700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,203700,992239320,18070,18070,18070,18070,461
|
|
20231102,203600,992239320,18070,18070,18070,18070,0
|
|
20231102,203500,992239320,18070,18070,18070,18070,0
|
|
20231102,203400,992239320,18070,18070,18070,18070,0
|
|
20231102,203300,992239320,18070,18070,18070,18070,0
|
|
20231102,203200,992239320,18070,18070,18070,18070,0
|
|
20231102,203100,992239320,18070,18070,18070,18070,0
|
|
20231102,203000,992239320,18070,18070,18070,18070,0
|
|
20231102,202900,992239320,18070,18070,18070,18070,0
|
|
20231102,202800,992239320,18070,18070,18070,18070,0
|
|
20231102,202700,992239320,18070,18070,18070,18070,0
|
|
20231102,202600,992239320,18070,18070,18070,18070,0
|
|
20231102,202500,992239320,18070,18070,18070,18070,0
|
|
20231102,202400,992239320,18070,18070,18070,18070,0
|
|
20231102,202300,992239320,18070,18070,18070,18070,0
|
|
20231102,202200,992239320,18070,18070,18070,18070,0
|
|
20231102,202100,992239320,18070,18070,18070,18070,0
|
|
20231102,202000,992239320,18070,18070,18070,18070,0
|
|
20231102,201900,992239320,18070,18070,18070,18070,0
|
|
20231102,201800,992239320,18070,18070,18070,18070,0
|
|
20231102,201700,992239320,18070,18070,18070,18070,0
|
|
20231102,201600,992239320,18070,18070,18070,18070,0
|
|
20231102,201500,992239320,18070,18070,18070,18070,0
|
|
20231102,201400,992239320,18070,18070,18070,18070,0
|
|
20231102,201300,992239320,18070,18070,18070,18070,0
|
|
20231102,201200,992239320,18070,18070,18070,18070,0
|
|
20231102,201100,992239320,18070,18070,18070,18070,0
|
|
20231102,201000,992239320,18070,18070,18070,18070,0
|
|
20231102,200900,992239320,18070,18070,18070,18070,0
|
|
20231102,200800,992239320,18070,18070,18070,18070,0
|
|
20231102,200700,992239320,18070,18070,18070,18070,461
|
|
20231102,200600,992239320,18070,18070,18070,18070,0
|
|
20231102,200500,992239320,18070,18070,18070,18070,0
|
|
20231102,200400,992239320,18070,18070,18070,18070,0
|
|
20231102,200300,992239320,18070,18070,18070,18070,0
|
|
20231102,200200,992239320,18070,18070,18070,18070,0
|
|
20231102,200100,992239320,18070,18070,18070,18070,0
|
|
20231102,200000,992239320,18070,18070,18070,18070,0
|
|
20231102,195900,992239320,18070,18070,18070,18070,0
|
|
20231102,195800,992239320,18070,18070,18070,18070,0
|
|
20231102,195700,992239320,18070,18070,18070,18070,0
|
|
20231102,195600,992239320,18070,18070,18070,18070,0
|
|
20231102,195500,992239320,18070,18070,18070,18070,0
|
|
20231102,195400,992239320,18070,18070,18070,18070,0
|
|
20231102,195300,992239320,18070,18070,18070,18070,0
|
|
20231102,195200,992239320,18070,18070,18070,18070,0
|
|
20231102,195100,992239320,18070,18070,18070,18070,0
|
|
20231102,195000,992239320,18070,18070,18070,18070,0
|
|
20231102,194900,992239320,18070,18070,18070,18070,0
|
|
20231102,194800,992239320,18070,18070,18070,18070,0
|
|
20231102,194700,992239320,18070,18070,18070,18070,0
|
|
20231102,194600,992239320,18070,18070,18070,18070,0
|
|
20231102,194500,992239320,18070,18070,18070,18070,0
|
|
20231102,194400,992239320,18070,18070,18070,18070,0
|
|
20231102,194300,992239320,18070,18070,18070,18070,0
|
|
20231102,194200,992239320,18070,18070,18070,18070,0
|
|
20231102,194100,992239320,18070,18070,18070,18070,0
|
|
20231102,194000,992239320,18070,18070,18070,18070,0
|
|
20231102,193900,992239320,18070,18070,18070,18070,0
|
|
20231102,193800,992239320,18070,18070,18070,18070,0
|
|
20231102,193700,992239320,18070,18070,18070,18070,461
|
|
20231102,193600,992239320,18070,18070,18070,18070,0
|
|
20231102,193500,992239320,18070,18070,18070,18070,0
|
|
20231102,193400,992239320,18070,18070,18070,18070,0
|
|
20231102,193300,992239320,18070,18070,18070,18070,0
|
|
20231102,193200,992239320,18070,18070,18070,18070,0
|
|
20231102,193100,992239320,18070,18070,18070,18070,0
|
|
20231102,193000,992239320,18070,18070,18070,18070,0
|
|
20231102,192900,992239320,18070,18070,18070,18070,0
|
|
20231102,192800,992239320,18070,18070,18070,18070,0
|
|
20231102,192700,992239320,18070,18070,18070,18070,0
|
|
20231102,192600,992239320,18070,18070,18070,18070,0
|
|
20231102,192500,992239320,18070,18070,18070,18070,0
|
|
20231102,192400,992239320,18070,18070,18070,18070,0
|
|
20231102,192300,992239320,18070,18070,18070,18070,0
|
|
20231102,192200,992239320,18070,18070,18070,18070,0
|
|
20231102,192100,992239320,18070,18070,18070,18070,0
|
|
20231102,192000,992239320,18070,18070,18070,18070,0
|
|
20231102,191900,992239320,18070,18070,18070,18070,0
|
|
20231102,191800,992239320,18070,18070,18070,18070,0
|
|
20231102,191700,992239320,18070,18070,18070,18070,0
|
|
20231102,191600,992239320,18070,18070,18070,18070,0
|
|
20231102,191500,992239320,18070,18070,18070,18070,0
|
|
20231102,191400,992239320,18070,18070,18070,18070,0
|
|
20231102,191300,992239320,18070,18070,18070,18070,0
|
|
20231102,191200,992239320,18070,18070,18070,18070,0
|
|
20231102,191100,992239320,18070,18070,18070,18070,0
|
|
