597 lines
28 KiB
CSV
597 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185400,421302330,7170,7170,7170,7170,2762
|
|
20231109,185300,421302330,7170,7170,7170,7170,0
|
|
20231109,185200,421302330,7170,7170,7170,7170,0
|
|
20231109,185100,421302330,7170,7170,7170,7170,0
|
|
20231109,185000,421302330,7170,7170,7170,7170,0
|
|
20231109,184900,421302330,7170,7170,7170,7170,0
|
|
20231109,184800,421302330,7170,7170,7170,7170,0
|
|
20231109,184700,421302330,7170,7170,7170,7170,0
|
|
20231109,184600,421302330,7170,7170,7170,7170,0
|
|
20231109,184500,421302330,7170,7170,7170,7170,0
|
|
20231109,184400,421302330,7170,7170,7170,7170,0
|
|
20231109,184300,421302330,7170,7170,7170,7170,0
|
|
20231109,184200,421302330,7170,7170,7170,7170,0
|
|
20231109,184100,421302330,7170,7170,7170,7170,0
|
|
20231109,184000,421302330,7170,7170,7170,7170,0
|
|
20231109,183900,421302330,7170,7170,7170,7170,0
|
|
20231109,183800,421302330,7170,7170,7170,7170,0
|
|
20231109,183700,421302330,7170,7170,7170,7170,0
|
|
20231109,183600,421302330,7170,7170,7170,7170,0
|
|
20231109,183500,421302330,7170,7170,7170,7170,0
|
|
20231109,183400,421302330,7170,7170,7170,7170,0
|
|
20231109,183300,421302330,7170,7170,7170,7170,0
|
|
20231109,183200,421302330,7170,7170,7170,7170,0
|
|
20231109,183100,421302330,7170,7170,7170,7170,0
|
|
20231109,183000,421302330,7170,7170,7170,7170,0
|
|
20231109,182900,421302330,7170,7170,7170,7170,0
|
|
20231109,182800,421302330,7170,7170,7170,7170,0
|
|
20231109,182700,421302330,7170,7170,7170,7170,0
|
|
20231109,182600,421302330,7170,7170,7170,7170,0
|
|
20231109,182500,421302330,7170,7170,7170,7170,0
|
|
20231109,182400,421302330,7170,7170,7170,7170,2762
|
|
20231109,182300,421302330,7170,7170,7170,7170,0
|
|
20231109,182200,421302330,7170,7170,7170,7170,0
|
|
20231109,182100,421302330,7170,7170,7170,7170,0
|
|
20231109,182000,421302330,7170,7170,7170,7170,0
|
|
20231109,181900,421302330,7170,7170,7170,7170,0
|
|
20231109,181800,421302330,7170,7170,7170,7170,0
|
|
20231109,181700,421302330,7170,7170,7170,7170,0
|
|
20231109,181600,421302330,7170,7170,7170,7170,0
|
|
20231109,181500,421302330,7170,7170,7170,7170,0
|
|
20231109,181400,421302330,7170,7170,7170,7170,0
|
|
20231109,181300,421302330,7170,7170,7170,7170,0
|
|
20231109,181200,421302330,7170,7170,7170,7170,0
|
|
20231109,181100,421302330,7170,7170,7170,7170,0
|
|
20231109,181000,421302330,7170,7170,7170,7170,0
|
|
20231109,180900,421302330,7170,7170,7170,7170,0
|
|
20231109,180800,421302330,7170,7170,7170,7170,0
|
|
20231109,180700,421302330,7170,7170,7170,7170,0
|
|
20231109,180600,421302330,7170,7170,7170,7170,0
|
|
20231109,180500,421302330,7170,7170,7170,7170,0
|
|
20231109,180400,421302330,7170,7170,7170,7170,0
|
|
20231109,180300,421302330,7170,7170,7170,7170,0
|
|
20231109,180200,421302330,7170,7170,7170,7170,0
|
|
20231109,180100,421302330,7170,7170,7170,7170,0
|
|
20231109,180000,421302330,7170,7170,7170,7170,0
|
|
20231109,175900,421302330,7170,7170,7170,7170,0
|
|
20231109,175800,421302330,7170,7170,7170,7170,0
|
|
20231109,175700,421302330,7170,7170,7170,7170,0
|
|
20231109,175600,421302330,7170,7170,7170,7170,0
|
|
20231109,175500,421302330,7170,7170,7170,7170,0
|
|
20231109,175400,421302330,7170,7170,7170,7170,2762
|
|
20231109,175300,421302330,7170,7170,7170,7170,0
|
|
20231109,175200,421302330,7170,7170,7170,7170,0
|
|
20231109,175100,421302330,7170,7170,7170,7170,0
|
|
20231109,175000,421302330,7170,7170,7170,7170,0
|
|
20231109,174900,421302330,7170,7170,7170,7170,0
|
|
20231109,174800,421302330,7170,7170,7170,7170,0
|
|
20231109,174700,421302330,7170,7170,7170,7170,0
|
|
20231109,174600,421302330,7170,7170,7170,7170,0
|
|
20231109,174500,421302330,7170,7170,7170,7170,0
|
|
20231109,174400,421302330,7170,7170,7170,7170,0
|
|
20231109,174300,421302330,7170,7170,7170,7170,0
|
|
20231109,174200,421302330,7170,7170,7170,7170,0
|
|
20231109,174100,421302330,7170,7170,7170,7170,0
