619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,191600,423015280,11800,11800,11800,11800,191
|
|
20231106,191500,423015280,11800,11800,11800,11800,0
|
|
20231106,191400,423015280,11800,11800,11800,11800,0
|
|
20231106,191300,423015280,11800,11800,11800,11800,0
|
|
20231106,191200,423015280,11800,11800,11800,11800,0
|
|
20231106,191100,423015280,11800,11800,11800,11800,0
|
|
20231106,191000,423015280,11800,11800,11800,11800,0
|
|
20231106,190900,423015280,11800,11800,11800,11800,0
|
|
20231106,190800,423015280,11800,11800,11800,11800,0
|
|
20231106,190700,423015280,11800,11800,11800,11800,0
|
|
20231106,190600,423015280,11800,11800,11800,11800,0
|
|
20231106,190500,423015280,11800,11800,11800,11800,0
|
|
20231106,190400,423015280,11800,11800,11800,11800,0
|
|
20231106,190300,423015280,11800,11800,11800,11800,0
|
|
20231106,190200,423015280,11800,11800,11800,11800,0
|
|
20231106,190100,423015280,11800,11800,11800,11800,0
|
|
20231106,190000,423015280,11800,11800,11800,11800,0
|
|
20231106,185900,423015280,11800,11800,11800,11800,0
|
|
20231106,185800,423015280,11800,11800,11800,11800,0
|
|
20231106,185700,423015280,11800,11800,11800,11800,0
|
|
20231106,185600,423015280,11800,11800,11800,11800,0
|
|
20231106,185500,423015280,11800,11800,11800,11800,0
|
|
20231106,185400,423015280,11800,11800,11800,11800,0
|
|
20231106,185300,423015280,11800,11800,11800,11800,0
|
|
20231106,185200,423015280,11800,11800,11800,11800,0
|
|
20231106,185100,423015280,11800,11800,11800,11800,0
|
|
20231106,185000,423015280,11800,11800,11800,11800,0
|
|
20231106,184900,423015280,11800,11800,11800,11800,0
|
|
20231106,184800,423015280,11800,11800,11800,11800,0
|
|
20231106,184700,423015280,11800,11800,11800,11800,0
|
|
20231106,184600,423015280,11800,11800,11800,11800,191
|
|
20231106,184500,423015280,11800,11800,11800,11800,0
|
|
20231106,184400,423015280,11800,11800,11800,11800,0
|
|
20231106,184300,423015280,11800,11800,11800,11800,0
|
|
20231106,184200,423015280,11800,11800,11800,11800,0
|
|
20231106,184100,423015280,11800,11800,11800,11800,0
|
|
20231106,184000,423015280,11800,11800,11800,11800,0
|
|
20231106,183900,423015280,11800,11800,11800,11800,0
|
|
20231106,183800,423015280,11800,11800,11800,11800,0
|
|
20231106,183700,423015280,11800,11800,11800,11800,0
|
|
20231106,183600,423015280,11800,11800,11800,11800,0
|
|
20231106,183500,423015280,11800,11800,11800,11800,0
|
|
20231106,183400,423015280,11800,11800,11800,11800,0
|
|
20231106,183300,423015280,11800,11800,11800,11800,0
|
|
20231106,183200,423015280,11800,11800,11800,11800,0
|
|
20231106,183100,423015280,11800,11800,11800,11800,0
|
|
20231106,183000,423015280,11800,11800,11800,11800,0
|
|
20231106,182900,423015280,11800,11800,11800,11800,0
|
|
20231106,182800,423015280,11800,11800,11800,11800,0
|
|
20231106,182700,423015280,11800,11800,11800,11800,0
|
|
20231106,182600,423015280,11800,11800,11800,11800,0
|
|
20231106,182500,423015280,11800,11800,11800,11800,0
|
|
20231106,182400,423015280,11800,11800,11800,11800,0
|
|
20231106,182300,423015280,11800,11800,11800,11800,0
|
|
20231106,182200,423015280,11800,11800,11800,11800,0
|
|
20231106,182100,423015280,11800,11800,11800,11800,0
|
|
20231106,182000,423015280,11800,11800,11800,11800,0
|
|
20231106,181900,423015280,11800,11800,11800,11800,0
|
|
20231106,181800,423015280,11800,11800,11800,11800,0
|
|
20231106,181700,423015280,11800,11800,11800,11800,0
|
|
20231106,181600,423015280,11800,11800,11800,11800,191
|
|
20231106,181500,423015280,11800,11800,11800,11800,0
|
|
20231106,181400,423015280,11800,11800,11800,11800,0
|
|
20231106,181300,423015280,11800,11800,11800,11800,0
|
|
20231106,181200,423015280,11800,11800,11800,11800,0
|
|
20231106,181100,423015280,11800,11800,11800,11800,0
|
|
20231106,181000,423015280,11800,11800,11800,11800,0
|
|
20231106,180900,423015280,11800,11800,11800,11800,0
|
|
20231106,180800,423015280,11800,11800,11800,11800,0
|
|
20231106,180700,423015280,11800,11800,11800,11800,0
|
|
20231106,180600,423015280,11800,11800,11800,11800,0
|
|
20231106,180500,423015280,11800,11800,11800,11800,0
|
|
20231106,180400,423015280,11800,11800,11800,11800,0
|
|
20231106,180300,423015280,11800,11800,11800,11800,0
|
|
20231106,180200,423015280,11800,11800,11800,11800,0
|
|
20231106,180100,423015280,11800,11800,11800,11800,0
|
|
20231106,180000,423015280,11800,11800,11800,11800,0
|
|
