743 lines
38 KiB
CSV
743 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,212000,1102384250,16270,16270,16270,16270,1048
|
|
20231102,211900,1102384250,16270,16270,16270,16270,0
|
|
20231102,211800,1102384250,16270,16270,16270,16270,0
|
|
20231102,211700,1102384250,16270,16270,16270,16270,0
|
|
20231102,211600,1102384250,16270,16270,16270,16270,0
|
|
20231102,211500,1102384250,16270,16270,16270,16270,0
|
|
20231102,211400,1102384250,16270,16270,16270,16270,0
|
|
20231102,211300,1102384250,16270,16270,16270,16270,0
|
|
20231102,211200,1102384250,16270,16270,16270,16270,0
|
|
20231102,211100,1102384250,16270,16270,16270,16270,0
|
|
20231102,211000,1102384250,16270,16270,16270,16270,0
|
|
20231102,210900,1102384250,16270,16270,16270,16270,0
|
|
20231102,210800,1102384250,16270,16270,16270,16270,0
|
|
20231102,210700,1102384250,16270,16270,16270,16270,0
|
|
20231102,210600,1102384250,16270,16270,16270,16270,0
|
|
20231102,210500,1102384250,16270,16270,16270,16270,0
|
|
20231102,210400,1102384250,16270,16270,16270,16270,0
|
|
20231102,210300,1102384250,16270,16270,16270,16270,0
|
|
20231102,210200,1102384250,16270,16270,16270,16270,0
|
|
20231102,210100,1102384250,16270,16270,16270,16270,0
|
|
20231102,210000,1102384250,16270,16270,16270,16270,0
|
|
20231102,205900,1102384250,16270,16270,16270,16270,0
|
|
20231102,205800,1102384250,16270,16270,16270,16270,0
|
|
20231102,205700,1102384250,16270,16270,16270,16270,0
|
|
20231102,205600,1102384250,16270,16270,16270,16270,0
|
|
20231102,205500,1102384250,16270,16270,16270,16270,0
|
|
20231102,205400,1102384250,16270,16270,16270,16270,0
|
|
20231102,205300,1102384250,16270,16270,16270,16270,0
|
|
20231102,205200,1102384250,16270,16270,16270,16270,0
|
|
20231102,205100,1102384250,16270,16270,16270,16270,0
|
|
20231102,205000,1102384250,16270,16270,16270,16270,1048
|
|
20231102,204900,1102384250,16270,16270,16270,16270,0
|
|
20231102,204800,1102384250,16270,16270,16270,16270,0
|
|
20231102,204700,1102384250,16270,16270,16270,16270,0
|
|
20231102,204600,1102384250,16270,16270,16270,16270,0
|
|
20231102,204500,1102384250,16270,16270,16270,16270,0
|
|
20231102,204400,1102384250,16270,16270,16270,16270,0
|
|
20231102,204300,1102384250,16270,16270,16270,16270,0
|
|
20231102,204200,1102384250,16270,16270,16270,16270,0
|
|
20231102,204100,1102384250,16270,16270,16270,16270,0
|
|
20231102,204000,1102384250,16270,16270,16270,16270,0
|
|
20231102,203900,1102384250,16270,16270,16270,16270,0
|
|
20231102,203800,1102384250,16270,16270,16270,16270,0
|
|
20231102,203700,1102384250,16270,16270,16270,16270,0
|
|
20231102,203600,1102384250,16270,16270,16270,16270,0
|
|
20231102,203500,1102384250,16270,16270,16270,16270,0
|
|
20231102,203400,1102384250,16270,16270,16270,16270,0
|
|
20231102,203300,1102384250,16270,16270,16270,16270,0
|
|
20231102,203200,1102384250,16270,16270,16270,16270,0
|
|
20231102,203100,1102384250,16270,16270,16270,16270,0
|
|
20231102,203000,1102384250,16270,16270,16270,16270,0
|
|
20231102,202900,1102384250,16270,16270,16270,16270,0
|
|
20231102,202800,1102384250,16270,16270,16270,16270,0
