870,18870,0
|
|
20231121,140500,224699050,18870,18910,18910,18870,101
|
|
20231121,140400,222789180,18900,18900,18900,18900,130
|
|
20231121,140300,220332180,18890,18890,18890,18890,0
|
|
20231121,140200,220332180,18890,18870,18890,18870,4
|
|
20231121,140100,220256640,18900,18900,18900,18900,45
|
|
20231121,140000,219406140,18900,18900,18900,18900,20
|
|
20231121,135900,219028140,18900,18900,18900,18900,0
|
|
20231121,135800,219028140,18900,18910,18910,18900,70
|
|
20231121,135700,217704510,18910,18910,18910,18910,33
|
|
20231121,135600,217080480,18910,18920,18920,18910,50
|
|
20231121,135500,216134740,18920,18920,18920,18920,13
|
|
20231121,135400,215888780,18920,18920,18920,18920,3
|
|
20231121,135300,215832020,18920,18910,18920,18910,114
|
|
20231121,135200,213676270,18900,18870,18900,18870,168
|
|
20231121,135100,210501890,18890,18890,18890,18890,1
|
|
20231121,135000,210483000,18870,18870,18870,18870,0
|
|
20231121,134900,210483000,18870,18870,18870,18870,0
|
|
20231121,134800,210483000,18870,18870,18870,18870,0
|
|
20231121,134700,210483000,18870,18860,18870,18850,32
|
|
20231121,134600,209879340,18850,18850,18850,18850,0
|
|
20231121,134500,209879340,18850,18850,18850,18850,0
|
|
20231121,134400,209879340,18850,18850,18850,18850,6
|
|
20231121,134300,209766240,18850,18850,18850,18850,4
|
|
20231121,134200,209690840,18860,18860,18860,18860,0
|
|
20231121,134100,209690840,18860,18870,18870,18860,89
|
|
20231121,134000,208012290,18870,18870,18870,18870,0
|
|
20231121,133900,208012290,18870,18870,18870,18870,4
|
|
20231121,133800,207936810,18870,18870,18870,18870,19
|
|
20231121,133700,207578280,18900,18900,18900,18900,97
|
|
20231121,133600,205744980,18900,18910,18910,18900,10
|
|
20231121,133500,205555930,18910,18910,18910,18910,32
|
|
20231121,133400,204950810,18910,18910,18910,18910,54
|
|
20231121,133300,203929670,18910,18910,18910,18910,8
|
|
20231121,133200,203778390,18910,18920,18920,18910,106
|
|
20231121,133100,201772900,18920,18920,18940,18920,23
|
|
20231121,133000,201337530,18930,18920,18930,18920,6
|
|
20231121,132900,201224000,18920,18920,18930,18920,87
|
|
20231121,132800,199577950,18930,18880,18930,18880,106
|
|
20231121,132700,197572760,18870,18860,18870,18860,24
|
|
20231121,132600,197119890,18860,18870,18870,18860,9
|
|
20231121,132500,196950080,18880,18880,18890,18880,21
|
|
20231121,132400,196553590,18880,18880,18880,18870,5
|
|
20231121,132300,196459220,18870,18870,18870,18870,27
|
|
20231121,132200,195949730,18870,18870,18870,18870,3
|
|
20231121,132100,195893120,18870,18870,18870,18870,5
|
|
20231121,132000,195798770,18890,18880,18890,18870,59
|
|
20231121,131900,194684610,18880,18890,18890,18880,24
|
|
20231121,131800,194231460,18890,18890,18920,18890,9
|
|
20231121,131700,194061420,18890,18900,18900,18890,17
|
|
20231121,131600,193740160,18900,18920,18920,18900,10
|
|
20231121,131500,193551140,18900,18900,18900,18900,4
|
|
20231121,131400,193475540,18900,18920,18920,18900,112
|
|
20231121,131300,191358660,18920,18900,18920,18900,201
|
|
20231121,131200,187555800,18900,18900,18920,18900,113
|
|
20231121,131100,185420080,18900,18900,18900,18900,4
|
|
20231121,131000,185344480,18900,18900,18900,18900,20
|
|
20231121,130900,184966480,18910,18910,18910,18910,4
|
|
20231121,130800,184890840,18930,18910,18930,18910,9
|
|
20231121,130700,184720630,18930,18910,18930,18910,81
|
|
20231121,130600,183188900,18910,18910,18910,18910,4
|
|