20231106,175900,423015280,11800,11800,11800,11800,0
|
|
20231106,175800,423015280,11800,11800,11800,11800,0
|
|
20231106,175700,423015280,11800,11800,11800,11800,0
|
|
20231106,175600,423015280,11800,11800,11800,11800,0
|
|
20231106,175500,423015280,11800,11800,11800,11800,0
|
|
20231106,175400,423015280,11800,11800,11800,11800,0
|
|
20231106,175300,423015280,11800,11800,11800,11800,0
|
|
20231106,175200,423015280,11800,11800,11800,11800,0
|
|
20231106,175100,423015280,11800,11800,11800,11800,0
|
|
20231106,175000,423015280,11800,11800,11800,11800,0
|
|
20231106,174900,423015280,11800,11800,11800,11800,0
|
|
20231106,174800,423015280,11800,11800,11800,11800,0
|
|
20231106,174700,423015280,11800,11800,11800,11800,0
|
|
20231106,174600,423015280,11800,11800,11800,11800,191
|
|
20231106,174500,423015280,11800,11800,11800,11800,0
|
|
20231106,174400,423015280,11800,11800,11800,11800,0
|
|
20231106,174300,423015280,11800,11800,11800,11800,0
|
|
20231106,174200,423015280,11800,11800,11800,11800,0
|
|
20231106,174100,423015280,11800,11800,11800,11800,0
|
|
20231106,174000,423015280,11800,11800,11800,11800,0
|
|
20231106,173900,423015280,11800,11800,11800,11800,0
|
|
20231106,173800,423015280,11800,11800,11800,11800,0
|
|
20231106,173700,423015280,11800,11800,11800,11800,0
|
|
20231106,173600,423015280,11800,11800,11800,11800,0
|
|
20231106,173500,423015280,11800,11800,11800,11800,0
|
|
20231106,173400,423015280,11800,11800,11800,11800,0
|
|
20231106,173300,423015280,11800,11800,11800,11800,0
|
|
20231106,173200,423015280,11800,11800,11800,11800,0
|
|
20231106,173100,423015280,11800,11800,11800,11800,0
|
|
20231106,173000,423015280,11800,11800,11800,11800,0
|
|
20231106,172900,423015280,11800,11800,11800,11800,0
|
|
20231106,172800,423015280,11800,11800,11800,11800,0
|
|
20231106,172700,423015280,11800,11800,11800,11800,0
|
|
20231106,172600,423015280,11800,11800,11800,11800,0
|
|
20231106,172500,423015280,11800,11800,11800,11800,0
|
|
20231106,172400,423015280,11800,11800,11800,11800,0
|
|
20231106,172300,423015280,11800,11800,11800,11800,0
|
|
20231106,172200,423015280,11800,11800,11800,11800,0
|
|
20231106,172100,423015280,11800,11800,11800,11800,0
|
|
20231106,172000,423015280,11800,11800,11800,11800,0
|
|
20231106,171900,423015280,11800,11800,11800,11800,0
|
|
20231106,171800,423015280,11800,11800,11800,11800,0
|
|
20231106,171700,423015280,11800,11800,11800,11800,0
|
|
20231106,171600,423015280,11800,11800,11800,11800,191
|
|
20231106,171500,423015280,11800,11800,11800,11800,0
|
|
20231106,171400,423015280,11800,11800,11800,11800,0
|
|
20231106,171300,423015280,11800,11800,11800,11800,0
|
|
20231106,171200,423015280,11800,11800,11800,11800,0
|
|
20231106,171100,423015280,11800,11800,11800,11800,0
|
|
20231106,171000,423015280,11800,11800,11800,11800,0
|
|
20231106,170900,423015280,11800,11800,11800,11800,0
|
|
20231106,170800,423015280,11800,11800,11800,11800,0
|
|
20231106,170700,423015280,11800,11800,11800,11800,0
|
|
20231106,170600,423015280,11800,11800,11800,11800,0
|
|
20231106,170500,423015280,11800,11800,11800,11800,0
|
|
20231106,170400,423015280,11800,11800,11800,11800,0
|
|
20231106,170300,423015280,11800,11800,11800,11800,0
|
|
20231106,170200,423015280,11800,11800,11800,11800,0
|
|
20231106,170100,423015280,11800,11800,11800,11800,0
|
|
20231106,170000,423015280,11800,11800,11800,11800,0
|
|
20231106,165900,423015280,11800,11800,11800,11800,0
|
|
20231106,165800,423015280,11800,11800,11800,11800,0
|
|
20231106,165700,423015280,11800,11800,11800,11800,0
|
|
20231106,165600,423015280,11800,11800,11800,11800,0
|
|
20231106,165500,423015280,11800,11800,11800,11800,0
|
|
20231106,165400,423015280,11800,11800,11800,11800,0
|
|
20231106,165300,423015280,11800,11800,11800,11800,0
|
|
20231106,165200,423015280,11800,11800,11800,11800,0
|
|
20231106,165100,423015280,11800,11800,11800,11800,0
|
|
20231106,165000,423015280,11800,11800,11800,11800,0
|
|
20231106,164900,423015280,11800,11800,11800,11800,0
|
|
20231106,164800,423015280,11800,11800,11800,11800,0
|
|
20231106,164700,423015280,11800,11800,11800,11800,0
|
|
20231106,164600,423015280,11800,11800,11800,11800,191
|
|
20231106,164500,423015280,11800,11800,11800,11800,0
|
|
20231106,164400,423015280,11800,11800,11800,11800,0
|
|
20231106,164300,423015280,11800,11800,11800,11800,0
|
|
20231106,164200,423015280,11800,11800,11800,11800,0