20231102,191000,992239320,18070,18070,18070,18070,0
|
|
20231102,190900,992239320,18070,18070,18070,18070,0
|
|
20231102,190800,992239320,18070,18070,18070,18070,0
|
|
20231102,190700,992239320,18070,18070,18070,18070,461
|
|
20231102,190600,992239320,18070,18070,18070,18070,0
|
|
20231102,190500,992239320,18070,18070,18070,18070,0
|
|
20231102,190400,992239320,18070,18070,18070,18070,0
|
|
20231102,190300,992239320,18070,18070,18070,18070,0
|
|
20231102,190200,992239320,18070,18070,18070,18070,0
|
|
20231102,190100,992239320,18070,18070,18070,18070,0
|
|
20231102,190000,992239320,18070,18070,18070,18070,0
|
|
20231102,185900,992239320,18070,18070,18070,18070,0
|
|
20231102,185800,992239320,18070,18070,18070,18070,0
|
|
20231102,185700,992239320,18070,18070,18070,18070,0
|
|
20231102,185600,992239320,18070,18070,18070,18070,0
|
|
20231102,185500,992239320,18070,18070,18070,18070,0
|
|
20231102,185400,992239320,18070,18070,18070,18070,0
|
|
20231102,185300,992239320,18070,18070,18070,18070,0
|
|
20231102,185200,992239320,18070,18070,18070,18070,0
|
|
20231102,185100,992239320,18070,18070,18070,18070,0
|
|
20231102,185000,992239320,18070,18070,18070,18070,0
|
|
20231102,184900,992239320,18070,18070,18070,18070,0
|
|
20231102,184800,992239320,18070,18070,18070,18070,0
|
|
20231102,184700,992239320,18070,18070,18070,18070,0
|
|
20231102,184600,992239320,18070,18070,18070,18070,0
|
|
20231102,184500,992239320,18070,18070,18070,18070,0
|
|
20231102,184400,992239320,18070,18070,18070,18070,0
|
|
20231102,184300,992239320,18070,18070,18070,18070,0
|
|
20231102,184200,992239320,18070,18070,18070,18070,0
|
|
20231102,184100,992239320,18070,18070,18070,18070,0
|
|
20231102,184000,992239320,18070,18070,18070,18070,0
|
|
20231102,183900,992239320,18070,18070,18070,18070,0
|
|
20231102,183800,992239320,18070,18070,18070,18070,0
|
|
20231102,183700,992239320,18070,18070,18070,18070,461
|
|
20231102,183600,992239320,18070,18070,18070,18070,0
|
|
20231102,183500,992239320,18070,18070,18070,18070,0
|
|
20231102,183400,992239320,18070,18070,18070,18070,0
|
|
20231102,183300,992239320,18070,18070,18070,18070,0
|
|
20231102,183200,992239320,18070,18070,18070,18070,0
|
|
20231102,183100,992239320,18070,18070,18070,18070,0
|
|
20231102,183000,992239320,18070,18070,18070,18070,0
|
|
20231102,182900,992239320,18070,18070,18070,18070,0
|
|
20231102,182800,992239320,18070,18070,18070,18070,0
|
|
20231102,182700,992239320,18070,18070,18070,18070,0
|
|
20231102,182600,992239320,18070,18070,18070,18070,0
|
|
20231102,182500,992239320,18070,18070,18070,18070,0
|
|
20231102,182400,992239320,18070,18070,18070,18070,0
|
|
20231102,182300,992239320,18070,18070,18070,18070,0
|
|
20231102,182200,992239320,18070,18070,18070,18070,0
|
|
20231102,182100,992239320,18070,18070,18070,18070,0
|
|
20231102,182000,992239320,18070,18070,18070,18070,0
|
|
20231102,181900,992239320,18070,18070,18070,18070,0
|
|
20231102,181800,992239320,18070,18070,18070,18070,0
|
|
20231102,181700,992239320,18070,18070,18070,18070,0
|
|
20231102,181600,992239320,18070,18070,18070,18070,0
|
|
20231102,181500,992239320,18070,18070,18070,18070,0
|
|
20231102,181400,992239320,18070,18070,18070,18070,0
|
|
20231102,181300,992239320,18070,18070,18070,18070,0
|
|
20231102,181200,992239320,18070,18070,18070,18070,0
|
|
20231102,181100,992239320,18070,18070,18070,18070,0
|
|
20231102,181000,992239320,18070,18070,18070,18070,0
|
|
20231102,180900,992239320,18070,18070,18070,18070,0
|
|
20231102,180800,992239320,18070,18070,18070,18070,0
|
|
20231102,180700,992239320,18070,18070,18070,18070,461
|
|
20231102,180600,992239320,18070,18070,18070,18070,0
|
|
20231102,180500,992239320,18070,18070,18070,18070,0
|
|
20231102,180400,992239320,18070,18070,18070,18070,0
|
|
20231102,180300,992239320,18070,18070,18070,18070,0
|
|
20231102,180200,992239320,18070,18070,18070,18070,0
|
|
20231102,180100,992239320,18070,18070,18070,18070,0
|
|
20231102,180000,992239320,18070,18070,18070,18070,0
|
|
20231102,175900,992239320,18070,18070,18070,18070,0
|
|
20231102,175800,992239320,18070,18070,18070,18070,0
|
|
20231102,175700,992239320,18070,18070,18070,18070,0
|
|
20231102,175600,992239320,18070,18070,18070,18070,0
|
|
20231102,175500,992239320,18070,18070,18070,18070,0
|
|
20231102,175400,992239320,18070,18070,18070,18070,0
|
|
20231102,175300,992239320,18070,18070,18070,18070,0
|
|
20231102,175200,992239320,18070,18070,18070,18070,0
|
|
20231102,175100,992239320,18070,18070,18070,18070,0
|
|
20231102,175000,992239320,18070,18070,18070,18070,0
|
|
20231102,174900,992239320,18070,18070,18070,18070,0
|
|
20231102,174800,992239320,18070,18070,18070,18070,0
|
|
20231102,174700,992239320,18070,18070,18070,18070,0
|
|
20231102,174600,992239320,18070,18070,18070,18070,0
|
|
20231102,174500,992239320,18070,18070,18070,18070,0
|
|
20231102,174400,992239320,18070,18070,18070,18070,0
|
|
20231102,174300,992239320,18070,18070,18070,18070,0