|
|
20231102,202700,1102384250,16270,16270,16270,16270,0
|
|
20231102,202600,1102384250,16270,16270,16270,16270,0
|
|
20231102,202500,1102384250,16270,16270,16270,16270,0
|
|
20231102,202400,1102384250,16270,16270,16270,16270,0
|
|
20231102,202300,1102384250,16270,16270,16270,16270,0
|
|
20231102,202200,1102384250,16270,16270,16270,16270,0
|
|
20231102,202100,1102384250,16270,16270,16270,16270,0
|
|
20231102,202000,1102384250,16270,16270,16270,16270,1048
|
|
20231102,201900,1102384250,16270,16270,16270,16270,0
|
|
20231102,201800,1102384250,16270,16270,16270,16270,0
|
|
20231102,201700,1102384250,16270,16270,16270,16270,0
|
|
20231102,201600,1102384250,16270,16270,16270,16270,0
|
|
20231102,201500,1102384250,16270,16270,16270,16270,0
|
|
20231102,201400,1102384250,16270,16270,16270,16270,0
|
|
20231102,201300,1102384250,16270,16270,16270,16270,0
|
|
20231102,201200,1102384250,16270,16270,16270,16270,0
|
|
20231102,201100,1102384250,16270,16270,16270,16270,0
|
|
20231102,201000,1102384250,16270,16270,16270,16270,0
|
|
20231102,200900,1102384250,16270,16270,16270,16270,0
|
|
20231102,200800,1102384250,16270,16270,16270,16270,0
|
|
20231102,200700,1102384250,16270,16270,16270,16270,0
|
|
20231102,200600,1102384250,16270,16270,16270,16270,0
|
|
20231102,200500,1102384250,16270,16270,16270,16270,0
|
|
20231102,200400,1102384250,16270,16270,16270,16270,0
|
|
20231102,200300,1102384250,16270,16270,16270,16270,0
|
|
20231102,200200,1102384250,16270,16270,16270,16270,0
|
|
20231102,200100,1102384250,16270,16270,16270,16270,0
|
|
20231102,200000,1102384250,16270,16270,16270,16270,0
|
|
20231102,195900,1102384250,16270,16270,16270,16270,0
|
|
20231102,195800,1102384250,16270,16270,16270,16270,0
|
|
20231102,195700,1102384250,16270,16270,16270,16270,0
|
|
20231102,195600,1102384250,16270,16270,16270,16270,0
|
|
20231102,195500,1102384250,16270,16270,16270,16270,0
|
|
20231102,195400,1102384250,16270,16270,16270,16270,0
|
|
20231102,195300,1102384250,16270,16270,16270,16270,0
|
|
20231102,195200,1102384250,16270,16270,16270,16270,0
|
|
20231102,195100,1102384250,16270,16270,16270,16270,0
|
|
20231102,195000,1102384250,16270,16270,16270,16270,1048
|
|
20231102,194900,1102384250,16270,16270,16270,16270,0
|
|
20231102,194800,1102384250,16270,16270,16270,16270,0
|
|
20231102,194700,1102384250,16270,16270,16270,16270,0
|
|
20231102,194600,1102384250,16270,16270,16270,16270,0
|
|
20231102,194500,1102384250,16270,16270,16270,16270,0
|
|
20231102,194400,1102384250,16270,16270,16270,16270,0
|
|
20231102,194300,1102384250,16270,16270,16270,16270,0
|
|
20231102,194200,1102384250,16270,16270,16270,16270,0
|
|
20231102,194100,1102384250,16270,16270,16270,16270,0
|
|
20231102,194000,1102384250,16270,16270,16270,16270,0
|
|
20231102,193900,1102384250,16270,16270,16270,16270,0
|
|
20231102,193800,1102384250,16270,16270,16270,16270,0
|
|
20231102,193700,1102384250,16270,16270,16270,16270,0
|
|
20231102,193600,1102384250,16270,16270,16270,16270,0
|
|
20231102,193500,1102384250,16270,16270,16270,16270,0
|
|
20231102,193400,1102384250,16270,16270,16270,16270,0