|
|
20231106,164100,423015280,11800,11800,11800,11800,0
|
|
20231106,164000,423015280,11800,11800,11800,11800,0
|
|
20231106,163900,423015280,11800,11800,11800,11800,0
|
|
20231106,163800,423015280,11800,11800,11800,11800,0
|
|
20231106,163700,423015280,11800,11800,11800,11800,0
|
|
20231106,163600,423015280,11800,11800,11800,11800,0
|
|
20231106,163500,423015280,11800,11800,11800,11800,0
|
|
20231106,163400,423015280,11800,11800,11800,11800,0
|
|
20231106,163300,423015280,11800,11800,11800,11800,0
|
|
20231106,163200,423015280,11800,11800,11800,11800,0
|
|
20231106,163100,423015280,11800,11800,11800,11800,0
|
|
20231106,163000,423015280,11800,11800,11800,11800,0
|
|
20231106,162900,423015280,11800,11800,11800,11800,0
|
|
20231106,162800,423015280,11800,11800,11800,11800,0
|
|
20231106,162700,423015280,11800,11800,11800,11800,0
|
|
20231106,162600,423015280,11800,11800,11800,11800,0
|
|
20231106,162500,423015280,11800,11800,11800,11800,0
|
|
20231106,162400,423015280,11800,11800,11800,11800,0
|
|
20231106,162300,423015280,11800,11800,11800,11800,0
|
|
20231106,162200,423015280,11800,11800,11800,11800,0
|
|
20231106,162100,423015280,11800,11800,11800,11800,0
|
|
20231106,162000,423015280,11800,11800,11800,11800,0
|
|
20231106,161900,423015280,11800,11800,11800,11800,0
|
|
20231106,161800,423015280,11800,11800,11800,11800,0
|
|
20231106,161700,423015280,11800,11800,11800,11800,0
|
|
20231106,161600,423015280,11800,11800,11800,11800,191
|
|
20231106,161500,423015280,11800,11800,11800,11800,0
|
|
20231106,161400,423015280,11800,11800,11800,11800,0
|
|
20231106,161300,423015280,11800,11800,11800,11800,0
|
|
20231106,161200,423015280,11800,11800,11800,11800,0
|
|
20231106,161100,423015280,11800,11800,11800,11800,0
|
|
20231106,161000,423015280,11800,11800,11800,11800,0
|
|
20231106,160900,423015280,11800,11800,11800,11800,0
|
|
20231106,160800,423015280,11800,11800,11800,11800,0
|
|
20231106,160700,423015280,11800,11800,11800,11800,0
|
|
20231106,160600,423015280,11800,11800,11800,11800,0
|
|
20231106,160500,423015280,11800,11800,11800,11800,0
|
|
20231106,160400,423015280,11800,11800,11800,11800,0
|
|
20231106,160300,423015280,11800,11800,11800,11800,0
|
|
20231106,160200,423015280,11800,11800,11800,11800,0
|
|
20231106,160100,423015280,11800,11800,11800,11800,0
|
|
20231106,160000,423015280,11800,11800,11800,11800,0
|
|
20231106,155900,423015280,11800,11800,11800,11800,0
|
|
20231106,155800,423015280,11800,11800,11800,11800,0
|
|
20231106,155700,423015280,11800,11800,11800,11800,0
|
|
20231106,155600,423015280,11800,11800,11800,11800,0
|
|
20231106,155500,423015280,11800,11800,11800,11800,0
|
|
20231106,155400,423015280,11800,11800,11800,11800,0
|
|
20231106,155300,423015280,11800,11800,11800,11800,0
|
|
20231106,155200,423015280,11800,11800,11800,11800,0
|
|
20231106,155100,423015280,11800,11800,11800,11800,0
|
|
20231106,155000,423015280,11800,11800,11800,11800,0
|
|
20231106,154900,423015280,11800,11800,11800,11800,0
|
|
20231106,154800,423015280,11800,11800,11800,11800,0
|
|
20231106,154700,423015280,11800,11800,11800,11800,0
|
|
20231106,154600,423015280,11800,11800,11800,11800,191
|
|
20231106,154500,423015280,11800,11800,11800,11800,0
|
|
20231106,154400,423015280,11800,11800,11800,11800,0
|
|
20231106,154300,423015280,11800,11800,11800,11800,0
|
|
20231106,154200,423015280,11800,11800,11800,11800,0
|
|
20231106,154100,423015280,11800,11800,11800,11800,0
|
|
20231106,154000,423015280,11800,11800,11800,11800,0
|
|
20231106,153900,423015280,11800,11800,11800,11800,0
|
|
20231106,153800,423015280,11800,11800,11800,11800,0
|
|
20231106,153700,423015280,11800,11800,11800,11800,0
|
|
20231106,153600,423015280,11800,11800,11800,11800,0
|
|
20231106,153500,423015280,11800,11800,11800,11800,0
|
|
20231106,153400,423015280,11800,11800,11800,11800,0
|
|
20231106,153300,423015280,11800,11800,11800,11800,0
|
|
20231106,153200,423015280,11800,11800,11800,11800,0
|
|
20231106,153100,423015280,11800,11800,11800,11800,0
|
|
20231106,153000,423015280,11800,11800,11800,11800,191
|
|
20231106,152900,420761480,11790,11790,11790,11790,0
|
|
20231106,152800,420761480,11790,11790,11790,11790,0
|
|
20231106,152700,420761480,11790,11790,11790,11790,0
|
|
20231106,152600,420761480,11790,11790,11790,11790,0
|
|
20231106,152500,420761480,11790,11790,11790,11790,0
|
|
20231106,152400,420761480,11790,11790,11790,11790,0