|
|
20231102,174200,992239320,18070,18070,18070,18070,0
|
|
20231102,174100,992239320,18070,18070,18070,18070,0
|
|
20231102,174000,992239320,18070,18070,18070,18070,0
|
|
20231102,173900,992239320,18070,18070,18070,18070,0
|
|
20231102,173800,992239320,18070,18070,18070,18070,0
|
|
20231102,173700,992239320,18070,18070,18070,18070,461
|
|
20231102,173600,992239320,18070,18070,18070,18070,0
|
|
20231102,173500,992239320,18070,18070,18070,18070,0
|
|
20231102,173400,992239320,18070,18070,18070,18070,0
|
|
20231102,173300,992239320,18070,18070,18070,18070,0
|
|
20231102,173200,992239320,18070,18070,18070,18070,0
|
|
20231102,173100,992239320,18070,18070,18070,18070,0
|
|
20231102,173000,992239320,18070,18070,18070,18070,0
|
|
20231102,172900,992239320,18070,18070,18070,18070,0
|
|
20231102,172800,992239320,18070,18070,18070,18070,0
|
|
20231102,172700,992239320,18070,18070,18070,18070,0
|
|
20231102,172600,992239320,18070,18070,18070,18070,0
|
|
20231102,172500,992239320,18070,18070,18070,18070,0
|
|
20231102,172400,992239320,18070,18070,18070,18070,0
|
|
20231102,172300,992239320,18070,18070,18070,18070,0
|
|
20231102,172200,992239320,18070,18070,18070,18070,0
|
|
20231102,172100,992239320,18070,18070,18070,18070,0
|
|
20231102,172000,992239320,18070,18070,18070,18070,0
|
|
20231102,171900,992239320,18070,18070,18070,18070,0
|
|
20231102,171800,992239320,18070,18070,18070,18070,0
|
|
20231102,171700,992239320,18070,18070,18070,18070,0
|
|
20231102,171600,992239320,18070,18070,18070,18070,0
|
|
20231102,171500,992239320,18070,18070,18070,18070,0
|
|
20231102,171400,992239320,18070,18070,18070,18070,0
|
|
20231102,171300,992239320,18070,18070,18070,18070,0
|
|
20231102,171200,992239320,18070,18070,18070,18070,0
|
|
20231102,171100,992239320,18070,18070,18070,18070,0
|
|
20231102,171000,992239320,18070,18070,18070,18070,0
|
|
20231102,170900,992239320,18070,18070,18070,18070,0
|
|
20231102,170800,992239320,18070,18070,18070,18070,0
|
|
20231102,170700,992239320,18070,18070,18070,18070,461
|
|
20231102,170600,992239320,18070,18070,18070,18070,0
|
|
20231102,170500,992239320,18070,18070,18070,18070,0
|
|
20231102,170400,992239320,18070,18070,18070,18070,0
|
|
20231102,170300,992239320,18070,18070,18070,18070,0
|
|
20231102,170200,992239320,18070,18070,18070,18070,0
|
|
20231102,170100,992239320,18070,18070,18070,18070,0
|
|
20231102,170000,992239320,18070,18070,18070,18070,0
|
|
20231102,165900,992239320,18070,18070,18070,18070,0
|
|
20231102,165800,992239320,18070,18070,18070,18070,0
|
|
20231102,165700,992239320,18070,18070,18070,18070,0
|
|
20231102,165600,992239320,18070,18070,18070,18070,0
|
|
20231102,165500,992239320,18070,18070,18070,18070,0
|
|
20231102,165400,992239320,18070,18070,18070,18070,0
|
|
20231102,165300,992239320,18070,18070,18070,18070,0
|
|
20231102,165200,992239320,18070,18070,18070,18070,0
|
|
20231102,165100,992239320,18070,18070,18070,18070,0
|
|
20231102,165000,992239320,18070,18070,18070,18070,0
|
|
20231102,164900,992239320,18070,18070,18070,18070,0
|
|
20231102,164800,992239320,18070,18070,18070,18070,0
|
|
20231102,164700,992239320,18070,18070,18070,18070,0
|
|
20231102,164600,992239320,18070,18070,18070,18070,0
|
|
20231102,164500,992239320,18070,18070,18070,18070,0
|
|
20231102,164400,992239320,18070,18070,18070,18070,0
|
|
20231102,164300,992239320,18070,18070,18070,18070,0
|
|
20231102,164200,992239320,18070,18070,18070,18070,0
|
|
20231102,164100,992239320,18070,18070,18070,18070,0
|
|
20231102,164000,992239320,18070,18070,18070,18070,0
|
|
20231102,163900,992239320,18070,18070,18070,18070,0
|
|
20231102,163800,992239320,18070,18070,18070,18070,0
|
|
20231102,163700,992239320,18070,18070,18070,18070,461
|
|
20231102,163600,992239320,18070,18070,18070,18070,0
|
|
20231102,163500,992239320,18070,18070,18070,18070,0
|
|
20231102,163400,992239320,18070,18070,18070,18070,0
|
|
20231102,163300,992239320,18070,18070,18070,18070,0
|
|
20231102,163200,992239320,18070,18070,18070,18070,0
|
|
20231102,163100,992239320,18070,18070,18070,18070,0
|
|
20231102,163000,992239320,18070,18070,18070,18070,0
|
|
20231102,162900,992239320,18070,18070,18070,18070,0
|
|
20231102,162800,992239320,18070,18070,18070,18070,0
|
|
20231102,162700,992239320,18070,18070,18070,18070,0
|
|
20231102,162600,992239320,18070,18070,18070,18070,0
|
|
20231102,162500,992239320,18070,18070,18070,18070,0
|
|
20231102,162400,992239320,18070,18070,18070,18070,0
|
|
20231102,162300,992239320,18070,18070,18070,18070,0
|
|
20231102,162200,992239320,18070,18070,18070,18070,0
|
|
20231102,162100,992239320,18070,18070,18070,18070,0
|
|
20231102,162000,992239320,18070,18070,18070,18070,0
|
|
20231102,161900,992239320,18070,18070,18070,18070,0
|
|
20231102,161800,992239320,18070,18070,18070,18070,0
|
|
20231102,161700,992239320,18070,18070,18070,18070,0
|
|
20231102,161600,992239320,18070,18070,18070,18070,0
|
|
20231102,161500,992239320,18070,18070,18070,18070,0
