641 lines
33 KiB
CSV
641 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,203800,495024280,13600,13600,13600,13600,2128
|
|
20231116,203700,495024280,13600,13600,13600,13600,0
|
|
20231116,203600,495024280,13600,13600,13600,13600,0
|
|
20231116,203500,495024280,13600,13600,13600,13600,0
|
|
20231116,203400,495024280,13600,13600,13600,13600,0
|
|
20231116,203300,495024280,13600,13600,13600,13600,0
|
|
20231116,203200,495024280,13600,13600,13600,13600,0
|
|
20231116,203100,495024280,13600,13600,13600,13600,0
|
|
20231116,203000,495024280,13600,13600,13600,13600,0
|
|
20231116,202900,495024280,13600,13600,13600,13600,0
|
|
20231116,202800,495024280,13600,13600,13600,13600,0
|
|
20231116,202700,495024280,13600,13600,13600,13600,0
|
|
20231116,202600,495024280,13600,13600,13600,13600,0
|
|
20231116,202500,495024280,13600,13600,13600,13600,0
|
|
20231116,202400,495024280,13600,13600,13600,13600,0
|
|
20231116,202300,495024280,13600,13600,13600,13600,0
|
|
20231116,202200,495024280,13600,13600,13600,13600,0
|
|
20231116,202100,495024280,13600,13600,13600,13600,0
|
|
20231116,202000,495024280,13600,13600,13600,13600,0
|
|
20231116,201900,495024280,13600,13600,13600,13600,0
|
|
20231116,201800,495024280,13600,13600,13600,13600,0
|
|
20231116,201700,495024280,13600,13600,13600,13600,0
|
|
20231116,201600,495024280,13600,13600,13600,13600,0
|
|
20231116,201500,495024280,13600,13600,13600,13600,0
|
|
20231116,201400,495024280,13600,13600,13600,13600,0
|
|
20231116,201300,495024280,13600,13600,13600,13600,0
|
|
20231116,201200,495024280,13600,13600,13600,13600,0
|
|
20231116,201100,495024280,13600,13600,13600,13600,0
|
|
20231116,201000,495024280,13600,13600,13600,13600,0
|
|
20231116,200900,495024280,13600,13600,13600,13600,0
|
|
20231116,200800,495024280,13600,13600,13600,13600,2128
|
|
20231116,200700,495024280,13600,13600,13600,13600,0
|
|
20231116,200600,495024280,13600,13600,13600,13600,0
|
|
20231116,200500,495024280,13600,13600,13600,13600,0
|
|
20231116,200400,495024280,13600,13600,13600,13600,0
|
|
20231116,200300,495024280,13600,13600,13600,13600,0
|
|
20231116,200200,495024280,13600,13600,13600,13600,0
|
|
20231116,200100,495024280,13600,13600,13600,13600,0
|
|
20231116,200000,495024280,13600,13600,13600,13600,0
|
|
20231116,195900,495024280,13600,13600,13600,13600,0
|
|
20231116,195800,495024280,13600,13600,13600,13600,0
|
|
20231116,195700,495024280,13600,13600,13600,13600,0
|
|
20231116,195600,495024280,13600,13600,13600,13600,0
|
|
20231116,195500,495024280,13600,13600,13600,13600,0
|
|
20231116,195400,495024280,13600,13600,13600,13600,0
|
|
20231116,195300,495024280,13600,13600,13600,13600,0
|
|
20231116,195200,495024280,13600,13600,13600,13600,0
|
|
20231116,195100,495024280,13600,13600,13600,13600,0
|
|
20231116,195000,495024280,13600,13600,13600,13600,0
|
|
20231116,194900,495024280,13600,13600,13600,13600,0
|
|
20231116,194800,495024280,13600,13600,13600,13600,0
|
|
20231116,194700,495024280,13600,13600,13600,13600,0
|
|
20231116,194600,495024280,13600,13600,13600,13600,0
|
|
20231116,194500,495024280,13600,13600,13600,13600,0
|
|
20231116,194400,495024280,13600,13600,13600,13600,0
|
|
20231116,194300,495024280,13600,13600,13600,13600,0
|
|
20231116,194200,495024280,13600,13600,13600,13600,0
|
|
20231116,194100,495024280,13600,13600,13600,13600,0
|
|
20231116,194000,495024280,13600,13600,13600,13600,0
|
|
20231116,193900,495024280,13600,13600,13600,13600,0
|
|
20231116,193800,495024280,13600,13600,13600,13600,2128
|
|
20231116,193700,495024280,13600,13600,13600,13600,0
|
|
20231116,193600,495024280,13600,13600,13600,13600,0
|
|
20231116,193500,495024280,13600,13600,13600,13600,0
|
|
20231116,193400,495024280,13600,13600,13600,13600,0
|
|
20231116,193300,495024280,13600,13600,13600,13600,0
|
|
20231116,193200,495024280,13600,13600,13600,13600,0
|
|
20231116,193100,495024280,13600,13600,13600,13600,0
|
|
20231116,193000,495024280,13600,13600,13600,13600,0
|
|
20231116,192900,495024280,13600,13600,13600,13600,0
|
|
20231116,192800,495024280,13600,13600,13600,13600,0
|
|
20231116,192700,495024280,13600,13600,13600,13600,0
|
|
20231116,192600,495024280,13600,13600,13600,13600,0
|
|
20231116,192500,495024280,13600,13600,13600,13600,0
|
|
20231116,192400,495024280,13600,13600,13600,13600,0
|
|
20231116,192300,495024280,13600,13600,13600,13600,0
|
|
20231116,192200,495024280,13600,13600,13600,13600,0
|
|
20231116,192100,495024280,13600,13600,13600,13600,0
|
|
20231116,192000,495024280,13600,13600,13600,13600,0
|
|