|
|
20231106,152300,420761480,11790,11790,11790,11790,0
|
|
20231106,152200,420761480,11790,11790,11790,11790,0
|
|
20231106,152100,420761480,11790,11790,11790,11790,0
|
|
20231106,152000,420761480,11790,11790,11790,11790,0
|
|
20231106,151900,420761480,11790,11800,11800,11790,48
|
|
20231106,151800,420195360,11810,11820,11820,11810,50
|
|
20231106,151700,419604620,11820,11800,11820,11800,6
|
|
20231106,151600,419533720,11820,11800,11820,11800,14
|
|
20231106,151500,419368380,11810,11810,11810,11790,39
|
|
20231106,151400,418907940,11820,11800,11820,11790,29
|
|
20231106,151300,418565530,11800,11800,11800,11800,2
|
|
20231106,151200,418541930,11800,11810,11810,11800,5
|
|
20231106,151100,418482910,11800,11800,11800,11800,3
|
|
20231106,151000,418447510,11820,11800,11820,11800,16
|
|
20231106,150900,418258410,11800,11810,11810,11800,6
|
|
20231106,150800,418187590,11800,11810,11810,11800,4
|
|
20231106,150700,418140360,11810,11810,11810,11810,2
|
|
20231106,150600,418116740,11820,11790,11820,11790,101
|
|
20231106,150500,416923530,11800,11800,11800,11800,21
|
|
20231106,150400,416675730,11790,11790,11790,11790,1
|
|
20231106,150300,416663940,11790,11790,11790,11790,1
|
|
20231106,150200,416652150,11800,11800,11800,11800,3
|
|
20231106,150100,416616750,11800,11800,11800,11800,95
|
|
20231106,150000,415495750,11790,11790,11790,11790,3
|
|
20231106,145900,415460380,11790,11790,11790,11790,1
|
|
20231106,145800,415448590,11790,11790,11790,11790,1
|
|
20231106,145700,415436800,11800,11790,11800,11790,161
|
|
20231106,145600,413537010,11790,11790,11790,11790,1
|
|
20231106,145500,413525220,11790,11790,11790,11790,1
|
|
20231106,145400,413513430,11790,11800,11800,11790,33
|
|
20231106,145300,413124310,11790,11790,11790,11790,5
|
|
20231106,145200,413065360,11790,11790,11790,11790,8
|
|
20231106,145100,412971040,11780,11790,11790,11780,1945
|
|
20231106,145000,390057680,11790,11790,11790,11790,71
|
|
20231106,144900,389220590,11790,11790,11790,11790,1
|
|
20231106,144800,389208800,11780,11780,11780,11780,21
|
|
20231106,144700,388961420,11780,11790,11790,11780,3
|
|
20231106,144600,388926070,11780,11790,11790,11780,19
|
|
20231106,144500,388702070,11780,11800,11800,11780,3
|
|
20231106,144400,388666710,11780,11780,11780,11780,2
|
|
20231106,144300,388643150,11790,11790,11790,11790,5
|
|
20231106,144200,388584200,11780,11790,11790,11780,4
|
|
20231106,144100,388537070,11780,11780,11780,11780,2
|
|
20231106,144000,388513510,11790,11780,11790,11780,19
|
|
20231106,143900,388289510,11790,11790,11790,11790,2
|
|
20231106,143800,388265930,11790,11790,11790,11790,529
|
|
20231106,143700,382029020,11790,11790,11790,11780,84
|
|
20231106,143600,381038670,11790,11800,11800,11780,705
|
|
20231106,143500,372719840,11800,11780,11800,11780,219
|
|
20231106,143400,370136360,11790,11780,11800,11780,4
|
|
20231106,143300,370089200,11780,11780,11780,11780,0
|
|
20231106,143200,370089200,11780,11800,11800,11780,3
|
|
20231106,143100,370053820,11780,11790,11790,11780,3
|
|
20231106,143000,370018460,11790,11780,11790,11780,37
|
|
20231106,142900,369582240,11780,11780,11780,11780,12
|
|
20231106,142800,369440880,11780,11790,11790,11780,117
|
|
20231106,142700,368062000,11790,11780,11790,11780,147
|
|
20231106,142600,366329010,11780,11780,11780,11780,107
|
|
20231106,142500,365068550,11790,11780,11790,11780,109
|
|
20231106,142400,363784480,11780,11780,11790,11780,148
|
|
20231106,142300,362040580,11780,11780,11780,11780,116
|
|
20231106,142200,360674100,11780,11780,11790,11780,27
|
|
20231106,142100,360356030,11790,11780,11790,11780,24
|
|
20231106,142000,360073080,11790,11790,11790,11790,100
|
|
20231106,141900,358894080,11790,11790,11790,11780,407
|
|
20231106,141800,354095670,11790,11790,11790,11790,23
|
|
20231106,141700,353824500,11800,11800,11800,11790,17
|
|
20231106,141600,353624030,11790,11800,11800,11790,30
|
|
20231106,141500,353270290,11800,11790,11800,11790,79
|
|
20231106,141400,352338520,11790,11790,11790,11790,14
|
|
20231106,141300,352173460,11790,11790,11790,11790,36
|
|
20231106,141200,351749020,11790,11790,11790,11790,10
|
|
20231106,141100,351631120,11790,11790,11790,11790,23
|
|
20231106,141000,351359950,11790,11790,11790,11790,12
|
|
20231106,140900,351218470,11790,11790,11790,11790,25
|
|
20231106,140800,350923720,11790,11790,11790,11790,11
|
|
20231106,140700,350794030,11790,11790,11790,11790,24