|
|
20231102,161400,992239320,18070,18070,18070,18070,0
|
|
20231102,161300,992239320,18070,18070,18070,18070,0
|
|
20231102,161200,992239320,18070,18070,18070,18070,0
|
|
20231102,161100,992239320,18070,18070,18070,18070,0
|
|
20231102,161000,992239320,18070,18070,18070,18070,0
|
|
20231102,160900,992239320,18070,18070,18070,18070,0
|
|
20231102,160800,992239320,18070,18070,18070,18070,0
|
|
20231102,160700,992239320,18070,18070,18070,18070,461
|
|
20231102,160600,992239320,18070,18070,18070,18070,0
|
|
20231102,160500,992239320,18070,18070,18070,18070,0
|
|
20231102,160400,992239320,18070,18070,18070,18070,0
|
|
20231102,160300,992239320,18070,18070,18070,18070,0
|
|
20231102,160200,992239320,18070,18070,18070,18070,0
|
|
20231102,160100,992239320,18070,18070,18070,18070,0
|
|
20231102,160000,992239320,18070,18070,18070,18070,0
|
|
20231102,155900,992239320,18070,18070,18070,18070,0
|
|
20231102,155800,992239320,18070,18070,18070,18070,0
|
|
20231102,155700,992239320,18070,18070,18070,18070,0
|
|
20231102,155600,992239320,18070,18070,18070,18070,0
|
|
20231102,155500,992239320,18070,18070,18070,18070,0
|
|
20231102,155400,992239320,18070,18070,18070,18070,0
|
|
20231102,155300,992239320,18070,18070,18070,18070,0
|
|
20231102,155200,992239320,18070,18070,18070,18070,0
|
|
20231102,155100,992239320,18070,18070,18070,18070,0
|
|
20231102,155000,992239320,18070,18070,18070,18070,0
|
|
20231102,154900,992239320,18070,18070,18070,18070,0
|
|
20231102,154800,992239320,18070,18070,18070,18070,0
|
|
20231102,154700,992239320,18070,18070,18070,18070,0
|
|
20231102,154600,992239320,18070,18070,18070,18070,0
|
|
20231102,154500,992239320,18070,18070,18070,18070,0
|
|
20231102,154400,992239320,18070,18070,18070,18070,0
|
|
20231102,154300,992239320,18070,18070,18070,18070,0
|
|
20231102,154200,992239320,18070,18070,18070,18070,0
|
|
20231102,154100,992239320,18070,18070,18070,18070,0
|
|
20231102,154000,992239320,18070,18070,18070,18070,0
|
|
20231102,153900,992239320,18070,18070,18070,18070,0
|
|
20231102,153800,992239320,18070,18070,18070,18070,0
|
|
20231102,153700,992239320,18070,18070,18070,18070,461
|
|
20231102,153600,992239320,18070,18070,18070,18070,0
|
|
20231102,153500,992239320,18070,18070,18070,18070,0
|
|
20231102,153400,992239320,18070,18070,18070,18070,0
|
|
20231102,153300,992239320,18070,18070,18070,18070,0
|
|
20231102,153200,992239320,18070,18070,18070,18070,0
|
|
20231102,153100,992239320,18070,18070,18070,18070,0
|
|
20231102,153000,992239320,18070,18070,18070,18070,461
|
|
20231102,152900,983909050,18070,18070,18070,18070,0
|
|
20231102,152800,983909050,18070,18070,18070,18070,0
|
|
20231102,152700,983909050,18070,18070,18070,18070,0
|
|
20231102,152600,983909050,18070,18070,18070,18070,0
|
|
20231102,152500,983909050,18070,18070,18070,18070,0
|
|
20231102,152400,983909050,18070,18070,18070,18070,0
|
|
20231102,152300,983909050,18070,18070,18070,18070,0
|
|
20231102,152200,983909050,18070,18070,18070,18070,0
|
|
20231102,152100,983909050,18070,18070,18070,18070,0
|
|
20231102,152000,983909050,18070,18070,18070,18070,0
|
|
20231102,151900,983909050,18070,17980,18080,17970,83
|
|
20231102,151800,982416560,18080,17980,18090,17980,31
|
|
20231102,151700,981858970,18110,18110,18110,18110,0
|
|
20231102,151600,981858970,18110,18110,18110,18110,4
|
|
20231102,151500,981786530,18000,18010,18010,17980,36
|
|
20231102,151400,981138630,18010,18010,18010,18010,1
|
|
20231102,151300,981120620,18120,18120,18120,18120,2
|
|
20231102,151200,981084380,18120,18130,18130,18110,500
|
|
20231102,151100,972022660,18130,18130,18130,18130,20
|
|
20231102,151000,971660060,18130,18130,18130,18130,1
|
|
20231102,150900,971641930,18000,18000,18000,18000,40
|
|
20231102,150800,970921930,17970,17970,17970,17970,0
|
|
20231102,150700,970921930,17970,18110,18110,17970,51
|
|
20231102,150600,970005250,18130,18040,18130,17970,1001
|
|
20231102,150500,952011540,18140,18070,18140,18050,21
|
|
20231102,150400,951632280,18070,18140,18140,18070,312
|
|
20231102,150300,945973440,18140,18140,18140,18140,13
|
|
20231102,150200,945737620,18140,18140,18140,18140,1
|
|
20231102,150100,945719480,18060,18060,18060,18060,0
|
|
20231102,150000,945719480,18060,18060,18060,18060,10
|
|
20231102,145900,945538880,18140,18140,18140,18140,0
|
|
20231102,145800,945538880,18140,18140,18140,18140,0
|
|
20231102,145700,945538880,18140,18060,18140,18060,14
|
|
20231102,145600,945285960,18060,18060,18140,18060,99
|
|
20231102,145500,943497940,18060,18060,18060,18060,0
|
|
20231102,145400,943497940,18060,18060,18060,18060,0
|
|
20231102,145300,943497940,18060,18060,18060,18060,60
|
|
20231102,145200,942414340,18060,18060,18060,18060,2
|
|
20231102,145100,942378220,18150,18060,18150,18060,19
|
|
20231102,145000,942034270,18060,18060,18060,18060,0
|
|
20231102,144900,942034270,18060,18060,18060,18060,0
|
|
20231102,144800,942034270,18060,18060,18060,18060,5
|
|