|
|
20231109,174000,421302330,7170,7170,7170,7170,0
|
|
20231109,173900,421302330,7170,7170,7170,7170,0
|
|
20231109,173800,421302330,7170,7170,7170,7170,0
|
|
20231109,173700,421302330,7170,7170,7170,7170,0
|
|
20231109,173600,421302330,7170,7170,7170,7170,0
|
|
20231109,173500,421302330,7170,7170,7170,7170,0
|
|
20231109,173400,421302330,7170,7170,7170,7170,0
|
|
20231109,173300,421302330,7170,7170,7170,7170,0
|
|
20231109,173200,421302330,7170,7170,7170,7170,0
|
|
20231109,173100,421302330,7170,7170,7170,7170,0
|
|
20231109,173000,421302330,7170,7170,7170,7170,0
|
|
20231109,172900,421302330,7170,7170,7170,7170,0
|
|
20231109,172800,421302330,7170,7170,7170,7170,0
|
|
20231109,172700,421302330,7170,7170,7170,7170,0
|
|
20231109,172600,421302330,7170,7170,7170,7170,0
|
|
20231109,172500,421302330,7170,7170,7170,7170,0
|
|
20231109,172400,421302330,7170,7170,7170,7170,2762
|
|
20231109,172300,421302330,7170,7170,7170,7170,0
|
|
20231109,172200,421302330,7170,7170,7170,7170,0
|
|
20231109,172100,421302330,7170,7170,7170,7170,0
|
|
20231109,172000,421302330,7170,7170,7170,7170,0
|
|
20231109,171900,421302330,7170,7170,7170,7170,0
|
|
20231109,171800,421302330,7170,7170,7170,7170,0
|
|
20231109,171700,421302330,7170,7170,7170,7170,0
|
|
20231109,171600,421302330,7170,7170,7170,7170,0
|
|
20231109,171500,421302330,7170,7170,7170,7170,0
|
|
20231109,171400,421302330,7170,7170,7170,7170,0
|
|
20231109,171300,421302330,7170,7170,7170,7170,0
|
|
20231109,171200,421302330,7170,7170,7170,7170,0
|
|
20231109,171100,421302330,7170,7170,7170,7170,0
|
|
20231109,171000,421302330,7170,7170,7170,7170,0
|
|
20231109,170900,421302330,7170,7170,7170,7170,0
|
|
20231109,170800,421302330,7170,7170,7170,7170,0
|
|
20231109,170700,421302330,7170,7170,7170,7170,0
|
|
20231109,170600,421302330,7170,7170,7170,7170,0
|
|
20231109,170500,421302330,7170,7170,7170,7170,0
|
|
20231109,170400,421302330,7170,7170,7170,7170,0
|
|
20231109,170300,421302330,7170,7170,7170,7170,0
|
|
20231109,170200,421302330,7170,7170,7170,7170,0
|
|
20231109,170100,421302330,7170,7170,7170,7170,0
|
|
20231109,170000,421302330,7170,7170,7170,7170,0
|
|
20231109,165900,421302330,7170,7170,7170,7170,0
|
|
20231109,165800,421302330,7170,7170,7170,7170,0
|
|
20231109,165700,421302330,7170,7170,7170,7170,0
|
|
20231109,165600,421302330,7170,7170,7170,7170,0
|
|
20231109,165500,421302330,7170,7170,7170,7170,0
|
|
20231109,165400,421302330,7170,7170,7170,7170,2762
|
|
20231109,165300,421302330,7170,7170,7170,7170,0
|
|
20231109,165200,421302330,7170,7170,7170,7170,0
|
|
20231109,165100,421302330,7170,7170,7170,7170,0
|
|
20231109,165000,421302330,7170,7170,7170,7170,0
|
|
20231109,164900,421302330,7170,7170,7170,7170,0
|
|
20231109,164800,421302330,7170,7170,7170,7170,0
|
|
20231109,164700,421302330,7170,7170,7170,7170,0
|
|
20231109,164600,421302330,7170,7170,7170,7170,0
|
|
20231109,164500,421302330,7170,7170,7170,7170,0
|
|
20231109,164400,421302330,7170,7170,7170,7170,0
|
|
20231109,164300,421302330,7170,7170,7170,7170,0
|
|
20231109,164200,421302330,7170,7170,7170,7170,0
|
|
20231109,164100,421302330,7170,7170,7170,7170,0
|
|
20231109,164000,421302330,7170,7170,7170,7170,0
|
|
20231109,163900,421302330,7170,7170,7170,7170,0
|
|
20231109,163800,421302330,7170,7170,7170,7170,0
|
|
20231109,163700,421302330,7170,7170,7170,7170,0
|
|
20231109,163600,421302330,7170,7170,7170,7170,0
|
|
20231109,163500,421302330,7170,7170,7170,7170,0
|
|
20231109,163400,421302330,7170,7170,7170,7170,0
|
|
20231109,163300,421302330,7170,7170,7170,7170,0
|
|
20231109,163200,421302330,7170,7170,7170,7170,0
|
|
20231109,163100,421302330,7170,7170,7170,7170,0
|
|
20231109,163000,421302330,7170,7170,7170,7170,0
|
|
20231109,162900,421302330,7170,7170,7170,7170,0
|
|
20231109,162800,421302330,7170,7170,7170,7170,0
|
|
20231109,162700,421302330,7170,7170,7170,7170,0
|
|
20231109,162600,421302330,7170,7170,7170,7170,0