|
|
20231106,140600,350511070,11790,11790,11790,11790,11
|
|
20231106,140500,350381380,11790,11780,11790,11780,37
|
|
20231106,140400,349945250,11800,11800,11800,11800,3
|
|
20231106,140300,349909850,11790,11780,11790,11780,37
|
|
20231106,140200,349473860,11810,11780,11810,11780,829
|
|
20231106,140100,339693680,11770,11770,11770,11770,26
|
|
20231106,140000,339387660,11780,11770,11780,11770,17
|
|
20231106,135900,339187520,11770,11770,11780,11770,28
|
|
20231106,135800,338857910,11770,11780,11780,11770,36
|
|
20231106,135700,338433960,11780,11780,11780,11780,27
|
|
20231106,135600,338115900,11780,11780,11780,11780,23
|
|
20231106,135500,337844960,11780,11790,11790,11780,13
|
|
20231106,135400,337691790,11780,11780,11780,11780,26
|
|
20231106,135300,337385510,11780,11780,11780,11780,14
|
|
20231106,135200,337220590,11780,11780,11780,11780,21
|
|
20231106,135100,336973210,11780,11780,11780,11780,14
|
|
20231106,135000,336808290,11780,11780,11780,11780,74
|
|
20231106,134900,335936570,11780,11780,11780,11780,11
|
|
20231106,134800,335806990,11780,11780,11790,11780,23
|
|
20231106,134700,335536040,11780,11780,11780,11780,12
|
|
20231106,134600,335394680,11780,11780,11780,11780,30
|
|
20231106,134500,335041280,11790,11790,11790,11790,4
|
|
20231106,134400,334994120,11790,11780,11790,11780,78
|
|
20231106,134300,334074620,11780,11780,11780,11780,24
|
|
20231106,134200,333791900,11780,11770,11780,11770,17
|
|
20231106,134100,333591760,11770,11770,11780,11770,175
|
|
20231106,134000,331531910,11770,11770,11770,11770,150
|
|
20231106,133900,329766410,11780,11780,11780,11780,79
|
|
20231106,133800,328835790,11780,11780,11780,11780,135
|
|
20231106,133700,327245490,11780,11780,11780,11780,223
|
|
20231106,133600,324618550,11780,11780,11780,11780,12
|
|
20231106,133500,324477190,11780,11780,11780,11780,53
|
|
20231106,133400,323852850,11780,11790,11790,11780,12
|
|
20231106,133300,323711480,11780,11790,11790,11780,1024
|
|
20231106,133200,311646750,11790,11790,11790,11790,11
|
|
20231106,133100,311517060,11790,11790,11790,11790,23
|
|
20231106,133000,311245890,11790,11790,11790,11790,11
|
|
20231106,132900,311116200,11790,11790,11800,11790,35
|
|
20231106,132800,310703450,11790,11790,11790,11790,29
|
|
20231106,132700,310361540,11790,11780,11790,11780,30
|
|
20231106,132600,310008040,11790,11780,11790,11780,18
|
|
20231106,132500,309795970,11790,11790,11790,11790,6
|
|
20231106,132400,309725230,11790,11800,11800,11780,41
|
|
20231106,132300,309241740,11800,11800,11800,11800,19
|
|
20231106,132200,309017540,11790,11790,11790,11790,21
|
|
20231106,132100,308769950,11780,11790,11800,11780,44
|
|
20231106,132000,308251200,11780,11800,11800,11780,30
|
|
20231106,131900,307897520,11800,11780,11800,11780,40
|
|
20231106,131800,307426030,11780,11790,11790,11780,23
|
|
20231106,131700,307155070,11790,11790,11790,11790,23
|
|
20231106,131600,306883900,11780,11790,11790,11780,43
|
|
20231106,131500,306377240,11790,11800,11800,11790,22
|
|
20231106,131400,306117820,11800,11790,11800,11790,56
|
|
20231106,131300,305457140,11790,11790,11790,11790,20
|
|
20231106,131200,305221340,11790,11790,11790,11790,10
|
|
20231106,131100,305103440,11790,11790,11790,11790,22
|
|
20231106,131000,304844060,11790,11790,11790,11790,13
|
|
20231106,130900,304690790,11790,11790,11790,11790,33
|
|
20231106,130800,304301720,11800,11800,11800,11800,0
|
|
20231106,130700,304301720,11800,11800,11810,11800,99
|
|
20231106,130600,303132820,11800,11800,11800,11800,11
|
|
20231106,130500,303003020,11800,11800,11810,11800,33
|
|
20231106,130400,302613540,11800,11800,11810,11800,36
|
|
20231106,130300,302188700,11790,11790,11790,11790,25
|
|
20231106,130200,301893950,11790,11790,11790,11790,21
|
|
20231106,130100,301646360,11790,11770,11790,11770,70
|
|
20231106,130000,300821670,11780,11780,11780,11780,11
|
|
20231106,125900,300692090,11770,11770,11770,11770,21
|
|
20231106,125800,300444920,11770,11800,11800,11770,1411
|
|
20231106,125700,283821980,11800,11800,11800,11800,14
|
|
20231106,125600,283656780,11800,11800,11800,11800,50
|
|
20231106,125500,283066780,11800,11800,11800,11800,9
|
|
20231106,125400,282960580,11800,11790,11800,11790,68
|
|
20231106,125300,282158350,11800,11800,11800,11800,8
|
|
20231106,125200,282063950,11800,11800,11800,11800,24
|
|
20231106,125100,281780750,11800,11800,11800,11800,32
|
|