20231121,130500,183113260,18930,18930,18930,18930,16
|
|
20231121,130400,182810380,18930,18930,18930,18930,8
|
|
20231121,130300,182658940,18930,18930,18930,18930,28
|
|
20231121,130200,182128900,18950,18950,18950,18950,58
|
|
20231121,130100,181029800,18950,18950,18960,18950,9
|
|
20231121,130000,180859240,18950,18930,18950,18930,295
|
|
20231121,125900,175270740,18910,18920,18930,18910,33
|
|
20231121,125800,174646470,18930,18920,18930,18920,5
|
|
20231121,125700,174551860,18920,18920,18920,18920,3
|
|
20231121,125600,174495100,18920,18910,18920,18910,97
|
|
20231121,125500,172659920,18910,18920,18920,18910,6
|
|
20231121,125400,172546450,18900,18900,18900,18900,0
|
|
20231121,125300,172546450,18900,18900,18900,18900,0
|
|
20231121,125200,172546450,18900,18910,18920,18900,158
|
|
20231121,125100,169557450,18900,18900,18900,18900,0
|
|
20231121,125000,169557450,18900,18900,18900,18900,129
|
|
20231121,124900,167119350,18900,18900,18910,18900,109
|
|
20231121,124800,165059220,18850,18850,18860,18850,38
|
|
20231121,124700,164342910,18840,18840,18840,18840,0
|
|
20231121,124600,164342910,18840,18850,18850,18840,36
|
|
20231121,124500,163664350,18850,18860,18860,18850,5
|
|
20231121,124400,163570090,18850,18860,18860,18850,16
|
|
20231121,124300,163268480,18850,18860,18860,18850,5
|
|
20231121,124200,163174210,18850,18860,18860,18850,43
|
|
20231121,124100,162363640,18850,18850,18850,18850,31
|
|
20231121,124000,161779290,18860,18860,18860,18860,4
|
|
20231121,123900,161703850,18860,18860,18860,18860,0
|
|
20231121,123800,161703850,18860,18860,18860,18860,0
|
|
20231121,123700,161703850,18860,18860,18860,18860,18
|
|
20231121,123600,161364370,18850,18910,18910,18850,403
|
|
20231121,123500,153747220,18900,18900,18910,18900,140
|
|
20231121,123400,151100220,18900,18900,18900,18900,0
|
|
20231121,123300,151100220,18900,18900,18900,18900,0
|
|
20231121,123200,151100220,18900,18890,18900,18890,5
|
|
20231121,123100,151005760,18850,18850,18850,18850,0
|
|
20231121,123000,151005760,18850,18850,18850,18850,0
|
|
20231121,122900,151005760,18850,18850,18850,18850,0
|
|
20231121,122800,151005760,18850,18860,18860,18850,87
|
|
20231121,122700,149365220,18860,18900,18900,18860,35
|
|
20231121,122600,148703920,18850,18850,18850,18850,0
|
|
20231121,122500,148703920,18850,18850,18850,18850,0
|
|
20231121,122400,148703920,18850,18850,18850,18850,0
|
|
20231121,122300,148703920,18850,18900,18900,18850,140
|
|
20231121,122200,146059210,18900,18900,18900,18900,0
|
|
20231121,122100,146059210,18900,18900,18900,18900,2
|
|
20231121,122000,146021410,18900,18900,18900,18900,0
|
|
20231121,121900,146021410,18900,18900,18900,18900,0
|
|
20231121,121800,146021410,18900,18900,18900,18900,0
|
|
20231121,121700,146021410,18900,18900,18900,18900,0
|
|
20231121,121600,146021410,18900,18900,18900,18900,2
|
|
20231121,121500,145983610,18920,18920,18920,18920,0
|
|
20231121,121400,145983610,18920,18920,18920,18920,0
|
|
20231121,121300,145983610,18920,18910,18920,18910,5
|
|
20231121,121200,145889030,18860,18860,18860,18860,0
|
|
20231121,121100,145889030,18860,18870,18870,18860,44
|
|
20231121,121000,145058830,18870,18870,18870,18870,0
|
|
20231121,120900,145058830,18870,18870,18870,18870,0
|
|
20231121,120800,145058830,18870,18870,18870,18870,0
|
|
20231121,120700,145058830,18870,18870,18870,18870,0
|
|
20231121,120600,145058830,18870,18870,18870,18870,0
|
|
20231121,120500,145058830,18870,18870,18870,18870,3
|
|