20231102,144700,941943970,18150,18150,18150,18150,0
|
|
20231102,144600,941943970,18150,18150,18150,18150,0
|
|
20231102,144500,941943970,18150,18150,18150,18150,2
|
|
20231102,144400,941907670,18150,18060,18150,18060,57
|
|
20231102,144300,940878160,18060,18060,18060,18060,100
|
|
20231102,144200,939072160,18060,18060,18060,18060,0
|
|
20231102,144100,939072160,18060,18060,18060,18060,0
|
|
20231102,144000,939072160,18060,18060,18060,18060,0
|
|
20231102,143900,939072160,18060,18060,18060,18060,1
|
|
20231102,143800,939054100,18150,18150,18150,18150,0
|
|
20231102,143700,939054100,18150,18150,18150,18150,0
|
|
20231102,143600,939054100,18150,18150,18150,18150,0
|
|
20231102,143500,939054100,18150,18150,18150,18150,0
|
|
20231102,143400,939054100,18150,18150,18150,18150,100
|
|
20231102,143300,937239100,18130,18140,18140,18130,290
|
|
20231102,143200,931979300,18130,18130,18130,18130,0
|
|
20231102,143100,931979300,18130,18130,18130,18130,1
|
|
20231102,143000,931961170,18130,18130,18130,18130,0
|
|
20231102,142900,931961170,18130,18130,18130,18130,10
|
|
20231102,142800,931779870,18130,18130,18130,18130,10
|
|
20231102,142700,931598570,18160,18160,18160,18160,100
|
|
20231102,142600,929782570,18160,18160,18160,18160,0
|
|
20231102,142500,929782570,18160,18160,18160,18160,0
|
|
20231102,142400,929782570,18160,18160,18160,18160,1
|
|
20231102,142300,929764410,18130,18130,18130,18130,10
|
|
20231102,142200,929583110,18130,18130,18130,18130,54
|
|
20231102,142100,928604090,18150,18150,18150,18150,0
|
|
20231102,142000,928604090,18150,18130,18150,18130,289
|
|
20231102,141900,923359810,18130,18130,18130,18130,0
|
|
20231102,141800,923359810,18130,18130,18130,18130,4
|
|
20231102,141700,923287290,18140,18140,18140,18140,0
|
|
20231102,141600,923287290,18140,18140,18140,18140,1
|
|
20231102,141500,923269150,18110,18100,18110,18060,411
|
|
20231102,141400,915831060,18100,18100,18100,18100,0
|
|
20231102,141300,915831060,18100,18100,18100,18100,50
|
|
20231102,141200,914926060,18110,18120,18140,18110,1806
|
|
20231102,141100,882206650,18110,18130,18130,18110,256
|
|
20231102,141000,877566830,18110,18110,18110,18110,7
|
|
20231102,140900,877440060,18110,18100,18110,18100,238
|
|
20231102,140800,873132030,18050,17980,18050,17980,2455
|
|
20231102,140700,828931200,17960,17960,17960,17960,5
|
|
20231102,140600,828841400,17960,17960,17960,17960,5
|
|
20231102,140500,828751600,17960,17960,17960,17960,5
|
|
20231102,140400,828661800,17960,17940,17960,17940,442
|
|
20231102,140300,820728690,17840,17840,17840,17840,10
|
|
20231102,140200,820550290,17830,17830,17840,17830,79
|
|
20231102,140100,819141220,17940,17940,17940,17940,1
|
|
20231102,140000,819123280,17810,17810,17810,17810,1
|
|
20231102,135900,819105470,17940,17900,17940,17900,199
|
|
20231102,135800,815543290,17900,17900,17900,17900,0
|
|
20231102,135700,815543290,17900,17900,17900,17900,2
|
|
20231102,135600,815507490,17900,17940,17940,17900,310
|
|
20231102,135500,809946490,17930,17930,17930,17930,68
|
|
20231102,135400,808727250,17950,17900,17950,17900,946
|
|
20231102,135300,791765700,17900,17900,17900,17900,6
|
|
20231102,135200,791658300,17900,17930,17930,17900,612
|
|
20231102,135100,780703200,17930,17930,17930,17930,2
|
|
20231102,135000,780667340,17930,17890,17930,17890,2
|
|
20231102,134900,780631520,17890,17890,17890,17890,740
|
|
20231102,134800,767392920,17950,17950,17950,17950,0
|
|
20231102,134700,767392920,17950,17950,17950,17950,0
|
|
20231102,134600,767392920,17950,17890,17950,17890,34
|
|
20231102,134500,766784110,17890,17900,17900,17890,59
|
|
20231102,134400,765728490,17890,17890,17890,17890,224
|
|
20231102,134300,761721130,17890,17830,17890,17760,81
|
|
20231102,134200,760278570,17890,17890,17890,17890,0
|
|
20231102,134100,760278570,17890,17890,17890,17890,0
|
|
20231102,134000,760278570,17890,17890,17890,17890,0
|
|
20231102,133900,760278570,17890,17910,17910,17890,422
|
|
20231102,133800,752724880,17910,17910,17910,17910,0
|
|
20231102,133700,752724880,17910,17910,17910,17910,1
|
|
20231102,133600,752706970,17910,17910,17910,17910,35
|
|
20231102,133500,752080120,17910,17910,17910,17910,0
|
|
20231102,133400,752080120,17910,17910,17910,17910,0
|
|
20231102,133300,752080120,17910,17910,17910,17910,0
|
|
20231102,133200,752080120,17910,17910,17910,17910,0
|
|
20231102,133100,752080120,17910,17910,17910,17910,0
|
|
20231102,133000,752080120,17910,17910,17910,17910,0
|
|
20231102,132900,752080120,17910,17910,17910,17910,15
|
|
20231102,132800,751811470,17910,17910,17910,17910,0
|
|
20231102,132700,751811470,17910,17910,17910,17910,0
|
|
20231102,132600,751811470,17910,17910,17910,17910,0
|
|
20231102,132500,751811470,17910,17910,17910,17910,1
|
|
20231102,132400,751793560,17910,17910,17910,17910,0
|
|
20231102,132300,751793560,17910,17920,17920,17910,218
|
|
20231102,132200,747889150,17920,17920,17920,17920,41
|
|
20231102,132100,747154430,17920,17920,17920,17920,15
|
|