20231106,125000,281403150,11800,11800,11800,11800,22
|
|
20231106,124900,281143550,11800,11800,11800,11800,10
|
|
20231106,124800,281025550,11800,11800,11800,11800,23
|
|
20231106,124700,280754150,11800,11800,11800,11800,37
|
|
20231106,124600,280317550,11800,11800,11800,11800,31
|
|
20231106,124500,279951750,11800,11800,11800,11790,77
|
|
20231106,124400,279043410,11800,11800,11810,11800,23
|
|
20231106,124300,278772000,11800,11800,11800,11800,27
|
|
20231106,124200,278453400,11800,11800,11800,11800,23
|
|
20231106,124100,278182000,11800,11800,11800,11800,23
|
|
20231106,124000,277910600,11800,11810,11810,11800,14
|
|
20231106,123900,277745390,11800,11800,11800,11800,21
|
|
20231106,123800,277497590,11800,11800,11800,11800,10
|
|
20231106,123700,277379590,11800,11800,11800,11800,25
|
|
20231106,123600,277084590,11810,11810,11810,11810,33
|
|
20231106,123500,276694860,11810,11800,11810,11800,47
|
|
20231106,123400,276139990,11810,11810,11810,11800,10
|
|
20231106,123300,276021910,11810,11810,11820,11810,104
|
|
20231106,123200,274792870,11810,11810,11820,11800,171
|
|
20231106,123100,272772390,11800,11800,11800,11800,23
|
|
20231106,123000,272500990,11800,11800,11800,11800,20
|
|
20231106,122900,272264990,11800,11800,11800,11800,23
|
|
20231106,122800,271993590,11800,11800,11800,11800,20
|
|
20231106,122700,271757590,11800,11800,11800,11800,11
|
|
20231106,122600,271627790,11800,11800,11800,11800,20
|
|
20231106,122500,271391790,11800,11800,11800,11800,11
|
|
20231106,122400,271261990,11800,11810,11810,11800,25
|
|
20231106,122300,270966980,11810,11820,11820,11810,38
|
|
20231106,122200,270518110,11810,11810,11810,11810,21
|
|
20231106,122100,270270100,11820,11810,11820,11810,137
|
|
20231106,122000,268651130,11810,11800,11810,11800,134
|
|
20231106,121900,267069830,11800,11800,11800,11800,10
|
|
20231106,121800,266951830,11800,11810,11810,11800,53
|
|
20231106,121700,266326010,11800,11800,11800,11800,12
|
|
20231106,121600,266184410,11800,11800,11800,11800,51
|
|
20231106,121500,265582610,11820,11800,11820,11800,31
|
|
20231106,121400,265216620,11820,11820,11820,11820,0
|
|
20231106,121300,265216620,11820,11810,11820,11810,189
|
|
20231106,121200,262982860,11820,11800,11820,11800,1087
|
|
20231106,121100,250134990,11800,11810,11810,11800,34
|
|
20231106,121000,249733690,11800,11800,11800,11800,14
|
|
20231106,120900,249568490,11800,11800,11800,11800,24
|
|
20231106,120800,249285290,11800,11800,11800,11800,12
|
|
20231106,120700,249143690,11800,11800,11800,11800,22
|
|
20231106,120600,248884090,11810,11810,11810,11810,29
|
|
20231106,120500,248541600,11800,11800,11810,11800,125
|
|
20231106,120400,247065590,11800,11800,11800,11800,47
|
|
20231106,120300,246510990,11790,11800,11800,11790,32
|
|
20231106,120200,246133510,11800,11800,11800,11800,80
|
|
20231106,120100,245189510,11800,11790,11800,11790,121
|
|
20231106,120000,243761920,11800,11790,11800,11790,68
|
|
20231106,115900,242959670,11790,11790,11790,11790,14
|
|
20231106,115800,242794610,11790,11790,11790,11790,43
|
|
20231106,115700,242287640,11790,11790,11790,11790,14
|
|
20231106,115600,242122580,11790,11790,11790,11790,28
|
|
20231106,115500,241792460,11790,11790,11790,11790,249
|
|
20231106,115400,238856750,11790,11790,11790,11790,30
|
|
20231106,115300,238503050,11790,11790,11790,11790,15
|
|
20231106,115200,238326200,11790,11790,11790,11790,65
|
|
20231106,115100,237559850,11790,11790,11790,11790,12
|
|
20231106,115000,237418370,11790,11790,11790,11790,22
|
|
20231106,114900,237158990,11790,11800,11800,11790,35
|
|
20231106,114800,236746120,11790,11790,11800,11790,59
|
|
20231106,114700,236050230,11790,11800,11800,11790,1364
|
|
20231106,114600,219965190,11800,11800,11800,11800,622
|
|
20231106,114500,212625590,11800,11800,11800,11800,335
|
|
20231106,114400,208672590,11820,11820,11820,11820,291
|
|
20231106,114300,205232970,11820,11820,11820,11820,22
|
|
20231106,114200,204972930,11820,11820,11820,11820,24
|
|
20231106,114100,204689250,11820,11820,11830,11820,43
|
|
20231106,114000,204180790,11820,11810,11820,11810,1034
|
|
20231106,113900,191968910,11810,11810,11820,11810,387
|
|
20231106,113800,187397980,11820,11820,11820,11820,0
|
|
20231106,113700,187397980,11820,11830,11830,11820,29
|
|
20231106,113600,187055150,11820,11820,11820,11820,13
|
|
20231106,113500,186901490,11820,11820,11820,11820,933
|
|
20231106,113400,175873430,11820,11820,11820,11820,15