20231121,120400,145002220,18870,18870,18870,18870,0
|
|
20231121,120300,145002220,18870,18870,18870,18870,0
|
|
20231121,120200,145002220,18870,18870,18870,18870,5
|
|
20231121,120100,144907870,18870,18870,18870,18870,0
|
|
20231121,120000,144907870,18870,18870,18870,18870,2
|
|
20231121,115900,144870130,18860,18860,18860,18860,0
|
|
20231121,115800,144870130,18860,18860,18860,18860,0
|
|
20231121,115700,144870130,18860,18860,18860,18860,0
|
|
20231121,115600,144870130,18860,18860,18860,18860,0
|
|
20231121,115500,144870130,18860,18870,18870,18860,2
|
|
20231121,115400,144832400,18920,18890,18920,18890,2
|
|
20231121,115300,144794590,18860,18870,18870,18860,26
|
|
20231121,115200,144304180,18860,18860,18860,18860,0
|
|
20231121,115100,144304180,18860,18860,18860,18860,0
|
|
20231121,115000,144304180,18860,18860,18860,18860,0
|
|
20231121,114900,144304180,18860,18860,18860,18860,23
|
|
20231121,114800,143870400,18860,18860,18860,18860,0
|
|
20231121,114700,143870400,18860,18860,18860,18860,0
|
|
20231121,114600,143870400,18860,18860,18860,18860,0
|
|
20231121,114500,143870400,18860,18860,18860,18860,2
|
|
20231121,114400,143832680,18860,18860,18860,18860,0
|
|
20231121,114300,143832680,18860,18860,18860,18860,0
|
|
20231121,114200,143832680,18860,18860,18860,18860,0
|
|
20231121,114100,143832680,18860,18860,18860,18860,0
|
|
20231121,114000,143832680,18860,18860,18860,18860,0
|
|
20231121,113900,143832680,18860,18860,18860,18860,0
|
|
20231121,113800,143832680,18860,18920,18920,18860,242
|
|
20231121,113700,139256170,18920,18860,18920,18860,34
|
|
20231121,113600,138614870,18870,18870,18870,18870,0
|
|
20231121,113500,138614870,18870,18870,18870,18870,0
|
|
20231121,113400,138614870,18870,18870,18870,18870,0
|
|
20231121,113300,138614870,18870,18870,18870,18870,0
|
|
20231121,113200,138614870,18870,18870,18870,18870,0
|
|
20231121,113100,138614870,18870,18870,18870,18870,0
|
|
20231121,113000,138614870,18870,18870,18870,18870,1
|
|
20231121,112900,138596000,18850,18850,18850,18850,0
|
|
20231121,112800,138596000,18850,18850,18850,18850,0
|
|
20231121,112700,138596000,18850,18850,18850,18850,0
|
|
20231121,112600,138596000,18850,18860,18910,18850,119
|
|
20231121,112500,136346820,18860,18860,18860,18860,1
|
|
20231121,112400,136327960,18860,18870,18870,18840,12
|
|
20231121,112300,136101670,18840,18870,18870,18840,651
|
|
20231121,112200,123821310,18870,18870,18870,18870,1
|
|
20231121,112100,123802440,18880,18880,18880,18880,0
|
|
20231121,112000,123802440,18880,18880,18880,18880,0
|
|
20231121,111900,123802440,18880,18880,18880,18880,0
|
|
20231121,111800,123802440,18880,18880,18880,18880,0
|
|
20231121,111700,123802440,18880,18880,18880,18880,3
|
|
20231121,111600,123745800,18870,18870,18870,18870,0
|
|
20231121,111500,123745800,18870,18870,18870,18870,0
|
|
20231121,111400,123745800,18870,18880,18880,18870,9
|
|
20231121,111300,123575900,18880,18880,18880,18880,0
|
|
20231121,111200,123575900,18880,18880,18880,18880,0
|
|
20231121,111100,123575900,18880,18880,18880,18880,0
|
|
20231121,111000,123575900,18880,18880,18880,18880,0
|
|
20231121,110900,123575900,18880,18880,18880,18880,0
|
|
20231121,110800,123575900,18880,18880,18880,18880,2
|
|
20231121,110700,123538140,18870,18940,18940,18870,45
|
|
20231121,110600,122687950,18940,18910,18940,18900,9
|
|
20231121,110500,122517630,18910,18910,18910,18910,8
|
|
20231121,110400,122366350,18900,18900,18900,18900,8
|
|