20231102,132000,746885630,17930,17950,17950,17930,1089
|
|
20231102,131900,727359690,17950,17950,17950,17950,0
|
|
20231102,131800,727359690,17950,17950,17950,17950,12
|
|
20231102,131700,727144290,17960,17960,17960,17960,0
|
|
20231102,131600,727144290,17960,17970,17970,17960,2
|
|
20231102,131500,727108360,17970,17970,17970,17970,0
|
|
20231102,131400,727108360,17970,17970,17970,17970,1
|
|
20231102,131300,727090390,17970,17970,17970,17970,4
|
|
20231102,131200,727018510,17990,17980,17990,17970,10
|
|
20231102,131100,726838700,17980,17990,17990,17980,13
|
|
20231102,131000,726604840,17990,17990,17990,17990,0
|
|
20231102,130900,726604840,17990,18000,18000,17990,2
|
|
20231102,130800,726568850,17990,17990,17990,17990,6
|
|
20231102,130700,726460910,17990,17990,17990,17990,0
|
|
20231102,130600,726460910,17990,17990,17990,17990,0
|
|
20231102,130500,726460910,17990,17990,17990,17990,0
|
|
20231102,130400,726460910,17990,17990,17990,17990,0
|
|
20231102,130300,726460910,17990,17990,17990,17990,10
|
|
20231102,130200,726281010,17990,17990,17990,17990,0
|
|
20231102,130100,726281010,17990,17990,17990,17990,0
|
|
20231102,130000,726281010,17990,17990,17990,17990,0
|
|
20231102,125900,726281010,17990,17960,17990,17960,101
|
|
20231102,125800,724466510,17960,17960,17960,17960,17
|
|
20231102,125700,724161190,17980,17980,17980,17980,0
|
|
20231102,125600,724161190,17980,17980,17980,17980,34
|
|
20231102,125500,723549870,17980,17980,17980,17980,0
|
|
20231102,125400,723549870,17980,17980,17980,17980,0
|
|
20231102,125300,723549870,17980,17980,17980,17980,26
|
|
20231102,125200,723082390,17970,17970,17970,17970,0
|
|
20231102,125100,723082390,17970,17970,17970,17970,0
|
|
20231102,125000,723082390,17970,17970,17970,17970,0
|
|
20231102,124900,723082390,17970,17970,17970,17970,0
|
|
20231102,124800,723082390,17970,17970,17970,17970,40
|
|
20231102,124700,722363590,17970,17970,17970,17970,13
|
|
20231102,124600,722129980,17980,17980,17980,17980,0
|
|
20231102,124500,722129980,17980,17980,17980,17970,99
|
|
20231102,124400,720349970,17980,17980,17980,17980,0
|
|
20231102,124300,720349970,17980,17980,17980,17980,2
|
|
20231102,124200,720314010,18000,18000,18000,18000,0
|
|
20231102,124100,720314010,18000,18000,18000,18000,0
|
|
20231102,124000,720314010,18000,18000,18000,18000,0
|
|
20231102,123900,720314010,18000,18000,18000,18000,1
|
|
20231102,123800,720296010,18000,18000,18000,18000,1
|
|
20231102,123700,720278010,18000,18000,18000,18000,1
|
|
20231102,123600,720260010,17920,17990,17990,17920,53
|
|
20231102,123500,719310110,17990,17990,17990,17990,11
|
|
20231102,123400,719112220,17990,17990,17990,17990,3
|
|
20231102,123300,719058250,17920,17920,17920,17920,0
|
|
20231102,123200,719058250,17920,17920,17920,17920,0
|
|
20231102,123100,719058250,17920,17920,17920,17920,0
|
|
20231102,123000,719058250,17920,17920,17920,17920,0
|
|
20231102,122900,719058250,17920,17920,17920,17920,34
|
|
20231102,122800,718448970,17990,17990,17990,17990,0
|
|
20231102,122700,718448970,17990,17990,17990,17990,0
|
|
20231102,122600,718448970,17990,17980,17990,17980,1514
|
|
20231102,122500,691222180,17990,17990,17990,17990,0
|
|
20231102,122400,691222180,17990,17990,17990,17990,0
|
|
20231102,122300,691222180,17990,17990,17990,17990,0
|
|
20231102,122200,691222180,17990,17990,17990,17990,0
|
|
20231102,122100,691222180,17990,17990,17990,17990,0
|
|
20231102,122000,691222180,17990,17990,17990,17990,1
|
|
20231102,121900,691204190,18000,18000,18000,18000,0
|
|
20231102,121800,691204190,18000,18000,18000,18000,0
|
|
20231102,121700,691204190,18000,18000,18000,18000,1
|
|
20231102,121600,691186190,17920,17920,17920,17920,0
|
|
20231102,121500,691186190,17920,17920,17920,17920,0
|
|
20231102,121400,691186190,17920,17920,17920,17920,33
|
|
20231102,121300,690594830,18000,18000,18000,18000,1
|
|
20231102,121200,690576830,18000,18000,18000,18000,1
|
|
20231102,121100,690558830,17930,17930,17930,17930,0
|
|
20231102,121000,690558830,17930,17930,17930,17930,0
|
|
20231102,120900,690558830,17930,17930,17930,17930,1
|
|
20231102,120800,690540900,17930,17930,17930,17930,30
|
|
20231102,120700,690003000,18000,18000,18000,18000,0
|
|
20231102,120600,690003000,18000,18000,18000,18000,0
|
|
20231102,120500,690003000,18000,18000,18000,18000,8
|
|
20231102,120400,689859000,17930,17930,17930,17930,0
|
|
20231102,120300,689859000,17930,17930,17930,17930,2
|
|
20231102,120200,689823140,18020,18020,18020,18020,0
|
|
20231102,120100,689823140,18020,18020,18020,18020,0
|
|
20231102,120000,689823140,18020,18020,18020,18020,0
|
|
20231102,115900,689823140,18020,18020,18020,18020,0
|
|
20231102,115800,689823140,18020,18020,18020,18020,10
|
|
20231102,115700,689642940,17930,17930,17930,17930,0
|
|
20231102,115600,689642940,17930,17930,17930,17930,0
|
|
20231102,115500,689642940,17930,17930,17930,17930,0
|
|
20231102,115400,689642940,17930,17930,17930,17930,0
|
|
20231102,115300,689642940,17930,17930,17930,17930,10