|
|
20231102,193300,1102384250,16270,16270,16270,16270,0
|
|
20231102,193200,1102384250,16270,16270,16270,16270,0
|
|
20231102,193100,1102384250,16270,16270,16270,16270,0
|
|
20231102,193000,1102384250,16270,16270,16270,16270,0
|
|
20231102,192900,1102384250,16270,16270,16270,16270,0
|
|
20231102,192800,1102384250,16270,16270,16270,16270,0
|
|
20231102,192700,1102384250,16270,16270,16270,16270,0
|
|
20231102,192600,1102384250,16270,16270,16270,16270,0
|
|
20231102,192500,1102384250,16270,16270,16270,16270,0
|
|
20231102,192400,1102384250,16270,16270,16270,16270,0
|
|
20231102,192300,1102384250,16270,16270,16270,16270,0
|
|
20231102,192200,1102384250,16270,16270,16270,16270,0
|
|
20231102,192100,1102384250,16270,16270,16270,16270,0
|
|
20231102,192000,1102384250,16270,16270,16270,16270,1048
|
|
20231102,191900,1102384250,16270,16270,16270,16270,0
|
|
20231102,191800,1102384250,16270,16270,16270,16270,0
|
|
20231102,191700,1102384250,16270,16270,16270,16270,0
|
|
20231102,191600,1102384250,16270,16270,16270,16270,0
|
|
20231102,191500,1102384250,16270,16270,16270,16270,0
|
|
20231102,191400,1102384250,16270,16270,16270,16270,0
|
|
20231102,191300,1102384250,16270,16270,16270,16270,0
|
|
20231102,191200,1102384250,16270,16270,16270,16270,0
|
|
20231102,191100,1102384250,16270,16270,16270,16270,0
|
|
20231102,191000,1102384250,16270,16270,16270,16270,0
|
|
20231102,190900,1102384250,16270,16270,16270,16270,0
|
|
20231102,190800,1102384250,16270,16270,16270,16270,0
|
|
20231102,190700,1102384250,16270,16270,16270,16270,0
|
|
20231102,190600,1102384250,16270,16270,16270,16270,0
|
|
20231102,190500,1102384250,16270,16270,16270,16270,0
|
|
20231102,190400,1102384250,16270,16270,16270,16270,0
|
|
20231102,190300,1102384250,16270,16270,16270,16270,0
|
|
20231102,190200,1102384250,16270,16270,16270,16270,0
|
|
20231102,190100,1102384250,16270,16270,16270,16270,0
|
|
20231102,190000,1102384250,16270,16270,16270,16270,0
|
|
20231102,185900,1102384250,16270,16270,16270,16270,0
|
|
20231102,185800,1102384250,16270,16270,16270,16270,0
|
|
20231102,185700,1102384250,16270,16270,16270,16270,0
|
|
20231102,185600,1102384250,16270,16270,16270,16270,0
|
|
20231102,185500,1102384250,16270,16270,16270,16270,0
|
|
20231102,185400,1102384250,16270,16270,16270,16270,0
|
|
20231102,185300,1102384250,16270,16270,16270,16270,0
|
|
20231102,185200,1102384250,16270,16270,16270,16270,0
|
|
20231102,185100,1102384250,16270,16270,16270,16270,0
|
|
20231102,185000,1102384250,16270,16270,16270,16270,1048
|
|
20231102,184900,1102384250,16270,16270,16270,16270,0
|
|
20231102,184800,1102384250,16270,16270,16270,16270,0
|
|
20231102,184700,1102384250,16270,16270,16270,16270,0
|
|
20231102,184600,1102384250,16270,16270,16270,16270,0
|
|
20231102,184500,1102384250,16270,16270,16270,16270,0
|
|
20231102,184400,1102384250,16270,16270,16270,16270,0
|
|
20231102,184300,1102384250,16270,16270,16270,16270,0
|
|
20231102,184200,1102384250,16270,16270,16270,16270,0
|
|
20231102,184100,1102384250,16270,16270,16270,16270,0
|
|
20231102,184000,1102384250,16270,16270,16270,16270,0
|