20231121,110300,122215150,18900,18900,18900,18900,6
|
|
20231121,110200,122101750,18950,18920,18950,18920,400
|
|
20231121,110100,114525500,18910,18910,18910,18910,0
|
|
20231121,110000,114525500,18910,18910,18910,18910,21
|
|
20231121,105900,114128390,18880,18880,18880,18880,0
|
|
20231121,105800,114128390,18880,18880,18880,18880,1
|
|
20231121,105700,114109510,18870,18900,18900,18870,120
|
|
20231121,105600,111842010,18900,18900,18900,18900,0
|
|
20231121,105500,111842010,18900,18900,18900,18900,0
|
|
20231121,105400,111842010,18900,18900,18900,18900,0
|
|
20231121,105300,111842010,18900,18900,18900,18900,3
|
|
20231121,105200,111785310,18870,18900,18900,18860,30
|
|
20231121,105100,111218650,18900,18910,18910,18860,197
|
|
20231121,105000,107494450,18890,18890,18890,18890,0
|
|
20231121,104900,107494450,18890,18890,18890,18890,14
|
|
20231121,104800,107229990,18860,18860,18860,18860,0
|
|
20231121,104700,107229990,18860,18860,18860,18860,0
|
|
20231121,104600,107229990,18860,18860,18860,18860,12
|
|
20231121,104500,107003670,18860,18920,18920,18860,147
|
|
20231121,104400,104225380,18990,18990,18990,18990,0
|
|
20231121,104300,104225380,18990,18990,18990,18990,0
|
|
20231121,104200,104225380,18990,18910,18990,18910,969
|
|
20231121,104100,85871500,18910,18910,18910,18910,0
|
|
20231121,104000,85871500,18910,18910,18910,18910,1
|
|
20231121,103900,85852590,18860,18860,18860,18860,0
|
|
20231121,103800,85852590,18860,18860,18860,18860,0
|
|
20231121,103700,85852590,18860,18880,18910,18860,4
|
|
20231121,103600,85777070,18910,18910,18910,18910,0
|
|
20231121,103500,85777070,18910,18910,18910,18910,0
|
|
20231121,103400,85777070,18910,18910,18910,18910,0
|
|
20231121,103300,85777070,18910,18910,18910,18910,1
|
|
20231121,103200,85758160,18840,18840,18840,18840,0
|
|
20231121,103100,85758160,18840,18840,18840,18840,0
|
|
20231121,103000,85758160,18840,18840,18840,18840,7
|
|
20231121,102900,85626280,18840,18840,18840,18840,0
|
|
20231121,102800,85626280,18840,18840,18840,18840,0
|
|
20231121,102700,85626280,18840,18840,18840,18840,0
|
|
20231121,102600,85626280,18840,18900,18900,18840,156
|
|
20231121,102500,82678380,18890,18890,18900,18890,4
|
|
20231121,102400,82602800,18840,18840,18840,18840,1
|
|
20231121,102300,82583960,18810,18810,18810,18810,0
|
|
20231121,102200,82583960,18810,18840,18850,18810,108
|
|
20231121,102100,80549760,18830,18850,18880,18830,236
|
|
20231121,102000,76097300,18830,18830,18870,18830,383
|
|
20231121,101900,68874960,18810,18810,18810,18810,0
|
|
20231121,101800,68874960,18810,18810,18810,18810,0
|
|
20231121,101700,68874960,18810,18810,18810,18810,0
|
|
20231121,101600,68874960,18810,18810,18810,18810,0
|
|
20231121,101500,68874960,18810,18810,18810,18810,0
|
|
20231121,101400,68874960,18810,18860,18860,18810,70
|
|
20231121,101300,67555500,18850,18820,18850,18810,151
|
|
20231121,101200,64710260,18820,18820,18820,18820,36
|
|
20231121,101100,64032740,18820,18820,18820,18820,1
|
|
20231121,101000,64013920,18810,18810,18810,18810,0
|
|
20231121,100900,64013920,18810,18850,18850,18810,12
|
|
20231121,100800,63787760,18830,18830,18830,18830,0
|
|
20231121,100700,63787760,18830,18830,18830,18810,6
|
|
20231121,100600,63674800,18820,18820,18820,18810,9
|
|
20231121,100500,63505450,18810,18810,18810,18810,26
|
|
20231121,100400,63016390,18810,18810,18810,18810,15
|
|
20231121,100300,62734240,18800,18800,18800,18800,0
|
|
20231121,100200,62734240,18800,18850,18850,18800,102