|
|
20231106,113300,175696130,11820,11820,11820,11820,26
|
|
20231106,113200,175388810,11820,11820,11820,11820,11
|
|
20231106,113100,175258790,11820,11820,11830,11820,49
|
|
20231106,113000,174679310,11820,11820,11820,11820,23
|
|
20231106,112900,174407450,11820,11820,11820,11820,16
|
|
20231106,112800,174218330,11820,11820,11820,11820,25
|
|
20231106,112700,173922830,11820,11830,11830,11820,99
|
|
20231106,112600,172751770,11820,11820,11820,11820,23
|
|
20231106,112500,172479910,11830,11820,11830,11820,384
|
|
20231106,112400,167937280,11820,11820,11820,11820,27
|
|
20231106,112300,167618140,11820,11830,11830,11820,41
|
|
20231106,112200,167133220,11820,11830,11830,11820,67
|
|
20231106,112100,166340730,11830,11830,11830,11830,73
|
|
20231106,112000,165477140,11830,11830,11830,11830,25
|
|
20231106,111900,165181390,11830,11830,11830,11830,19
|
|
20231106,111800,164956620,11830,11830,11840,11830,23
|
|
20231106,111700,164684520,11830,11820,11830,11820,19
|
|
20231106,111600,164459860,11820,11820,11830,11820,27
|
|
20231106,111500,164140660,11820,11820,11820,11820,28
|
|
20231106,111400,163809700,11820,11820,11820,11820,13
|
|
20231106,111300,163656040,11820,11820,11820,11820,23
|
|
20231106,111200,163384180,11820,11820,11820,11820,33
|
|
20231106,111100,162994120,11830,11830,11830,11820,13
|
|
20231106,111000,162840350,11830,11830,11830,11830,15
|
|
20231106,110900,162662900,11830,11830,11830,11830,19
|
|
20231106,110800,162438130,11830,11830,11830,11830,23
|
|
20231106,110700,162166040,11840,11860,11860,11830,57
|
|
20231106,110600,161490340,11850,11840,11850,11840,127
|
|
20231106,110500,159985930,11830,11830,11830,11830,0
|
|
20231106,110400,159985930,11830,11830,11830,11830,179
|
|
20231106,110300,157868360,11840,11840,11840,11840,0
|
|
20231106,110200,157868360,11840,11830,11840,11830,101
|
|
20231106,110100,156673520,11830,11840,11840,11830,93
|
|
20231106,110000,155573320,11840,11840,11840,11840,102
|
|
20231106,105900,154365640,11850,11850,11850,11850,2
|
|
20231106,105800,154341940,11850,11850,11850,11850,0
|
|
20231106,105700,154341940,11850,11850,11850,11850,150
|
|
20231106,105600,152564440,11850,11850,11850,11850,0
|
|
20231106,105500,152564440,11850,11850,11850,11850,0
|
|
20231106,105400,152564440,11850,11850,11850,11850,0
|
|
20231106,105300,152564440,11850,11850,11850,11850,0
|
|
20231106,105200,152564440,11850,11850,11850,11850,5
|
|
20231106,105100,152505190,11860,11860,11860,11860,0
|
|
20231106,105000,152505190,11860,11860,11860,11860,10
|
|
20231106,104900,152386590,11850,11850,11850,11850,200
|
|
20231106,104800,150016590,11860,11860,11860,11860,0
|
|
20231106,104700,150016590,11860,11870,11870,11860,24
|
|
20231106,104600,149731840,11860,11860,11860,11860,100
|
|
20231106,104500,148545840,11880,11880,11880,11880,231
|
|
20231106,104400,145801560,11860,11860,11860,11860,0
|
|
20231106,104300,145801560,11860,11860,11860,11860,0
|
|
20231106,104200,145801560,11860,11870,11870,11860,49
|
|
20231106,104100,145220410,11880,11880,11880,11880,259
|
|
20231106,104000,142143490,11870,11850,11870,11850,565
|
|
20231106,103900,135440420,11850,11850,11850,11850,55
|
|
20231106,103800,134788670,11850,11850,11850,11850,0
|
|
20231106,103700,134788670,11850,11850,11850,11850,50
|
|
20231106,103600,134196170,11840,11840,11840,11840,0
|
|
20231106,103500,134196170,11840,11840,11840,11840,0
|
|
20231106,103400,134196170,11840,11840,11840,11840,0
|
|
20231106,103300,134196170,11840,11840,11840,11840,292
|
|
20231106,103200,130738890,11840,11840,11840,11840,0
|
|
20231106,103100,130738890,11840,11850,11850,11840,30
|
|
20231106,103000,130383550,11850,11850,11850,11850,0
|
|
20231106,102900,130383550,11850,11850,11850,11850,0
|
|
20231106,102800,130383550,11850,11850,11850,11850,101
|
|
20231106,102700,129186700,11850,11850,11850,11850,50
|
|
20231106,102600,128594200,11860,11860,11860,11860,100
|
|
20231106,102500,127408200,11870,11870,11870,11870,0
|
|
20231106,102400,127408200,11870,11870,11870,11870,157
|
|
20231106,102300,125544610,11880,11880,11880,11880,2
|
|
20231106,102200,125520850,11870,11870,11870,11870,30
|
|
20231106,102100,125164750,11870,11870,11870,11870,10
|
|
20231106,102000,125046050,11870,11870,11870,11870,0
|
|
20231106,101900,125046050,11870,11870,11870,11870,23
|
|
20231106,101800,124773040,11870,11860,11870,11850,11
|
|