|
|
20231102,115200,689463640,17930,17930,17930,17930,1
|
|
20231102,115100,689445710,18020,18020,18020,18020,0
|
|
20231102,115000,689445710,18020,18020,18020,18020,0
|
|
20231102,114900,689445710,18020,18020,18020,18020,0
|
|
20231102,114800,689445710,18020,18020,18020,18020,0
|
|
20231102,114700,689445710,18020,18020,18020,18020,20
|
|
20231102,114600,689085310,17930,17930,17930,17930,0
|
|
20231102,114500,689085310,17930,17930,17930,17930,0
|
|
20231102,114400,689085310,17930,17930,17930,17930,0
|
|
20231102,114300,689085310,17930,17930,17930,17930,0
|
|
20231102,114200,689085310,17930,17930,17930,17930,13
|
|
20231102,114100,688852220,18000,18000,18000,18000,351
|
|
20231102,114000,682534220,18000,18000,18000,18000,201
|
|
20231102,113900,678916220,18000,18010,18010,18000,768
|
|
20231102,113800,665092120,18000,18000,18000,18000,0
|
|
20231102,113700,665092120,18000,18000,18000,18000,0
|
|
20231102,113600,665092120,18000,18000,18000,18000,1
|
|
20231102,113500,665074120,18010,18010,18010,18010,0
|
|
20231102,113400,665074120,18010,18010,18010,18010,1
|
|
20231102,113300,665056110,18030,18030,18030,18030,1
|
|
20231102,113200,665038080,18030,18030,18030,18030,0
|
|
20231102,113100,665038080,18030,18030,18030,18030,5
|
|
20231102,113000,664947930,18040,18040,18040,18040,0
|
|
20231102,112900,664947930,18040,18040,18040,18040,0
|
|
20231102,112800,664947930,18040,18040,18040,18040,0
|
|
20231102,112700,664947930,18040,18030,18040,18030,10
|
|
20231102,112600,664767550,17930,17930,17930,17930,2
|
|
20231102,112500,664731690,17930,17930,17930,17930,1000
|
|
20231102,112400,646801690,17930,17930,17930,17930,0
|
|
20231102,112300,646801690,17930,18050,18050,17930,151
|
|
20231102,112200,644094140,17930,17930,17930,17930,0
|
|
20231102,112100,644094140,17930,17940,18050,17930,1731
|
|
20231102,112000,613049640,17940,17940,17940,17940,15
|
|
20231102,111900,612780540,18040,18040,18040,18040,0
|
|
20231102,111800,612780540,18040,18040,18040,18040,0
|
|
20231102,111700,612780540,18040,18040,18040,18040,54
|
|
20231102,111600,611806380,18030,18010,18030,17940,114
|
|
20231102,111500,609752160,18010,17990,18020,17930,120
|
|
20231102,111400,607592240,18030,18030,18030,18030,0
|
|
20231102,111300,607592240,18030,18030,18030,18030,0
|
|
20231102,111200,607592240,18030,18030,18030,18030,7
|
|
20231102,111100,607466030,17940,17940,17940,17940,0
|
|
20231102,111000,607466030,17940,17940,17940,17940,0
|
|
20231102,110900,607466030,17940,17940,17940,17940,12
|
|
20231102,110800,607250750,17940,17940,17940,17940,0
|
|
20231102,110700,607250750,17940,17950,17950,17940,28
|
|
20231102,110600,606748170,17950,17970,17970,17950,340
|
|
20231102,110500,600642760,18030,18030,18030,18030,0
|
|
20231102,110400,600642760,18030,18030,18030,18030,0
|
|
20231102,110300,600642760,18030,18030,18030,18030,500
|
|
20231102,110200,591627760,18030,18050,18050,18030,500
|
|
20231102,110100,582611760,18130,18130,18130,18130,0
|
|
20231102,110000,582611760,18130,18130,18130,18130,1
|
|
20231102,105900,582593630,18130,17980,18130,17960,51
|
|
20231102,105800,581676880,17980,17980,17980,17980,9
|
|
20231102,105700,581515060,18140,18140,18140,18140,0
|
|
20231102,105600,581515060,18140,18100,18140,18100,2004
|
|
20231102,105500,545177380,18100,18100,18100,18100,100
|
|
20231102,105400,543367380,18100,18100,18100,18100,0
|
|
20231102,105300,543367380,18100,18100,18100,18100,85
|
|
20231102,105200,541828880,18100,18100,18100,18100,0
|
|
20231102,105100,541828880,18100,18100,18100,18100,60
|
|
20231102,105000,540742880,18090,18090,18090,18090,2
|
|
20231102,104900,540706700,18050,18070,18090,18050,94
|
|
20231102,104800,539007820,18070,18100,18100,18070,6
|
|
20231102,104700,538899370,18100,18100,18100,18100,1
|
|
20231102,104600,538881270,18000,18000,18000,18000,0
|
|
20231102,104500,538881270,18000,18090,18090,18000,500
|
|
20231102,104400,529873250,18100,18100,18100,18100,100
|
|
20231102,104300,528063250,18100,18100,18100,18100,20
|
|
20231102,104200,527701250,18100,18100,18100,18100,400
|
|
20231102,104100,520461250,18070,18070,18070,18070,100
|
|
20231102,104000,518654250,18070,18080,18100,18070,52
|
|
20231102,103900,517714330,18070,18070,18070,18070,0
|
|
20231102,103800,517714330,18070,18060,18070,18060,53
|
|
20231102,103700,516756720,18070,18070,18070,18070,0
|
|
20231102,103600,516756720,18070,18070,18070,18070,0
|
|
20231102,103500,516756720,18070,18070,18070,18070,3
|
|
20231102,103400,516702510,18070,18070,18070,18070,1
|
|
20231102,103300,516684440,18070,18070,18070,18070,105
|
|
20231102,103200,514787090,18070,18070,18070,18020,118
|
|
20231102,103100,512658150,18070,18080,18080,18070,24
|
|
20231102,103000,512224360,18080,18130,18130,18080,248
|
|
20231102,102900,507737210,18150,18150,18150,18150,3
|
|
20231102,102800,507682760,18150,18150,18150,18150,7
|
|
20231102,102700,507555710,18230,18220,18230,18150,618
|
|
20231102,102600,496293670,18150,18150,18150,18150,1