|
|
20231109,162500,421302330,7170,7170,7170,7170,0
|
|
20231109,162400,421302330,7170,7170,7170,7170,2762
|
|
20231109,162300,421302330,7170,7170,7170,7170,0
|
|
20231109,162200,421302330,7170,7170,7170,7170,0
|
|
20231109,162100,421302330,7170,7170,7170,7170,0
|
|
20231109,162000,421302330,7170,7170,7170,7170,0
|
|
20231109,161900,421302330,7170,7170,7170,7170,0
|
|
20231109,161800,421302330,7170,7170,7170,7170,0
|
|
20231109,161700,421302330,7170,7170,7170,7170,0
|
|
20231109,161600,421302330,7170,7170,7170,7170,0
|
|
20231109,161500,421302330,7170,7170,7170,7170,0
|
|
20231109,161400,421302330,7170,7170,7170,7170,0
|
|
20231109,161300,421302330,7170,7170,7170,7170,0
|
|
20231109,161200,421302330,7170,7170,7170,7170,0
|
|
20231109,161100,421302330,7170,7170,7170,7170,0
|
|
20231109,161000,421302330,7170,7170,7170,7170,0
|
|
20231109,160900,421302330,7170,7170,7170,7170,0
|
|
20231109,160800,421302330,7170,7170,7170,7170,0
|
|
20231109,160700,421302330,7170,7170,7170,7170,0
|
|
20231109,160600,421302330,7170,7170,7170,7170,0
|
|
20231109,160500,421302330,7170,7170,7170,7170,0
|
|
20231109,160400,421302330,7170,7170,7170,7170,0
|
|
20231109,160300,421302330,7170,7170,7170,7170,0
|
|
20231109,160200,421302330,7170,7170,7170,7170,0
|
|
20231109,160100,421302330,7170,7170,7170,7170,0
|
|
20231109,160000,421302330,7170,7170,7170,7170,0
|
|
20231109,155900,421302330,7170,7170,7170,7170,0
|
|
20231109,155800,421302330,7170,7170,7170,7170,0
|
|
20231109,155700,421302330,7170,7170,7170,7170,0
|
|
20231109,155600,421302330,7170,7170,7170,7170,0
|
|
20231109,155500,421302330,7170,7170,7170,7170,0
|
|
20231109,155400,421302330,7170,7170,7170,7170,2762
|
|
20231109,155300,421302330,7170,7170,7170,7170,0
|
|
20231109,155200,421302330,7170,7170,7170,7170,0
|
|
20231109,155100,421302330,7170,7170,7170,7170,0
|
|
20231109,155000,421302330,7170,7170,7170,7170,0
|
|
20231109,154900,421302330,7170,7170,7170,7170,0
|
|
20231109,154800,421302330,7170,7170,7170,7170,0
|
|
20231109,154700,421302330,7170,7170,7170,7170,0
|
|
20231109,154600,421302330,7170,7170,7170,7170,0
|
|
20231109,154500,421302330,7170,7170,7170,7170,0
|
|
20231109,154400,421302330,7170,7170,7170,7170,0
|
|
20231109,154300,421302330,7170,7170,7170,7170,0
|
|
20231109,154200,421302330,7170,7170,7170,7170,0
|
|
20231109,154100,421302330,7170,7170,7170,7170,0
|
|
20231109,154000,421302330,7170,7170,7170,7170,0
|
|
20231109,153900,421302330,7170,7170,7170,7170,0
|
|
20231109,153800,421302330,7170,7170,7170,7170,0
|
|
20231109,153700,421302330,7170,7170,7170,7170,0
|
|
20231109,153600,421302330,7170,7170,7170,7170,0
|
|
20231109,153500,421302330,7170,7170,7170,7170,0
|
|
20231109,153400,421302330,7170,7170,7170,7170,0
|
|
20231109,153300,421302330,7170,7170,7170,7170,0
|
|
20231109,153200,421302330,7170,7170,7170,7170,0
|
|
20231109,153100,421302330,7170,7170,7170,7170,0
|
|
20231109,153000,421302330,7170,7170,7170,7170,2762
|
|
20231109,152900,401498790,7170,7170,7170,7170,0
|
|
20231109,152800,401498790,7170,7170,7170,7170,0
|
|
20231109,152700,401498790,7170,7170,7170,7170,0
|
|
20231109,152600,401498790,7170,7170,7170,7170,0
|
|
20231109,152500,401498790,7170,7170,7170,7170,0
|
|
20231109,152400,401498790,7170,7170,7170,7170,0
|
|
20231109,152300,401498790,7170,7170,7170,7170,0
|
|
20231109,152200,401498790,7170,7170,7170,7170,0
|
|
20231109,152100,401498790,7170,7170,7170,7170,0
|
|
20231109,152000,401498790,7170,7170,7170,7170,0
|
|
20231109,151900,401498790,7170,7170,7170,7170,0
|
|
20231109,151800,401498790,7170,7170,7170,7170,0
|
|
20231109,151700,401498790,7170,7170,7170,7170,1
|
|
20231109,151600,401491620,7180,7180,7180,7180,0
|
|
20231109,151500,401491620,7180,7180,7180,7180,2
|
|
20231109,151400,401477260,7160,7180,7180,7160,23
|
|
20231109,151300,401312180,7180,7180,7180,7180,0
|
|
20231109,151200,401312180,7180,7180,7180,7180,13
|
|