20231106,101700,124642660,11870,11870,11870,11870,25
|
|
20231106,101600,124345910,11850,11850,11850,11850,0
|
|
20231106,101500,124345910,11850,11850,11850,11850,251
|
|
20231106,101400,121371560,11850,11840,11850,11840,449
|
|
20231106,101300,116052560,11840,11840,11840,11840,0
|
|
20231106,101200,116052560,11840,11820,11840,11820,476
|
|
20231106,101100,110422030,11810,11810,11810,11810,1
|
|
20231106,101000,110410220,11800,11800,11800,11800,0
|
|
20231106,100900,110410220,11800,11800,11800,11800,1
|
|
20231106,100800,110398420,11800,11800,11800,11800,42
|
|
20231106,100700,109902820,11800,11830,11840,11800,65
|
|
20231106,100600,109133810,11840,11810,11840,11800,12
|
|
20231106,100500,108992030,11810,11820,11820,11800,101
|
|
20231106,100400,107799470,11820,11830,11830,11820,3
|
|
20231106,100300,107763990,11840,11840,11840,11840,26
|
|
20231106,100200,107456150,11850,11850,11850,11850,1
|
|
20231106,100100,107444300,11860,11860,11860,11860,0
|
|
20231106,100000,107444300,11860,11860,11870,11860,3
|
|
20231106,095900,107408710,11870,11870,11870,11870,327
|
|
20231106,095800,103527220,11870,11870,11870,11870,0
|
|
20231106,095700,103527220,11870,11870,11870,11870,0
|
|
20231106,095600,103527220,11870,11870,11870,11870,7
|
|
20231106,095500,103444130,11870,11870,11870,11870,0
|
|
20231106,095400,103444130,11870,11870,11870,11870,1
|
|
20231106,095300,103432260,11870,11870,11870,11870,13
|
|
20231106,095200,103277950,11870,11870,11870,11860,96
|
|
20231106,095100,102138900,11870,11880,11890,11870,254
|
|
20231106,095000,99119020,11890,11890,11890,11890,0
|
|
20231106,094900,99119020,11890,11890,11890,11890,0
|
|
20231106,094800,99119020,11890,11890,11890,11890,214
|
|
20231106,094700,96574560,11890,11820,11890,11820,1212
|
|
20231106,094600,82200040,11810,11810,11810,11810,110
|
|
20231106,094500,80900940,11800,11800,11800,11800,0
|
|
20231106,094400,80900940,11800,11780,11800,11780,14
|
|
20231106,094300,80735820,11810,11810,11810,11810,2
|
|
20231106,094200,80712200,11810,11810,11810,11810,128
|
|
20231106,094100,79200520,11810,11810,11810,11810,5
|
|
20231106,094000,79141470,11810,11810,11810,11810,1
|
|
20231106,093900,79129660,11790,11790,11790,11790,100
|
|
20231106,093800,77950660,11790,11790,11790,11790,85
|
|
20231106,093700,76948510,11800,11790,11800,11790,11
|
|
20231106,093600,76818730,11790,11790,11790,11790,16
|
|
20231106,093500,76630090,11790,11790,11790,11790,0
|
|
20231106,093400,76630090,11790,11800,11800,11790,12
|
|
20231106,093300,76488500,11800,11800,11800,11800,1
|
|
20231106,093200,76476700,11800,11800,11800,11800,57
|
|
20231106,093100,75804100,11800,11800,11800,11800,1
|
|
20231106,093000,75792300,11790,11790,11790,11790,2
|
|
20231106,092900,75768720,11790,11790,11790,11790,0
|
|
20231106,092800,75768720,11790,11790,11790,11790,4
|
|
20231106,092700,75721560,11790,11790,11790,11790,42
|
|
20231106,092600,75226380,11780,11780,11780,11780,200
|
|
20231106,092500,72870380,11780,11780,11780,11780,22
|
|
20231106,092400,72611220,11780,11790,11810,11780,109
|
|
20231106,092300,71326520,11820,11820,11820,11820,1
|
|
20231106,092200,71314700,11860,11880,11890,11830,114
|
|
20231106,092100,69960750,11880,11820,11880,11820,932
|
|
20231106,092000,58909970,11840,11790,11840,11790,698
|
|
20231106,091900,50655020,11770,11770,11770,11770,43
|
|
20231106,091800,50148910,11750,11750,11750,11750,0
|
|
20231106,091700,50148910,11750,11750,11750,11750,0
|
|
20231106,091600,50148910,11750,11760,11780,11750,374
|
|
20231106,091500,45749820,11750,11750,11750,11740,117
|
|
20231106,091400,44375970,11760,11760,11760,11760,50
|
|
20231106,091300,43787970,11760,11760,11770,11760,123
|
|
20231106,091200,42340670,11740,11740,11740,11740,43
|
|
20231106,091100,41835850,11800,11800,11800,11800,20
|
|
20231106,091000,41599850,11800,11800,11800,11790,138
|
|
20231106,090900,39971570,11800,11760,11800,11760,1222
|
|
20231106,090800,25572280,11760,11750,11760,11740,103
|
|
20231106,090700,24362030,11740,11740,11740,11740,50
|
|
20231106,090600,23775030,11740,11730,11740,11730,67
|
|
20231106,090500,22988910,11710,11710,11710,11710,0
|
|
20231106,090400,22988910,11710,11710,11710,11710,160
|
|
20231106,090300,21115310,11710,11710,11710,11710,1013
|
|
20231106,090200,9253080,11710,11710,11710,11710,133
|
|
20231106,090100,7695650,11710,11730,11730,11710,24
|
|
20231106,090000,7414170,11710,11710,11710,11710,186
|