20231116,191900,495024280,13600,13600,13600,13600,0
|
|
20231116,191800,495024280,13600,13600,13600,13600,0
|
|
20231116,191700,495024280,13600,13600,13600,13600,0
|
|
20231116,191600,495024280,13600,13600,13600,13600,0
|
|
20231116,191500,495024280,13600,13600,13600,13600,0
|
|
20231116,191400,495024280,13600,13600,13600,13600,0
|
|
20231116,191300,495024280,13600,13600,13600,13600,0
|
|
20231116,191200,495024280,13600,13600,13600,13600,0
|
|
20231116,191100,495024280,13600,13600,13600,13600,0
|
|
20231116,191000,495024280,13600,13600,13600,13600,0
|
|
20231116,190900,495024280,13600,13600,13600,13600,0
|
|
20231116,190800,495024280,13600,13600,13600,13600,2128
|
|
20231116,190700,495024280,13600,13600,13600,13600,0
|
|
20231116,190600,495024280,13600,13600,13600,13600,0
|
|
20231116,190500,495024280,13600,13600,13600,13600,0
|
|
20231116,190400,495024280,13600,13600,13600,13600,0
|
|
20231116,190300,495024280,13600,13600,13600,13600,0
|
|
20231116,190200,495024280,13600,13600,13600,13600,0
|
|
20231116,190100,495024280,13600,13600,13600,13600,0
|
|
20231116,190000,495024280,13600,13600,13600,13600,0
|
|
20231116,185900,495024280,13600,13600,13600,13600,0
|
|
20231116,185800,495024280,13600,13600,13600,13600,0
|
|
20231116,185700,495024280,13600,13600,13600,13600,0
|
|
20231116,185600,495024280,13600,13600,13600,13600,0
|
|
20231116,185500,495024280,13600,13600,13600,13600,0
|
|
20231116,185400,495024280,13600,13600,13600,13600,0
|
|
20231116,185300,495024280,13600,13600,13600,13600,0
|
|
20231116,185200,495024280,13600,13600,13600,13600,0
|
|
20231116,185100,495024280,13600,13600,13600,13600,0
|
|
20231116,185000,495024280,13600,13600,13600,13600,0
|
|
20231116,184900,495024280,13600,13600,13600,13600,0
|
|
20231116,184800,495024280,13600,13600,13600,13600,0
|
|
20231116,184700,495024280,13600,13600,13600,13600,0
|
|
20231116,184600,495024280,13600,13600,13600,13600,0
|
|
20231116,184500,495024280,13600,13600,13600,13600,0
|
|
20231116,184400,495024280,13600,13600,13600,13600,0
|
|
20231116,184300,495024280,13600,13600,13600,13600,0
|
|
20231116,184200,495024280,13600,13600,13600,13600,0
|
|
20231116,184100,495024280,13600,13600,13600,13600,0
|
|
20231116,184000,495024280,13600,13600,13600,13600,0
|
|
20231116,183900,495024280,13600,13600,13600,13600,0
|
|
20231116,183800,495024280,13600,13600,13600,13600,2128
|
|
20231116,183700,495024280,13600,13600,13600,13600,0
|
|
20231116,183600,495024280,13600,13600,13600,13600,0
|
|
20231116,183500,495024280,13600,13600,13600,13600,0
|
|
20231116,183400,495024280,13600,13600,13600,13600,0
|
|
20231116,183300,495024280,13600,13600,13600,13600,0
|
|
20231116,183200,495024280,13600,13600,13600,13600,0
|
|
20231116,183100,495024280,13600,13600,13600,13600,0
|
|
20231116,183000,495024280,13600,13600,13600,13600,0
|
|
20231116,182900,495024280,13600,13600,13600,13600,0
|
|
20231116,182800,495024280,13600,13600,13600,13600,0
|
|
20231116,182700,495024280,13600,13600,13600,13600,0
|
|
20231116,182600,495024280,13600,13600,13600,13600,0
|
|
20231116,182500,495024280,13600,13600,13600,13600,0
|
|
20231116,182400,495024280,13600,13600,13600,13600,0
|
|
20231116,182300,495024280,13600,13600,13600,13600,0
|
|
20231116,182200,495024280,13600,13600,13600,13600,0
|
|
20231116,182100,495024280,13600,13600,13600,13600,0
|
|
20231116,182000,495024280,13600,13600,13600,13600,0
|
|
20231116,181900,495024280,13600,13600,13600,13600,0
|
|
20231116,181800,495024280,13600,13600,13600,13600,0
|
|
20231116,181700,495024280,13600,13600,13600,13600,0
|
|
20231116,181600,495024280,13600,13600,13600,13600,0
|
|
20231116,181500,495024280,13600,13600,13600,13600,0
|
|
20231116,181400,495024280,13600,13600,13600,13600,0
|
|
20231116,181300,495024280,13600,13600,13600,13600,0
|
|
20231116,181200,495024280,13600,13600,13600,13600,0
|
|
20231116,181100,495024280,13600,13600,13600,13600,0
|
|
20231116,181000,495024280,13600,13600,13600,13600,0
|
|
20231116,180900,495024280,13600,13600,13600,13600,0
|
|
20231116,180800,495024280,13600,13600,13600,13600,2128
|
|
20231116,180700,495024280,13600,13600,13600,13600,0
|
|
20231116,180600,495024280,13600,13600,13600,13600,0
|
|
20231116,180500,495024280,13600,13600,13600,13600,0
|
|
20231116,180400,495024280,13600,13600,13600,13600,0
|
|
20231116,180300,495024280,13600,13600,13600,13600,0
|
|
20231116,180200,495024280,13600,13600,13600,13600,0
|
|
20231116,180100,495024280,13600,13600,13600,13600,0
|
|
20231116,180000,495024280,13600,13600,13600,13600,0
|
|