20231109,151100,401218840,7180,7180,7180,7180,14
|
|
20231109,151000,401118320,7180,7140,7180,7140,3061
|
|
20231109,150900,379262700,7190,7190,7190,7160,673
|
|
20231109,150800,374436760,7190,7160,7190,7160,504
|
|
20231109,150700,370828000,7190,7170,7190,7170,205
|
|
20231109,150600,369357560,7180,7180,7180,7180,1
|
|
20231109,150500,369350380,7180,7180,7180,7180,0
|
|
20231109,150400,369350380,7180,7180,7180,7180,1
|
|
20231109,150300,369343200,7180,7180,7180,7180,0
|
|
20231109,150200,369343200,7180,7180,7180,7180,500
|
|
20231109,150100,365753200,7190,7190,7190,7190,0
|
|
20231109,150000,365753200,7190,7190,7190,7190,0
|
|
20231109,145900,365753200,7190,7190,7190,7190,0
|
|
20231109,145800,365753200,7190,7160,7190,7160,3
|
|
20231109,145700,365731660,7170,7170,7170,7170,0
|
|
20231109,145600,365731660,7170,7170,7170,7170,0
|
|
20231109,145500,365731660,7170,7170,7170,7170,109
|
|
20231109,145400,364950130,7170,7170,7170,7170,38
|
|
20231109,145300,364677670,7190,7190,7190,7190,0
|
|
20231109,145200,364677670,7190,7190,7190,7190,0
|
|
20231109,145100,364677670,7190,7190,7190,7190,0
|
|
20231109,145000,364677670,7190,7190,7190,7190,0
|
|
20231109,144900,364677670,7190,7190,7190,7190,0
|
|
20231109,144800,364677670,7190,7190,7190,7190,0
|
|
20231109,144700,364677670,7190,7190,7190,7190,0
|
|
20231109,144600,364677670,7190,7190,7190,7190,0
|
|
20231109,144500,364677670,7190,7170,7190,7170,86
|
|
20231109,144400,364060930,7170,7190,7190,7170,11
|
|
20231109,144300,363981860,7190,7190,7190,7190,1
|
|
20231109,144200,363974670,7160,7160,7160,7160,0
|
|
20231109,144100,363974670,7160,7140,7160,7140,839
|
|
20231109,144000,357970790,7140,7140,7140,7140,22
|
|
20231109,143900,357813710,7160,7160,7160,7160,0
|
|
20231109,143800,357813710,7160,7160,7160,7160,10
|
|
20231109,143700,357742110,7160,7150,7160,7150,120
|
|
20231109,143600,356884090,7130,7130,7130,7130,424
|
|
20231109,143500,353860970,7130,7130,7130,7130,0
|
|
20231109,143400,353860970,7130,7130,7130,7130,46
|
|
20231109,143300,353532990,7140,7140,7140,7140,234
|
|
20231109,143200,351862230,7160,7160,7160,7160,0
|
|
20231109,143100,351862230,7160,7160,7160,7160,0
|
|
20231109,143000,351862230,7160,7160,7160,7160,3
|
|
20231109,142900,351840750,7160,7160,7160,7160,0
|
|
20231109,142800,351840750,7160,7160,7160,7160,0
|
|
20231109,142700,351840750,7160,7160,7160,7160,0
|
|
20231109,142600,351840750,7160,7160,7160,7160,0
|
|
20231109,142500,351840750,7160,7160,7160,7160,0
|
|
20231109,142400,351840750,7160,7160,7160,7160,3
|
|
20231109,142300,351819270,7150,7150,7150,7150,0
|
|
20231109,142200,351819270,7150,7150,7150,7150,0
|
|
20231109,142100,351819270,7150,7150,7150,7150,0
|
|
20231109,142000,351819270,7150,7150,7150,7150,5
|
|
20231109,141900,351783520,7160,7160,7160,7160,55
|
|
20231109,141800,351389720,7160,7160,7160,7160,5
|
|
20231109,141700,351353920,7130,7130,7130,7130,100
|
|
20231109,141600,350640920,7130,7130,7130,7130,0
|
|
20231109,141500,350640920,7130,7130,7130,7130,0
|
|
20231109,141400,350640920,7130,7140,7140,7130,239
|
|
20231109,141300,348936790,7160,7160,7160,7160,0
|
|
20231109,141200,348936790,7160,7160,7160,7160,1
|
|
20231109,141100,348929630,7160,7160,7160,7160,0
|
|
20231109,141000,348929630,7160,7130,7160,7120,103
|
|
20231109,140900,348196050,7130,7130,7130,7130,450
|
|
20231109,140800,344987550,7130,7140,7140,7130,650
|
|
20231109,140700,340351910,7150,7150,7150,7150,0
|
|
20231109,140600,340351910,7150,7150,7150,7150,5
|
|
20231109,140500,340316160,7160,7160,7160,7130,10
|
|
20231109,140400,340244710,7110,7110,7110,7110,0
|
|
20231109,140300,340244710,7110,7110,7110,7110,0
|
|
20231109,140200,340244710,7110,7120,7120,7110,508
|
|
20231109,140100,336632230,7120,7140,7140,7120,1593
|
|
20231109,140000,325284790,7140,7140,7140,7140,71
|
|
20231109,135900,324777850,7140,7160,7160,7140,70
|
|
20231109,135800,324277680,7170,7170,7170,7170,20
|
|