|
|
20231102,102500,496275520,18230,18230,18230,18230,5
|
|
20231102,102400,496184370,18230,18220,18230,18220,242
|
|
20231102,102300,491772810,18220,18140,18220,18140,74
|
|
20231102,102200,490425270,18130,18130,18130,18130,21
|
|
20231102,102100,490044540,18100,18240,18240,18100,7
|
|
20231102,102000,489917280,18240,18240,18240,18240,0
|
|
20231102,101900,489917280,18240,18220,18240,18080,251
|
|
20231102,101800,485344300,18250,18270,18270,18230,142
|
|
20231102,101700,482754780,18300,18190,18300,18190,1637
|
|
20231102,101600,452918710,18200,18170,18200,18170,775
|
|
20231102,101500,438825050,18170,18100,18170,18100,106
|
|
20231102,101400,436906170,18100,18120,18120,18100,1402
|
|
20231102,101300,411518310,18120,18170,18180,18020,247
|
|
20231102,101200,407051690,18180,18120,18180,18120,1172
|
|
20231102,101100,385793810,18120,18110,18120,18110,16
|
|
20231102,101000,385503950,18080,18100,18100,18080,575
|
|
20231102,100900,375097930,18090,18050,18090,18010,804
|
|
20231102,100800,360563100,18010,18010,18020,18010,168
|
|
20231102,100700,357536060,18010,18010,18010,18010,0
|
|
20231102,100600,357536060,18010,18010,18010,18010,4
|
|
20231102,100500,357464020,17990,17990,18010,17990,231
|
|
20231102,100400,353307330,18000,18070,18070,18000,62
|
|
20231102,100300,352191150,18080,18000,18080,18000,399
|
|
20231102,100200,345002250,17990,18000,18000,17990,505
|
|
20231102,100100,335912800,17990,17880,18000,17880,4631
|
|
20231102,100000,252836820,17850,17840,17850,17840,52
|
|
20231102,095900,251908820,17850,17850,17850,17850,0
|
|
20231102,095800,251908820,17850,17850,17850,17850,0
|
|
20231102,095700,251908820,17850,17800,17850,17800,58
|
|
20231102,095600,250876220,17800,17800,17800,17800,0
|
|
20231102,095500,250876220,17800,17800,17800,17800,0
|
|
20231102,095400,250876220,17800,17730,17800,17730,24
|
|
20231102,095300,250450440,17740,17740,17740,17740,0
|
|
20231102,095200,250450440,17740,17750,17750,17740,225
|
|
20231102,095100,246457890,17760,17800,17800,17760,57
|
|
20231102,095000,245445370,17790,17790,17790,17790,61
|
|
20231102,094900,244360180,17800,17800,17800,17800,0
|
|
20231102,094800,244360180,17800,17800,17800,17760,35
|
|
20231102,094700,243737300,17800,17800,17800,17800,29
|
|
20231102,094600,243221100,17870,17870,17870,17870,1
|
|
20231102,094500,243203230,17870,17870,17880,17870,23
|
|
20231102,094400,242792190,17870,17870,17870,17870,60
|
|
20231102,094300,241719990,17870,17800,17870,17800,49
|
|
20231102,094200,240847580,17810,17860,17870,17810,130
|
|
20231102,094100,238526550,17900,17900,17900,17900,0
|
|
20231102,094000,238526550,17900,17900,17900,17900,0
|
|
20231102,093900,238526550,17900,17900,17900,17900,194
|
|
20231102,093800,235053950,17900,17870,17900,17870,775
|
|
20231102,093700,221186320,17870,17870,17870,17870,4
|
|
20231102,093600,221114840,17870,17790,17870,17790,3
|
|
20231102,093500,221061390,17770,17790,17790,17770,433
|
|
20231102,093400,213359850,17790,17790,17790,17790,2
|
|
20231102,093300,213324270,17790,17870,17880,17790,11
|
|
20231102,093200,213127720,17880,17880,17880,17880,0
|
|
20231102,093100,213127720,17880,17890,17890,17860,139
|
|
20231102,093000,210642100,17890,17890,17890,17780,46
|
|
20231102,092900,209822460,17780,17780,17780,17780,65
|
|
20231102,092800,208666760,17810,17810,17810,17780,62
|
|
20231102,092700,207564090,17890,17760,17890,17760,9
|
|
20231102,092600,207403750,17760,17760,17760,17760,75
|
|
20231102,092500,206071750,17760,17760,17890,17760,25
|
|
20231102,092400,205626450,17760,17950,17960,17760,663
|
|
20231102,092300,193740670,17950,17840,17950,17840,596
|
|
20231102,092200,183089230,17820,17730,17820,17730,2193
|
|
20231102,092100,144152520,17730,17710,17730,17710,220
|
|
20231102,092000,140252750,17610,17670,17720,17610,110
|
|
20231102,091900,138307170,17540,17540,17540,17540,0
|
|
20231102,091800,138307170,17540,17540,17540,17540,0
|
|
20231102,091700,138307170,17540,17540,17550,17540,35
|
|
20231102,091600,137693180,17540,17740,17740,17540,253
|
|
20231102,091500,133221720,17740,17580,17740,17580,2287
|
|
20231102,091400,92851950,17580,17590,17590,17500,239
|
|
20231102,091300,88649120,17590,17590,17590,17590,5
|
|
20231102,091200,88561170,17590,17520,17590,17400,610
|
|
20231102,091100,77858930,17520,17480,17520,17400,92
|
|
20231102,091000,76250810,17480,17300,17480,17300,479
|
|
20231102,090900,67934510,17360,17360,17360,17360,1
|
|
20231102,090800,67917150,17360,17310,17360,17310,594
|
|
20231102,090700,57634330,17310,17310,17310,17310,2
|
|
20231102,090600,57599710,17320,17320,17320,17200,394
|
|
20231102,090500,50819990,17320,17320,17320,17250,87
|
|
20231102,090400,49318570,17320,17360,17360,17250,931
|
|
20231102,090300,33195450,17480,17580,17580,17360,127
|
|
20231102,090200,30989250,17580,17560,17580,17560,1311
|
|
20231102,090100,7967990,17580,17670,17670,17400,115
|
|
20231102,090000,5964250,17660,17160,17680,17160,313
|