20231116,175900,495024280,13600,13600,13600,13600,0
|
|
20231116,175800,495024280,13600,13600,13600,13600,0
|
|
20231116,175700,495024280,13600,13600,13600,13600,0
|
|
20231116,175600,495024280,13600,13600,13600,13600,0
|
|
20231116,175500,495024280,13600,13600,13600,13600,0
|
|
20231116,175400,495024280,13600,13600,13600,13600,0
|
|
20231116,175300,495024280,13600,13600,13600,13600,0
|
|
20231116,175200,495024280,13600,13600,13600,13600,0
|
|
20231116,175100,495024280,13600,13600,13600,13600,0
|
|
20231116,175000,495024280,13600,13600,13600,13600,0
|
|
20231116,174900,495024280,13600,13600,13600,13600,0
|
|
20231116,174800,495024280,13600,13600,13600,13600,0
|
|
20231116,174700,495024280,13600,13600,13600,13600,0
|
|
20231116,174600,495024280,13600,13600,13600,13600,0
|
|
20231116,174500,495024280,13600,13600,13600,13600,0
|
|
20231116,174400,495024280,13600,13600,13600,13600,0
|
|
20231116,174300,495024280,13600,13600,13600,13600,0
|
|
20231116,174200,495024280,13600,13600,13600,13600,0
|
|
20231116,174100,495024280,13600,13600,13600,13600,0
|
|
20231116,174000,495024280,13600,13600,13600,13600,0
|
|
20231116,173900,495024280,13600,13600,13600,13600,0
|
|
20231116,173800,495024280,13600,13600,13600,13600,2128
|
|
20231116,173700,495024280,13600,13600,13600,13600,0
|
|
20231116,173600,495024280,13600,13600,13600,13600,0
|
|
20231116,173500,495024280,13600,13600,13600,13600,0
|
|
20231116,173400,495024280,13600,13600,13600,13600,0
|
|
20231116,173300,495024280,13600,13600,13600,13600,0
|
|
20231116,173200,495024280,13600,13600,13600,13600,0
|
|
20231116,173100,495024280,13600,13600,13600,13600,0
|
|
20231116,173000,495024280,13600,13600,13600,13600,0
|
|
20231116,172900,495024280,13600,13600,13600,13600,0
|
|
20231116,172800,495024280,13600,13600,13600,13600,0
|
|
20231116,172700,495024280,13600,13600,13600,13600,0
|
|
20231116,172600,495024280,13600,13600,13600,13600,0
|
|
20231116,172500,495024280,13600,13600,13600,13600,0
|
|
20231116,172400,495024280,13600,13600,13600,13600,0
|
|
20231116,172300,495024280,13600,13600,13600,13600,0
|
|
20231116,172200,495024280,13600,13600,13600,13600,0
|
|
20231116,172100,495024280,13600,13600,13600,13600,0
|
|
20231116,172000,495024280,13600,13600,13600,13600,0
|
|
20231116,171900,495024280,13600,13600,13600,13600,0
|
|
20231116,171800,495024280,13600,13600,13600,13600,0
|
|
20231116,171700,495024280,13600,13600,13600,13600,0
|
|
20231116,171600,495024280,13600,13600,13600,13600,0
|
|
20231116,171500,495024280,13600,13600,13600,13600,0
|
|
20231116,171400,495024280,13600,13600,13600,13600,0
|
|
20231116,171300,495024280,13600,13600,13600,13600,0
|
|
20231116,171200,495024280,13600,13600,13600,13600,0
|
|
20231116,171100,495024280,13600,13600,13600,13600,0
|
|
20231116,171000,495024280,13600,13600,13600,13600,0
|
|
20231116,170900,495024280,13600,13600,13600,13600,0
|
|
20231116,170800,495024280,13600,13600,13600,13600,2128
|
|
20231116,170700,495024280,13600,13600,13600,13600,0
|
|
20231116,170600,495024280,13600,13600,13600,13600,0
|
|
20231116,170500,495024280,13600,13600,13600,13600,0
|
|
20231116,170400,495024280,13600,13600,13600,13600,0
|
|
20231116,170300,495024280,13600,13600,13600,13600,0
|
|
20231116,170200,495024280,13600,13600,13600,13600,0
|
|
20231116,170100,495024280,13600,13600,13600,13600,0
|
|
20231116,170000,495024280,13600,13600,13600,13600,0
|
|
20231116,165900,495024280,13600,13600,13600,13600,0
|
|
20231116,165800,495024280,13600,13600,13600,13600,0
|
|
20231116,165700,495024280,13600,13600,13600,13600,0
|
|
20231116,165600,495024280,13600,13600,13600,13600,0
|
|
20231116,165500,495024280,13600,13600,13600,13600,0
|
|
20231116,165400,495024280,13600,13600,13600,13600,0
|
|
20231116,165300,495024280,13600,13600,13600,13600,0
|
|
20231116,165200,495024280,13600,13600,13600,13600,0
|
|
20231116,165100,495024280,13600,13600,13600,13600,0
|
|
20231116,165000,495024280,13600,13600,13600,13600,0
|
|
20231116,164900,495024280,13600,13600,13600,13600,0
|
|
20231116,164800,495024280,13600,13600,13600,13600,0
|
|
20231116,164700,495024280,13600,13600,13600,13600,0
|
|
20231116,164600,495024280,13600,13600,13600,13600,0
|
|
20231116,164500,495024280,13600,13600,13600,13600,0
|
|
20231116,164400,495024280,13600,13600,13600,13600,0
|
|
20231116,164300,495024280,13600,13600,13600,13600,0
|
|
20231116,164200,495024280,13600,13600,13600,13600,0
|
|
20231116,164100,495024280,13600,13600,13600,13600,0
|
|
20231116,164000,495024280,13600,13600,13600,13600,0
|
|
20231116,163900,495024280,13600,13600,13600,13600,0