20231109,135700,324134280,7190,7190,7190,7190,100
|
|
20231109,135600,323415280,7190,7190,7190,7190,0
|
|
20231109,135500,323415280,7190,7190,7190,7190,0
|
|
20231109,135400,323415280,7190,7190,7190,7190,0
|
|
20231109,135300,323415280,7190,7190,7190,7190,0
|
|
20231109,135200,323415280,7190,7190,7190,7190,0
|
|
20231109,135100,323415280,7190,7190,7190,7190,0
|
|
20231109,135000,323415280,7190,7190,7190,7190,0
|
|
20231109,134900,323415280,7190,7190,7190,7190,0
|
|
20231109,134800,323415280,7190,7190,7190,7190,2
|
|
20231109,134700,323400900,7190,7190,7190,7190,102
|
|
20231109,134600,322667520,7200,7200,7200,7200,0
|
|
20231109,134500,322667520,7200,7160,7200,7160,101
|
|
20231109,134400,321944320,7160,7160,7160,7160,1
|
|
20231109,134300,321937160,7190,7190,7190,7190,0
|
|
20231109,134200,321937160,7190,7190,7190,7190,0
|
|
20231109,134100,321937160,7190,7190,7190,7190,0
|
|
20231109,134000,321937160,7190,7190,7190,7190,400
|
|
20231109,133900,319061160,7190,7190,7190,7190,0
|
|
20231109,133800,319061160,7190,7190,7190,7190,0
|
|
20231109,133700,319061160,7190,7190,7190,7190,1
|
|
20231109,133600,319053970,7130,7130,7130,7130,0
|
|
20231109,133500,319053970,7130,7180,7180,7130,300
|
|
20231109,133400,316909730,7180,7180,7180,7180,0
|
|
20231109,133300,316909730,7180,7180,7180,7180,0
|
|
20231109,133200,316909730,7180,7180,7180,7180,0
|
|
20231109,133100,316909730,7180,7180,7180,7180,2
|
|
20231109,133000,316895370,7130,7130,7130,7130,0
|
|
20231109,132900,316895370,7130,7140,7140,7130,300
|
|
20231109,132800,314756260,7140,7140,7140,7140,6
|
|
20231109,132700,314713420,7140,7160,7160,7140,100
|
|
20231109,132600,313999350,7180,7180,7180,7180,1
|
|
20231109,132500,313992170,7180,7180,7180,7180,2
|
|
20231109,132400,313977810,7150,7150,7150,7150,2
|
|
20231109,132300,313963510,7180,7180,7180,7180,0
|
|
20231109,132200,313963510,7180,7180,7180,7180,0
|
|
20231109,132100,313963510,7180,7180,7180,7180,1
|
|
20231109,132000,313956330,7180,7180,7180,7180,3
|
|
20231109,131900,313934790,7180,7180,7180,7180,6
|
|
20231109,131800,313891710,7130,7170,7180,7130,3
|
|
20231109,131700,313870230,7120,7160,7200,7120,1831
|
|
20231109,131600,300816020,7180,7180,7180,7180,0
|
|
20231109,131500,300816020,7180,7180,7180,7180,0
|
|
20231109,131400,300816020,7180,7180,7180,7180,1
|
|
20231109,131300,300808840,7160,7160,7160,7160,0
|
|
20231109,131200,300808840,7160,7160,7160,7160,0
|
|
20231109,131100,300808840,7160,7160,7160,7160,0
|
|
20231109,131000,300808840,7160,7170,7170,7160,69
|
|
20231109,130900,300314640,7160,7160,7160,7160,0
|
|
20231109,130800,300314640,7160,7170,7170,7160,294
|
|
20231109,130700,298209360,7170,7170,7170,7170,600
|
|
20231109,130600,293907360,7170,7170,7170,7170,25
|
|
20231109,130500,293728110,7180,7180,7180,7180,0
|
|
20231109,130400,293728110,7180,7180,7180,7180,0
|
|
20231109,130300,293728110,7180,7180,7180,7180,132
|
|
20231109,130200,292780350,7180,7180,7180,7180,0
|
|
20231109,130100,292780350,7180,7180,7180,7180,0
|
|
20231109,130000,292780350,7180,7180,7180,7180,0
|
|
20231109,125900,292780350,7180,7180,7180,7180,1
|
|
20231109,125800,292773170,7180,7180,7180,7180,0
|
|
20231109,125700,292773170,7180,7180,7180,7180,0
|
|
20231109,125600,292773170,7180,7180,7180,7180,78
|
|
20231109,125500,292213130,7200,7200,7200,7200,0
|
|
20231109,125400,292213130,7200,7200,7200,7200,0
|
|
20231109,125300,292213130,7200,7200,7200,7200,20
|
|
20231109,125200,292069130,7200,7200,7200,7200,0
|
|
20231109,125100,292069130,7200,7200,7200,7200,0
|
|
20231109,125000,292069130,7200,7200,7200,7200,0
|
|
20231109,124900,292069130,7200,7200,7200,7200,0
|
|
20231109,124800,292069130,7200,7200,7200,7200,2
|
|
20231109,124700,292054730,7170,7180,7180,7170,60
|
|
20231109,124600,291624400,7180,7190,7190,7180,210
|
|
20231109,124500,290116580,7210,7210,7210,7210,0
|
|
20231109,124400,290116580,7210,7210,7210,7210,0
|
|
20231109,124300,290116580,7210,7210,7210,7210,2