|
|
20231121,100100,60816590,18800,18850,18850,18800,47
|
|
20231121,100000,59931660,18840,18840,18840,18840,0
|
|
20231121,095900,59931660,18840,18840,18840,18840,0
|
|
20231121,095800,59931660,18840,18840,18840,18840,2
|
|
20231121,095700,59893980,18850,18850,18850,18850,13
|
|
20231121,095600,59648930,18850,18810,18850,18810,504
|
|
20231121,095500,50155970,18800,18800,18800,18800,0
|
|
20231121,095400,50155970,18800,18800,18800,18800,0
|
|
20231121,095300,50155970,18800,18810,18810,18800,71
|
|
20231121,095200,48820560,18800,18800,18800,18800,0
|
|
20231121,095100,48820560,18800,18800,18800,18800,0
|
|
20231121,095000,48820560,18800,18800,18800,18800,28
|
|
20231121,094900,48294160,18790,18790,18790,18790,3
|
|
20231121,094800,48237790,18790,18800,18800,18790,114
|
|
20231121,094700,46094760,18800,18800,18800,18800,0
|
|
20231121,094600,46094760,18800,18800,18800,18800,53
|
|
20231121,094500,45098360,18800,18800,18800,18800,0
|
|
20231121,094400,45098360,18800,18800,18800,18800,235
|
|
20231121,094300,40680360,18800,18800,18800,18800,167
|
|
20231121,094200,37540760,18800,18800,18800,18800,0
|
|
20231121,094100,37540760,18800,18800,18800,18800,12
|
|
20231121,094000,37315160,18800,18810,18810,18800,53
|
|
20231121,093900,36318310,18800,18810,18810,18800,506
|
|
20231121,093800,26801390,18810,18810,18810,18810,7
|
|
20231121,093700,26669720,18800,18800,18800,18800,0
|
|
20231121,093600,26669720,18800,18800,18800,18800,0
|
|
20231121,093500,26669720,18800,18800,18800,18800,59
|
|
20231121,093400,25560520,18810,18810,18810,18810,1
|
|
20231121,093300,25541710,18800,18810,18810,18800,219
|
|
20231121,093200,21422470,18810,18810,18810,18810,1
|
|
20231121,093100,21403660,18790,18790,18790,18790,2
|
|
20231121,093000,21366080,18780,18800,18800,18780,8
|
|
20231121,092900,21215720,18810,18800,18810,18800,198
|
|
20231121,092800,17493310,18770,18760,18770,18760,112
|
|
20231121,092700,15391260,18760,18770,18770,18760,225
|
|
20231121,092600,11169050,18770,18770,18770,18770,0
|
|
20231121,092500,11169050,18770,18770,18770,18770,0
|
|
20231121,092400,11169050,18770,18770,18770,18770,0
|
|
20231121,092300,11169050,18770,18800,18800,18770,12
|
|
20231121,092200,10943510,18810,18810,18810,18810,0
|
|
20231121,092100,10943510,18810,18810,18810,18810,0
|
|
20231121,092000,10943510,18810,18810,18810,18810,0
|
|
20231121,091900,10943510,18810,18810,18810,18810,2
|
|
20231121,091800,10905890,18810,18810,18810,18810,0
|
|
20231121,091700,10905890,18810,18810,18810,18810,0
|
|
20231121,091600,10905890,18810,18800,18810,18770,4
|
|
20231121,091500,10830710,18770,18770,18770,18770,4
|
|
20231121,091400,10755630,18760,18780,18780,18760,68
|
|
20231121,091300,9479800,18760,18760,18760,18760,0
|
|
20231121,091200,9479800,18760,18770,18770,18760,43
|
|
20231121,091100,8672770,18770,18800,18800,18770,29
|
|
20231121,091000,8127600,18770,18850,18850,18770,32
|
|
20231121,090900,7526050,18870,18870,18870,18870,0
|
|
20231121,090800,7526050,18870,18870,18870,18870,0
|
|
20231121,090700,7526050,18870,18870,18870,18870,1
|
|
20231121,090600,7507180,18910,18910,18910,18910,0
|
|
20231121,090500,7507180,18910,18910,18910,18750,61
|
|
20231121,090400,6355110,18910,18740,18910,18740,7
|
|
20231121,090300,6223760,18800,18800,18800,18800,26
|
|
20231121,090200,5734960,18800,18840,18840,18800,135
|
|
20231121,090100,3191880,19000,18990,19000,18990,40
|
|
20231121,090000,2432000,19000,19000,19000,19000,128
|