|
|
20231116,163800,495024280,13600,13600,13600,13600,2128
|
|
20231116,163700,495024280,13600,13600,13600,13600,0
|
|
20231116,163600,495024280,13600,13600,13600,13600,0
|
|
20231116,163500,495024280,13600,13600,13600,13600,0
|
|
20231116,163400,495024280,13600,13600,13600,13600,0
|
|
20231116,163300,495024280,13600,13600,13600,13600,0
|
|
20231116,163200,495024280,13600,13600,13600,13600,0
|
|
20231116,163100,495024280,13600,13600,13600,13600,0
|
|
20231116,163000,495024280,13600,13600,13600,13600,2128
|
|
20231116,162900,466083480,13620,13620,13620,13620,0
|
|
20231116,162800,466083480,13620,13620,13620,13620,0
|
|
20231116,162700,466083480,13620,13620,13620,13620,0
|
|
20231116,162600,466083480,13620,13620,13620,13620,0
|
|
20231116,162500,466083480,13620,13620,13620,13620,0
|
|
20231116,162400,466083480,13620,13620,13620,13620,0
|
|
20231116,162300,466083480,13620,13620,13620,13620,0
|
|
20231116,162200,466083480,13620,13620,13620,13620,0
|
|
20231116,162100,466083480,13620,13620,13620,13620,0
|
|
20231116,162000,466083480,13620,13620,13620,13620,0
|
|
20231116,161900,466083480,13620,13640,13640,13620,18
|
|
20231116,161800,465838300,13620,13620,13620,13620,41
|
|
20231116,161700,465279880,13620,13610,13620,13610,34
|
|
20231116,161600,464816840,13620,13630,13630,13620,344
|
|
20231116,161500,460130310,13630,13630,13630,13630,4
|
|
20231116,161400,460075790,13630,13630,13630,13630,4
|
|
20231116,161300,460021270,13640,13640,13640,13640,4
|
|
20231116,161200,459966710,13640,13640,13640,13640,30
|
|
20231116,161100,459557510,13640,13640,13640,13640,304
|
|
20231116,161000,455410950,13640,13640,13640,13640,11
|
|
20231116,160900,455260910,13640,13640,13640,13640,4
|
|
20231116,160800,455206350,13640,13650,13650,13640,6
|
|
20231116,160700,455124480,13650,13640,13650,13640,11
|
|
20231116,160600,454974360,13650,13650,13650,13650,103
|
|
20231116,160500,453568410,13650,13650,13650,13650,8
|
|
20231116,160400,453459210,13650,13650,13650,13650,10
|
|
20231116,160300,453322710,13650,13650,13650,13650,17
|
|
20231116,160200,453090660,13640,13640,13640,13640,5
|
|
20231116,160100,453022460,13640,13640,13640,13640,6
|
|
20231116,160000,452940620,13640,13640,13640,13640,6
|
|
20231116,155900,452858780,13640,13650,13650,13640,13
|
|
20231116,155800,452681380,13650,13650,13650,13650,3
|
|
20231116,155700,452640430,13650,13650,13650,13650,7
|
|
20231116,155600,452544880,13650,13650,13650,13650,8
|
|
20231116,155500,452435680,13650,13650,13650,13650,5
|
|
20231116,155400,452367430,13650,13650,13650,13650,21
|
|
20231116,155300,452080780,13650,13660,13660,13650,12
|
|
20231116,155200,451916890,13650,13640,13650,13640,3
|
|
20231116,155100,451875950,13640,13640,13640,13640,2
|
|
20231116,155000,451848670,13640,13640,13640,13640,2
|
|
20231116,154900,451821390,13640,13640,13640,13640,2
|
|
20231116,154800,451794110,13640,13640,13640,13640,4
|
|
20231116,154700,451739550,13640,13640,13640,13640,2
|
|
20231116,154600,451712270,13640,13640,13640,13640,15
|
|
20231116,154500,451507670,13640,13640,13640,13640,4
|
|
20231116,154400,451453110,13640,13640,13640,13640,6
|
|
20231116,154300,451371270,13640,13640,13640,13640,2
|
|
20231116,154200,451343990,13660,13640,13660,13640,4
|
|
20231116,154100,451289390,13660,13640,13660,13640,7
|
|
20231116,154000,451193810,13640,13640,13640,13640,2
|
|
20231116,153900,451166530,13700,13650,13700,13640,211
|
|
20231116,153800,448277990,13700,13700,13700,13700,0
|
|
20231116,153700,448277990,13700,13700,13700,13700,0
|
|
20231116,153600,448277990,13700,13700,13700,13700,0
|
|
20231116,153500,448277990,13700,13700,13700,13700,5
|
|
20231116,153400,448209490,13700,13700,13700,13700,0
|
|
20231116,153300,448209490,13700,13700,13700,13700,0
|
|
20231116,153200,448209490,13700,13640,13700,13640,79
|
|
20231116,153100,447127490,13640,13640,13640,13640,0
|
|
20231116,153000,447127490,13640,13640,13640,13640,8
|
|
20231116,152900,447018370,13640,13640,13640,13640,306
|
|
20231116,152800,442844530,13640,13640,13640,13640,8
|
|
20231116,152700,442735410,13640,13640,13640,13640,4
|
|
20231116,152600,442680850,13640,13640,13640,13640,2
|
|
20231116,152500,442653570,13700,13700,13700,13700,0
|
|
20231116,152400,442653570,13700,13700,13700,13700,0
|
|
20231116,152300,442653570,13700,13700,13700,13700,0
|
|
20231116,152200,442653570,13700,13700,13700,13700,1
|
|
20231116,152100,442639870,13700,13700,13700,13700,0
|
|
20231116,152000,442639870,13700,13650,13700,13650,574
|
|
20231116,151900,434779320,13650,13650,13650,13640,4