|
|
20231109,124200,290102160,7220,7220,7220,7220,2
|
|
20231109,124100,290087720,7210,7210,7210,7210,0
|
|
20231109,124000,290087720,7210,7210,7210,7210,131
|
|
20231109,123900,289143210,7200,7180,7210,7180,5
|
|
20231109,123800,289107210,7210,7210,7210,7210,0
|
|
20231109,123700,289107210,7210,7210,7210,7210,0
|
|
20231109,123600,289107210,7210,7210,7210,7210,0
|
|
20231109,123500,289107210,7210,7210,7210,7210,149
|
|
20231109,123400,288032920,7220,7220,7220,7220,0
|
|
20231109,123300,288032920,7220,7220,7220,7220,0
|
|
20231109,123200,288032920,7220,7220,7220,7220,0
|
|
20231109,123100,288032920,7220,7220,7220,7220,2
|
|
20231109,123000,288018480,7180,7180,7180,7180,0
|
|
20231109,122900,288018480,7180,7180,7180,7180,0
|
|
20231109,122800,288018480,7180,7180,7180,7180,27
|
|
20231109,122700,287824620,7220,7220,7220,7220,0
|
|
20231109,122600,287824620,7220,7220,7220,7220,0
|
|
20231109,122500,287824620,7220,7220,7220,7220,0
|
|
20231109,122400,287824620,7220,7220,7220,7220,0
|
|
20231109,122300,287824620,7220,7220,7220,7220,0
|
|
20231109,122200,287824620,7220,7220,7220,7220,0
|
|
20231109,122100,287824620,7220,7220,7220,7220,0
|
|
20231109,122000,287824620,7220,7220,7220,7220,0
|
|
20231109,121900,287824620,7220,7220,7220,7220,0
|
|
20231109,121800,287824620,7220,7220,7220,7220,0
|
|
20231109,121700,287824620,7220,7220,7220,7220,2
|
|
20231109,121600,287810180,7180,7190,7190,7180,1000
|
|
20231109,121500,280624300,7220,7220,7220,7220,0
|
|
20231109,121400,280624300,7220,7220,7220,7220,0
|
|
20231109,121300,280624300,7220,7220,7220,7220,0
|
|
20231109,121200,280624300,7220,7220,7220,7220,0
|
|
20231109,121100,280624300,7220,7200,7220,7200,1000
|
|
20231109,121000,273424200,7200,7200,7200,7200,0
|
|
20231109,120900,273424200,7200,7200,7200,7200,0
|
|
20231109,120800,273424200,7200,7200,7200,7200,0
|
|
20231109,120700,273424200,7200,7200,7200,7200,5
|
|
20231109,120600,273388200,7220,7220,7220,7220,0
|
|
20231109,120500,273388200,7220,7220,7220,7220,0
|
|
20231109,120400,273388200,7220,7220,7220,7220,0
|
|
20231109,120300,273388200,7220,7220,7220,7210,4
|
|
20231109,120200,273359330,7200,7220,7220,7200,373
|
|
20231109,120100,270673650,7220,7220,7220,7220,0
|
|
20231109,120000,270673650,7220,7220,7220,7220,0
|
|
20231109,115900,270673650,7220,7220,7220,7220,0
|
|
20231109,115800,270673650,7220,7220,7220,7220,2
|
|
20231109,115700,270659210,7200,7200,7200,7200,0
|
|
20231109,115600,270659210,7200,7200,7200,7200,0
|
|
20231109,115500,270659210,7200,7200,7200,7200,0
|
|
20231109,115400,270659210,7200,7200,7200,7200,0
|
|
20231109,115300,270659210,7200,7200,7200,7200,0
|
|
20231109,115200,270659210,7200,7200,7200,7200,0
|
|
20231109,115100,270659210,7200,7220,7220,7200,4
|
|
20231109,115000,270630370,7200,7200,7200,7200,1000
|
|
20231109,114900,263430370,7220,7220,7220,7220,0
|
|
20231109,114800,263430370,7220,7220,7220,7220,1
|
|
20231109,114700,263423150,7220,7220,7220,7220,0
|
|
20231109,114600,263423150,7220,7220,7220,7220,0
|
|
20231109,114500,263423150,7220,7220,7220,7220,0
|
|
20231109,114400,263423150,7220,7220,7220,7220,0
|
|
20231109,114300,263423150,7220,7220,7220,7220,0
|
|
20231109,114200,263423150,7220,7220,7220,7220,0
|
|
20231109,114100,263423150,7220,7220,7220,7220,1
|
|
20231109,114000,263415930,7200,7200,7200,7200,41
|
|
20231109,113900,263120730,7220,7220,7220,7220,0
|
|
20231109,113800,263120730,7220,7220,7220,7220,0
|
|
20231109,113700,263120730,7220,7220,7220,7220,0
|
|
20231109,113600,263120730,7220,7220,7220,7220,0
|
|
20231109,113500,263120730,7220,7220,7220,7220,0
|
|
20231109,113400,263120730,7220,7210,7220,7210,13
|
|
20231109,113300,263026980,7220,7220,7220,7220,1
|
|
20231109,113200,263019760,7220,7220,7220,7220,5
|
|
20231109,113100,262983660,7220,7220,7220,7220,10
|
|
20231109,113000,262911460,7220,7220,7220,7220,0
|
|
20231109,112900,262911460,7220,7220,7220,7220,0
|
|
20231109,112800,262911460,7220,7220,7220,7220,0