|
|
20231116,151800,434724740,13640,13640,13640,13640,2
|
|
20231116,151700,434697460,13640,13640,13640,13640,1
|
|
20231116,151600,434683820,13640,13640,13640,13640,5
|
|
20231116,151500,434615620,13640,13640,13640,13640,4
|
|
20231116,151400,434561060,13640,13640,13640,13640,2
|
|
20231116,151300,434533780,13690,13680,13690,13640,10
|
|
20231116,151200,434397050,13630,13640,13640,13630,103
|
|
20231116,151100,432992370,13640,13690,13690,13640,4
|
|
20231116,151000,432937710,13640,13640,13640,13640,8
|
|
20231116,150900,432828590,13700,13700,13700,13700,0
|
|
20231116,150800,432828590,13700,13700,13700,13700,0
|
|
20231116,150700,432828590,13700,13700,13700,13700,0
|
|
20231116,150600,432828590,13700,13700,13700,13700,0
|
|
20231116,150500,432828590,13700,13700,13700,13700,0
|
|
20231116,150400,432828590,13700,13690,13700,13690,6
|
|
20231116,150300,432746430,13630,13620,13630,13620,7
|
|
20231116,150200,432651070,13630,13630,13630,13630,536
|
|
20231116,150100,425345390,13630,13630,13630,13630,7
|
|
20231116,150000,425249980,13630,13630,13630,13630,1
|
|
20231116,145900,425236350,13630,13670,13670,13630,2007
|
|
20231116,145800,397853730,13700,13700,13700,13700,0
|
|
20231116,145700,397853730,13700,13700,13700,13700,0
|
|
20231116,145600,397853730,13700,13700,13700,13700,300
|
|
20231116,145500,393743730,13700,13700,13700,13700,4
|
|
20231116,145400,393688930,13700,13700,13700,13700,0
|
|
20231116,145300,393688930,13700,13700,13700,13700,0
|
|
20231116,145200,393688930,13700,13700,13700,13700,0
|
|
20231116,145100,393688930,13700,13700,13700,13700,5
|
|
20231116,145000,393620430,13700,13700,13700,13700,733
|
|
20231116,144900,383578330,13700,13700,13700,13700,0
|
|
20231116,144800,383578330,13700,13700,13700,13700,0
|
|
20231116,144700,383578330,13700,13670,13700,13670,4
|
|
20231116,144600,383523590,13670,13660,13670,13660,6
|
|
20231116,144500,383441590,13660,13660,13660,13660,10
|
|
20231116,144400,383304990,13670,13670,13670,13670,7
|
|
20231116,144300,383209300,13650,13650,13650,13650,2
|
|
20231116,144200,383182000,13650,13650,13650,13650,89
|
|
20231116,144100,381967150,13660,13670,13670,13660,27
|
|
20231116,144000,381598310,13670,13700,13700,13670,406
|
|
20231116,143900,376036830,13700,13650,13700,13650,340
|
|
20231116,143800,371389970,13640,13650,13650,13640,4
|
|
20231116,143700,371335390,13640,13650,13650,13640,262
|
|
20231116,143600,367759900,13650,13650,13650,13650,3
|
|
20231116,143500,367718950,13650,13690,13690,13650,4
|
|
20231116,143400,367664270,13650,13660,13660,13650,88
|
|
20231116,143300,366462880,13690,13690,13690,13690,1
|
|
20231116,143200,366449190,13660,13660,13660,13660,1
|
|
20231116,143100,366435530,13690,13690,13690,13690,0
|
|
20231116,143000,366435530,13690,13690,13690,13690,5
|
|
20231116,142900,366367080,13690,13650,13690,13650,7
|
|
20231116,142800,366271410,13650,13650,13650,13650,1
|
|
20231116,142700,366257760,13650,13650,13650,13650,4
|
|
20231116,142600,366203160,13690,13690,13690,13690,2
|
|
20231116,142500,366175780,13650,13650,13650,13650,7
|
|
20231116,142400,366080230,13650,13650,13650,13650,2
|
|
20231116,142300,366052930,13650,13650,13650,13650,1
|
|
20231116,142200,366039280,13650,13650,13650,13650,3
|
|
20231116,142100,365998330,13690,13690,13690,13690,0
|
|
20231116,142000,365998330,13690,13690,13690,13690,0
|
|
20231116,141900,365998330,13690,13660,13690,13660,2
|
|
20231116,141800,365970980,13660,13650,13660,13650,6
|
|
20231116,141700,365889050,13650,13650,13650,13650,4
|
|
20231116,141600,365834450,13650,13650,13650,13650,2
|
|
20231116,141500,365807150,13690,13650,13690,13650,6
|
|
20231116,141400,365725170,13650,13650,13650,13650,3
|
|
20231116,141300,365684220,13650,13650,13650,13650,2
|
|
20231116,141200,365656920,13700,13700,13700,13700,0
|
|
20231116,141100,365656920,13700,13700,13700,13700,0
|
|
20231116,141000,365656920,13700,13700,13700,13700,0
|
|
20231116,140900,365656920,13700,13700,13700,13700,0
|
|
20231116,140800,365656920,13700,13700,13700,13700,0
|
|
20231116,140700,365656920,13700,13640,13700,13640,306
|
|
20231116,140600,361482960,13640,13640,13640,13640,0
|
|
20231116,140500,361482960,13640,13640,13640,13640,3
|
|
20231116,140400,361442040,13640,13640,13640,13640,2
|
|
20231116,140300,361414760,13640,13640,13640,13640,2
|
|
20231116,140200,361387480,13640,13640,13640,13640,3
|
|
20231116,140100,361346560,13640,13640,13640,13640,4
|
|
20231116,140000,361292000,13640,13640,13640,13640,4
|
|
20231116,135900,361237440,13640,13640,13640,13640,0
|
|
20231116,135800,361237440,13640,13650,13650,13640,7
|
|
20231116,135700,361141950,13700,13700,13700,13700,0
|
|
20231116,135600,361141950,13700,13700,13700,13700,12
|
|
20231116,135500,360977550,13670,13650,13670,13650,6
|
|
20231116,135400,360895590,13650,13640,13650,13640,11
|
|
20231116,135300,360745530,13640,13650,13650,13640,37
|
|
20231116,135200,360240830,13650,13640,13650,13640,52
|
|
20231116,135100,359531530,13640,13640,13640,13640,3
|
|
20231116,135000,359490610,13640,13640,13640,13640,2
|
|
20231116,134900,359463330,13640,13660,13660,13640,602
|
|
20231116,134800,351245480,13670,13670,13670,13670,4
|
|
20231116,134700,351190800,13670,13670,13670,13670,1
|
|
20231116,134600,351177130,13670,13670,13670,13670,9
|
|
20231116,134500,351054100,13670,13670,13670,13670,0
|
|
20231116,134400,351054100,13670,13670,13670,13670,7
|
|
20231116,134300,350958410,13670,13670,13670,13670,2
|
|
20231116,134200,350931070,13700,13670,13700,13670,13
|
|
20231116,134100,350753300,13670,13680,13680,13670,191
|
|
20231116,134000,348141180,13700,13700,13700,13700,1
|
|
20231116,133900,348127480,13700,13700,13700,13700,0
|
|
20231116,133800,348127480,13700,13700,13700,13700,70
|
|
20231116,133700,347168480,13700,13700,13700,13700,102
|
|
20231116,133600,345771080,13700,13700,13700,13700,2
|
|
20231116,133500,345743680,13700,13700,13700,13700,2
|
|
20231116,133400,345716280,13700,13700,13700,13700,3
|
|
20231116,133300,345675180,13700,13700,13700,13700,3
|
|
20231116,133200,345634080,13700,13700,13700,13700,0
|
|
20231116,133100,345634080,13700,13700,13700,13700,7
|
|
20231116,133000,345538180,13700,13700,13700,13700,1
|
|
20231116,132900,345524480,13700,13700,13700,13700,4
|
|
20231116,132800,345469680,13700,13700,13700,13700,2
|
|
20231116,132700,345442280,13700,13700,13700,13700,2
|
|
20231116,132600,345414880,13700,13700,13700,13700,8
|
|
20231116,132500,345305280,13750,13750,13750,13750,1
|
|
20231116,132400,345291530,13700,13700,13700,13700,4
|
|
20231116,132300,345236730,13700,13700,13700,13700,0
|
|
20231116,132200,345236730,13700,13700,13700,13700,82
|
|
20231116,132100,344113330,13700,13700,13700,13700,4
|
|
20231116,132000,344058530,13700,13700,13700,13700,0
|
|
20231116,131900,344058530,13700,13700,13700,13700,1
|
|
20231116,131800,344044830,13700,13700,13700,13700,1
|
|
20231116,131700,344031130,13700,13700,13700,13700,12
|
|
20231116,131600,343866730,13720,13720,13720,13720,16
|
|
20231116,131500,343647210,13720,13720,13720,13720,1
|
|
20231116,131400,343633490,13700,13700,13700,13700,2
|
|
20231116,131300,343606090,13700,13700,13700,13700,50
|
|
20231116,131200,342921090,13720,13720,13720,13720,185
|
|
20231116,131100,340382890,13750,13750,13750,13750,10
|
|
20231116,131000,340245390,13780,13780,13780,13780,0
|
|
20231116,130900,340245390,13780,13780,13780,13780,0
|
|
20231116,130800,340245390,13780,13780,13780,13780,2
|
|
20231116,130700,340217830,13720,13740,13740,13720,119
|
|
20231116,130600,338583050,13740,13740,13740,13740,15
|
|
20231116,130500,338376950,13750,13750,13750,13750,152
|
|
20231116,130400,336286950,13740,13740,13740,13740,0
|
|
20231116,130300,336286950,13740,13740,13740,13740,0
|
|
20231116,130200,336286950,13740,13740,13740,13740,0
|
|
20231116,130100,336286950,13740,13780,13780,13740,24
|
|
20231116,130000,335957110,13770,13770,13770,13770,0
|
|
20231116,125900,335957110,13770,13770,13770,13770,1
|
|
20231116,125800,335943340,13780,13790,13790,13780,33
|
|
20231116,125700,335488590,13780,13800,13800,13780,127
|
|
20231116,125600,333737490,13780,13790,13790,13780,57
|
|
20231116,125500,332951530,13790,13790,13790,13790,11
|
|
20231116,125400,332799840,13800,13800,13800,13800,0
|
|
20231116,125300,332799840,13800,13800,13800,13800,0
|
|
20231116,125200,332799840,13800,13800,13800,13800,26
|
|
20231116,125100,332441040,13800,13800,13800,13800,0
|
|
20231116,125000,332441040,13800,13800,13800,13800,0
|
|
20231116,124900,332441040,13800,13800,13800,13800,1
|
|
20231116,124800,332427240,13790,13790,13790,13790,0
|
|
20231116,124700,332427240,13790,13800,13800,13790,107
|
|
20231116,124600,330951700,13790,13790,13790,13790,0
|
|
20231116,124500,330951700,13790,13790,13790,13790,0
|
|
20231116,124400,330951700,13790,13790,13790,13790,0
|
|
20231116,124300,330951700,13790,13790,13790,13790,0
|
|
20231116,124200,330951700,13790,13810,13810,13790,102
|
|
20231116,124100,329545100,13810,13810,13810,13810,1
|
|
20231116,124000,329531290,13820,13820,13820,13820,0
|
|
20231116,123900,329531290,13820,13810,13820,13810,4