|
|
20231109,112700,262911460,7220,7220,7220,7220,18
|
|
20231109,112600,262781500,7200,7200,7200,7200,0
|
|
20231109,112500,262781500,7200,7200,7200,7200,9
|
|
20231109,112400,262716700,7220,7210,7220,7210,500
|
|
20231109,112300,259107710,7200,7200,7200,7200,52
|
|
20231109,112200,258733310,7220,7220,7220,7220,2
|
|
20231109,112100,258718870,7220,7220,7220,7220,0
|
|
20231109,112000,258718870,7220,7220,7220,7220,0
|
|
20231109,111900,258718870,7220,7220,7220,7220,24
|
|
20231109,111800,258545590,7220,7220,7220,7220,3
|
|
20231109,111700,258523930,7220,7220,7220,7220,79
|
|
20231109,111600,257953550,7180,7180,7180,7180,0
|
|
20231109,111500,257953550,7180,7220,7220,7180,730
|
|
20231109,111400,252698510,7210,7200,7210,7200,54
|
|
20231109,111300,252309670,7220,7200,7220,7200,19
|
|
20231109,111200,252172830,7180,7180,7180,7180,20
|
|
20231109,111100,252029230,7180,7170,7180,7170,275
|
|
20231109,111000,250056780,7200,7200,7200,7200,2
|
|
20231109,110900,250042380,7170,7200,7200,7170,411
|
|
20231109,110800,247095180,7160,7160,7160,7160,0
|
|
20231109,110700,247095180,7160,7160,7160,7160,0
|
|
20231109,110600,247095180,7160,7160,7160,7160,1
|
|
20231109,110500,247088020,7220,7220,7220,7220,0
|
|
20231109,110400,247088020,7220,7180,7220,7180,59
|
|
20231109,110300,246664320,7190,7190,7190,7190,100
|
|
20231109,110200,245945320,7220,7220,7220,7220,0
|
|
20231109,110100,245945320,7220,7220,7220,7220,0
|
|
20231109,110000,245945320,7220,7220,7220,7220,13
|
|
20231109,105900,245851460,7230,7230,7230,7230,0
|
|
20231109,105800,245851460,7230,7230,7230,7230,0
|
|
20231109,105700,245851460,7230,7230,7230,7230,2
|
|
20231109,105600,245837000,7240,7240,7240,7240,0
|
|
20231109,105500,245837000,7240,7240,7240,7240,0
|
|
20231109,105400,245837000,7240,7240,7240,7240,0
|
|
20231109,105300,245837000,7240,7240,7240,7240,0
|
|
20231109,105200,245837000,7240,7240,7240,7240,0
|
|
20231109,105100,245837000,7240,7240,7240,7240,0
|
|
20231109,105000,245837000,7240,7220,7240,7220,2
|
|
20231109,104900,245822540,7220,7220,7220,7220,0
|
|
20231109,104800,245822540,7220,7220,7220,7220,0
|
|
20231109,104700,245822540,7220,7220,7220,7220,2
|
|
20231109,104600,245808100,7200,7200,7200,7200,20
|
|
20231109,104500,245664100,7200,7200,7200,7200,0
|
|
20231109,104400,245664100,7200,7200,7200,7200,2
|
|
20231109,104300,245649700,7240,7240,7240,7240,0
|
|
20231109,104200,245649700,7240,7240,7240,7240,4
|
|
20231109,104100,245620740,7150,7150,7150,7150,1117
|
|
20231109,104000,237634190,7130,7130,7130,7130,0
|
|
20231109,103900,237634190,7130,7130,7130,7130,391
|
|
20231109,103800,234846360,7120,7120,7120,7120,144
|
|
20231109,103700,233821080,7130,7110,7130,7110,131
|
|
20231109,103600,232887270,7130,7130,7130,7130,333
|
|
20231109,103500,230512980,7130,7100,7130,7100,766
|
|
20231109,103400,225059720,7130,7130,7130,7130,125
|
|
20231109,103300,224168470,7130,7130,7130,7090,1315
|
|
20231109,103200,214820960,7110,7130,7130,7110,254
|
|
20231109,103100,213009980,7130,7100,7130,7100,390
|
|
20231109,103000,210229340,7100,7110,7110,7100,1052
|
|
20231109,102900,202758060,7130,7110,7130,7110,624
|
|
20231109,102800,198319100,7130,7120,7130,7100,1357
|
|
20231109,102700,188675190,7110,7130,7130,7110,562
|
|
20231109,102600,184676140,7120,7130,7130,7120,1710
|
|
20231109,102500,172484570,7130,7160,7160,7130,2470
|
|
20231109,102400,154831320,7200,7160,7200,7160,536
|
|
20231109,102300,150991560,7160,7160,7160,7150,1140
|
|
20231109,102200,142834470,7160,7160,7160,7160,25
|
|
20231109,102100,142655470,7160,7170,7170,7160,30
|
|
20231109,102000,142440540,7160,7160,7160,7160,250
|
|
20231109,101900,140650540,7210,7160,7210,7160,151
|
|
20231109,101800,139568780,7160,7190,7190,7160,501
|
|
20231109,101700,135976670,7190,7190,7190,7190,820
|
|
20231109,101600,130080870,7190,7200,7200,7190,120
|
|
20231109,101500,129218040,7220,7220,7220,7220,2
|
|