|
|
20231116,123800,329476040,13790,13790,13790,13790,78
|
|
20231116,123700,328400420,13790,13800,13800,13790,84
|
|
20231116,123600,327241260,13810,13810,13810,13810,20
|
|
20231116,123500,326965060,13800,13800,13800,13800,0
|
|
20231116,123400,326965060,13800,13800,13800,13800,29
|
|
20231116,123300,326564860,13790,13790,13790,13790,16
|
|
20231116,123200,326344220,13820,13820,13820,13820,22
|
|
20231116,123100,326040180,13820,13790,13820,13790,900
|
|
20231116,123000,313617280,13780,13770,13780,13770,486
|
|
20231116,122900,306921800,13770,13730,13770,13730,6
|
|
20231116,122800,306839380,13770,13770,13770,13770,0
|
|
20231116,122700,306839380,13770,13770,13770,13770,0
|
|
20231116,122600,306839380,13770,13770,13770,13770,0
|
|
20231116,122500,306839380,13770,13770,13770,13770,0
|
|
20231116,122400,306839380,13770,13770,13770,13770,0
|
|
20231116,122300,306839380,13770,13770,13770,13770,120
|
|
20231116,122200,305186980,13770,13730,13770,13730,72
|
|
20231116,122100,304196220,13720,13720,13720,13720,40
|
|
20231116,122000,303647420,13720,13720,13720,13720,1
|
|
20231116,121900,303633700,13720,13780,13790,13720,5
|
|
20231116,121800,303564900,13780,13770,13780,13770,400
|
|
20231116,121700,298052940,13780,13780,13780,13780,0
|
|
20231116,121600,298052940,13780,13780,13780,13780,44
|
|
20231116,121500,297446620,13800,13800,13800,13800,100
|
|
20231116,121400,296066620,13800,13740,13800,13740,1791
|
|
20231116,121300,271424040,13730,13730,13730,13720,478
|
|
20231116,121200,264862100,13720,13720,13720,13720,0
|
|
20231116,121100,264862100,13720,13720,13720,13720,100
|
|
20231116,121000,263490100,13720,13720,13720,13720,436
|
|
20231116,120900,257508180,13720,13720,13720,13720,0
|
|
20231116,120800,257508180,13720,13720,13720,13720,0
|
|
20231116,120700,257508180,13720,13680,13720,13680,37
|
|
20231116,120600,257000580,13680,13680,13680,13680,501
|
|
20231116,120500,250146900,13680,13680,13680,13680,2
|
|
20231116,120400,250119540,13690,13690,13690,13690,0
|
|
20231116,120300,250119540,13690,13690,13690,13690,0
|
|
20231116,120200,250119540,13690,13690,13690,13690,0
|
|
20231116,120100,250119540,13690,13690,13690,13690,10
|
|
20231116,120000,249982640,13680,13680,13680,13680,0
|
|
20231116,115900,249982640,13680,13680,13680,13680,227
|
|
20231116,115800,246877280,13680,13680,13680,13680,6
|
|
20231116,115700,246795200,13680,13680,13680,13680,0
|
|
20231116,115600,246795200,13680,13690,13690,13680,45
|
|
20231116,115500,246179310,13730,13730,13730,13730,0
|
|
20231116,115400,246179310,13730,13730,13730,13730,0
|
|
20231116,115300,246179310,13730,13730,13730,13730,0
|
|
20231116,115200,246179310,13730,13730,13730,13730,2
|
|
20231116,115100,246151850,13740,13720,13740,13720,600
|
|
20231116,115000,237909160,13730,13730,13730,13730,0
|
|
20231116,114900,237909160,13730,13730,13730,13730,2
|
|
20231116,114800,237881700,13740,13740,13740,13740,0
|
|
20231116,114700,237881700,13740,13740,13740,13740,0
|
|
20231116,114600,237881700,13740,13740,13740,13740,0
|
|
20231116,114500,237881700,13740,13740,13740,13740,0
|
|
20231116,114400,237881700,13740,13750,13750,13740,19
|
|
20231116,114300,237620590,13760,13760,13760,13760,0
|
|
20231116,114200,237620590,13760,13760,13760,13760,0
|
|
20231116,114100,237620590,13760,13760,13760,13760,100
|
|
20231116,114000,236244590,13760,13760,13760,13760,0
|
|
20231116,113900,236244590,13760,13760,13760,13760,0
|
|
20231116,113800,236244590,13760,13760,13760,13760,0
|
|
20231116,113700,236244590,13760,13760,13760,13760,0
|
|
20231116,113600,236244590,13760,13760,13760,13760,0
|
|
20231116,113500,236244590,13760,13760,13760,13760,0
|
|
20231116,113400,236244590,13760,13760,13760,13760,131
|
|
20231116,113300,234442030,13740,13740,13740,13740,0
|
|
20231116,113200,234442030,13740,13740,13740,13740,0
|
|
20231116,113100,234442030,13740,13740,13740,13740,1
|
|
20231116,113000,234428290,13740,13740,13740,13740,0
|
|
20231116,112900,234428290,13740,13740,13740,13740,2
|
|
20231116,112800,234400810,13770,13770,13770,13770,0
|
|
20231116,112700,234400810,13770,13770,13770,13770,101
|
|
20231116,112600,233010040,13770,13770,13770,13770,2
|
|
20231116,112500,232982500,13770,13770,13770,13770,0
|
|
20231116,112400,232982500,13770,13770,13770,13770,0
|
|
20231116,112300,232982500,13770,13720,13770,13720,1363
|
|
20231116,112200,214252850,13680,13700,13720,13680,449
|
|
20231116,112100,208099090,13690,13690,13690,13690,0
|
|
20231116,112000,208099090,13690,13690,13690,13690,163
|
|
20231116,111900,205867620,13680,13680,13680,13680,0
|
|
20231116,111800,205867620,13680,13680,13680,13680,0
|
|
20231116,111700,205867620,13680,13680,13680,13680,46
|
|
20231116,111600,205238340,13680,13680,13680,13680,9
|
|
20231116,111500,205115220,13680,13680,13680,13680,0
|
|
20231116,111400,205115220,13680,13680,13680,13680,1
|
|
20231116,111300,205101540,13680,13680,13680,13680,1
|
|
20231116,111200,205087860,13680,13680,13680,13680,0
|
|
20231116,111100,205087860,13680,13670,13680,13670,400
|
|
20231116,111000,199616870,13650,13650,13650,13650,100
|
|
20231116,110900,198251870,13660,13660,13660,13660,0
|
|
20231116,110800,198251870,13660,13670,13670,13660,605
|
|
20231116,110700,189987520,13670,13670,13670,13670,13
|
|
20231116,110600,189809810,13670,13680,13680,13670,568
|
|
20231116,110500,182040250,13690,13690,13690,13690,50
|
|
20231116,110400,181355750,13690,13690,13690,13690,28
|
|
20231116,110300,180972430,13690,13690,13690,13690,10
|
|
20231116,110200,180835530,13700,13700,13700,13700,64
|
|
20231116,110100,179958730,13700,13700,13700,13700,170
|
|
20231116,110000,177629730,13700,13700,13700,13700,101
|
|
20231116,105900,176246030,13700,13700,13700,13700,74
|
|
20231116,105800,175232230,13700,13700,13700,13700,34
|
|
20231116,105700,174766430,13700,13700,13700,13700,360
|
|
20231116,105600,169834430,13700,13690,13700,13690,17
|
|
20231116,105500,169601600,13690,13670,13690,13670,615
|
|
20231116,105400,161193030,13660,13650,13660,13650,110
|
|
20231116,105300,159690530,13650,13650,13650,13650,1
|
|
20231116,105200,159676880,13650,13650,13650,13650,0
|
|
20231116,105100,159676880,13650,13650,13650,13650,130
|
|
20231116,105000,157902380,13670,13690,13690,13670,529
|
|
20231116,104900,150667970,13690,13690,13690,13690,2
|
|
20231116,104800,150640590,13700,13670,13710,13670,662
|
|
20231116,104700,141569710,13690,13630,13690,13630,261
|
|
20231116,104600,137999050,13660,13650,13660,13650,140
|
|
20231116,104500,136087020,13640,13640,13640,13640,0
|
|
20231116,104400,136087020,13640,13630,13640,13630,378
|
|
20231116,104300,130931250,13620,13620,13620,13620,0
|
|
20231116,104200,130931250,13620,13620,13620,13620,2
|
|
20231116,104100,130904010,13600,13600,13600,13600,0
|
|
20231116,104000,130904010,13600,13600,13600,13600,0
|
|
20231116,103900,130904010,13600,13600,13600,13600,0
|
|
20231116,103800,130904010,13600,13630,13640,13600,93
|
|
20231116,103700,129638060,13650,13650,13650,13650,9
|
|
20231116,103600,129515210,13660,13660,13680,13660,20
|
|
20231116,103500,129241840,13640,13570,13660,13570,2218
|
|
20231116,103400,99055670,13570,13570,13570,13570,156
|
|
20231116,103300,96938750,13600,13600,13600,13600,58
|
|
20231116,103200,96149950,13600,13600,13600,13600,280
|
|
20231116,103100,92341950,13600,13610,13610,13600,42
|
|
20231116,103000,91770730,13610,13610,13610,13610,1
|
|
20231116,102900,91757120,13600,13630,13630,13600,404
|
|
20231116,102800,86259080,13630,13620,13630,13620,90
|
|
20231116,102700,85033270,13620,13600,13630,13600,27
|
|
20231116,102600,84665360,13600,13580,13600,13580,115
|
|
20231116,102500,83103360,13600,13570,13610,13570,1014
|
|
20231116,102400,69323130,13580,13550,13580,13550,176
|
|
20231116,102300,66935580,13560,13550,13560,13550,2004
|
|
20231116,102200,39763590,13460,13440,13500,13440,1466
|
|
20231116,102100,20021930,13440,13440,13440,13440,20
|
|
20231116,102000,19753130,13450,13400,13450,13400,311
|
|
20231116,101900,15585180,13450,13400,13450,13400,55
|
|
20231116,101800,14845680,13400,13400,13400,13400,50
|
|
20231116,101700,14175680,13400,13380,13400,13380,61
|
|
20231116,101600,13358480,13380,13360,13380,13360,30
|
|
20231116,101500,12957350,13360,13300,13360,13300,58
|
|
20231116,101400,12185830,13210,13210,13210,13210,0
|
|
20231116,101300,12185830,13210,13210,13210,13210,0
|
|
20231116,101200,12185830,13210,13250,13250,13210,500
|
|
20231116,101100,5572240,13240,13240,13240,13240,0
|
|
20231116,101000,5572240,13240,13280,13280,13240,100
|
|
20231116,100900,4245350,13280,13280,13280,13280,0
|
|
20231116,100800,4245350,13280,13280,13280,13280,1
|
|
20231116,100700,4232070,13360,13360,13360,13360,11
|
|
20231116,100600,4085110,13360,13360,13360,13360,2
|
|
20231116,100500,4058390,13230,13230,13230,13230,0
|
|
20231116,100400,4058390,13230,13230,13230,13230,20
|
|
20231116,100300,3793790,13230,13310,13310,13230,121
|
|
20231116,100200,2191370,13310,13310,13310,13310,21
|
|
20231116,100100,1911860,13360,13360,13360,13360,5
|
|
20231116,100000,1845060,13370,13370,13370,13370,138
|