20231109,101400,129203600,7240,7240,7240,7240,0
|
|
20231109,101300,129203600,7240,7240,7240,7240,0
|
|
20231109,101200,129203600,7240,7240,7240,7240,2
|
|
20231109,101100,129189120,7200,7200,7200,7190,290
|
|
20231109,101000,127102020,7200,7200,7200,7200,0
|
|
20231109,100900,127102020,7200,7200,7200,7200,0
|
|
20231109,100800,127102020,7200,7220,7220,7200,90
|
|
20231109,100700,126453450,7240,7240,7240,7240,0
|
|
20231109,100600,126453450,7240,7240,7240,7240,0
|
|
20231109,100500,126453450,7240,7240,7240,7240,1
|
|
20231109,100400,126446210,7240,7240,7240,7240,0
|
|
20231109,100300,126446210,7240,7240,7240,7240,0
|
|
20231109,100200,126446210,7240,7240,7240,7240,0
|
|
20231109,100100,126446210,7240,7240,7240,7240,1
|
|
20231109,100000,126438970,7200,7200,7200,7200,0
|
|
20231109,095900,126438970,7200,7200,7200,7200,64
|
|
20231109,095800,125978170,7200,7200,7200,7200,30
|
|
20231109,095700,125762170,7200,7200,7200,7200,59
|
|
20231109,095600,125337370,7200,7200,7200,7200,300
|
|
20231109,095500,123177370,7240,7240,7240,7240,0
|
|
20231109,095400,123177370,7240,7200,7240,7200,550
|
|
20231109,095300,119215370,7210,7210,7210,7210,289
|
|
20231109,095200,117131680,7220,7220,7220,7220,79
|
|
20231109,095100,116561300,7220,7220,7220,7220,0
|
|
20231109,095000,116561300,7220,7220,7220,7220,0
|
|
20231109,094900,116561300,7220,7220,7220,7220,0
|
|
20231109,094800,116561300,7220,7220,7220,7220,1471
|
|
20231109,094700,105940680,7250,7230,7250,7220,3213
|
|
20231109,094600,82741730,7250,7250,7250,7250,50
|
|
20231109,094500,82379230,7250,7250,7250,7250,0
|
|
20231109,094400,82379230,7250,7250,7250,7250,1
|
|
20231109,094300,82371980,7240,7240,7240,7240,676
|
|
20231109,094200,77477740,7220,7230,7230,7220,626
|
|
20231109,094100,72958010,7220,7230,7240,7220,1286
|
|
20231109,094000,63659740,7250,7250,7250,7250,0
|
|
20231109,093900,63659740,7250,7250,7250,7250,0
|
|
20231109,093800,63659740,7250,7250,7250,7230,1855
|
|
20231109,093700,50237730,7250,7270,7270,7240,797
|
|
20231109,093600,44458230,7300,7300,7300,7270,400
|
|
20231109,093500,41550000,7270,7270,7270,7270,0
|
|
20231109,093400,41550000,7270,7300,7300,7270,81
|
|
20231109,093300,40958730,7300,7300,7300,7300,154
|
|
20231109,093200,39834530,7270,7300,7300,7270,54
|
|
20231109,093100,39441400,7310,7310,7310,7310,0
|
|
20231109,093000,39441400,7310,7310,7310,7310,1
|
|
20231109,092900,39434090,7280,7280,7280,7280,3
|
|
20231109,092800,39412250,7310,7310,7310,7280,12
|
|
20231109,092700,39324560,7290,7310,7310,7290,18
|
|
20231109,092600,39193160,7310,7310,7310,7310,30
|
|
20231109,092500,38973860,7300,7300,7300,7300,2
|
|
20231109,092400,38959260,7320,7320,7320,7320,0
|
|
20231109,092300,38959260,7320,7300,7320,7300,656
|
|
20231109,092200,34170220,7300,7300,7300,7300,2
|
|
20231109,092100,34155620,7280,7280,7280,7280,1
|
|
20231109,092000,34148340,7300,7300,7300,7300,0
|
|
20231109,091900,34148340,7300,7300,7300,7300,0
|
|
20231109,091800,34148340,7300,7290,7300,7290,11
|
|
20231109,091700,34068140,7290,7290,7290,7290,1
|
|
20231109,091600,34060850,7300,7300,7300,7300,0
|
|
20231109,091500,34060850,7300,7300,7300,7300,0
|
|
20231109,091400,34060850,7300,7300,7300,7300,1
|
|
20231109,091300,34053550,7300,7310,7320,7300,449
|
|
20231109,091200,30775720,7330,7290,7330,7290,231
|
|
20231109,091100,29088270,7300,7240,7300,7240,334
|
|
20231109,091000,26664970,7240,7240,7240,7240,0
|
|
20231109,090900,26664970,7240,7240,7240,7240,1
|
|
20231109,090800,26657730,7210,7220,7220,7210,676
|
|
20231109,090700,21777930,7250,7210,7250,7210,35
|
|
20231109,090600,21524940,7200,7210,7210,7200,1430
|
|
20231109,090500,11228420,7220,7270,7270,7220,9
|
|
20231109,090400,11163310,7250,7220,7270,7220,84
|
|
20231109,090300,10556720,7220,7240,7240,7220,189
|
|
20231109,090200,9190740,7270,7270,7270,7270,0
|
|
20231109,090100,9190740,7270,7230,7270,7210,108
|
|
20231109,090000,8410820,7250,7250,7300,7240,1160
|