|
20231102,183900,1102384250,16270,16270,16270,16270,0
|
|
20231102,183800,1102384250,16270,16270,16270,16270,0
|
|
20231102,183700,1102384250,16270,16270,16270,16270,0
|
|
20231102,183600,1102384250,16270,16270,16270,16270,0
|
|
20231102,183500,1102384250,16270,16270,16270,16270,0
|
|
20231102,183400,1102384250,16270,16270,16270,16270,0
|
|
20231102,183300,1102384250,16270,16270,16270,16270,0
|
|
20231102,183200,1102384250,16270,16270,16270,16270,0
|
|
20231102,183100,1102384250,16270,16270,16270,16270,0
|
|
20231102,183000,1102384250,16270,16270,16270,16270,0
|
|
20231102,182900,1102384250,16270,16270,16270,16270,0
|
|
20231102,182800,1102384250,16270,16270,16270,16270,0
|
|
20231102,182700,1102384250,16270,16270,16270,16270,0
|
|
20231102,182600,1102384250,16270,16270,16270,16270,0
|
|
20231102,182500,1102384250,16270,16270,16270,16270,0
|
|
20231102,182400,1102384250,16270,16270,16270,16270,0
|
|
20231102,182300,1102384250,16270,16270,16270,16270,0
|
|
20231102,182200,1102384250,16270,16270,16270,16270,0
|
|
20231102,182100,1102384250,16270,16270,16270,16270,0
|
|
20231102,182000,1102384250,16270,16270,16270,16270,1048
|
|
20231102,181900,1102384250,16270,16270,16270,16270,0
|
|
20231102,181800,1102384250,16270,16270,16270,16270,0
|
|
20231102,181700,1102384250,16270,16270,16270,16270,0
|
|
20231102,181600,1102384250,16270,16270,16270,16270,0
|
|
20231102,181500,1102384250,16270,16270,16270,16270,0
|
|
20231102,181400,1102384250,16270,16270,16270,16270,0
|
|
20231102,181300,1102384250,16270,16270,16270,16270,0
|
|
20231102,181200,1102384250,16270,16270,16270,16270,0
|
|
20231102,181100,1102384250,16270,16270,16270,16270,0
|
|
20231102,181000,1102384250,16270,16270,16270,16270,0
|
|
20231102,180900,1102384250,16270,16270,16270,16270,0
|
|
20231102,180800,1102384250,16270,16270,16270,16270,0
|
|
20231102,180700,1102384250,16270,16270,16270,16270,0
|
|
20231102,180600,1102384250,16270,16270,16270,16270,0
|
|
20231102,180500,1102384250,16270,16270,16270,16270,0
|
|
20231102,180400,1102384250,16270,16270,16270,16270,0
|
|
20231102,180300,1102384250,16270,16270,16270,16270,0
|
|
20231102,180200,1102384250,16270,16270,16270,16270,0
|
|
20231102,180100,1102384250,16270,16270,16270,16270,0
|
|
20231102,180000,1102384250,16270,16270,16270,16270,0
|
|
20231102,175900,1102384250,16270,16270,16270,16270,0
|
|
20231102,175800,1102384250,16270,16270,16270,16270,0
|
|
20231102,175700,1102384250,16270,16270,16270,16270,0
|
|
20231102,175600,1102384250,16270,16270,16270,16270,0
|
|
20231102,175500,1102384250,16270,16270,16270,16270,0
|
|
20231102,175400,1102384250,16270,16270,16270,16270,0
|
|
20231102,175300,1102384250,16270,16270,16270,16270,0
|
|
20231102,175200,1102384250,16270,16270,16270,16270,0
|
|
20231102,175100,1102384250,16270,16270,16270,16270,0
|
|
20231102,175000,1102384250,16270,16270,16270,16270,1048
|
|
20231102,174900,1102384250,16270,16270,16270,16270,0
|
|
20231102,174800,1102384250,16270,16270,16270,16270,0
|
|
20231102,174700,1102384250,16270,16270,16270,16270,0
|
|
20231102,174600,1102384250,16270,16270,16270,16270,0
|
|
20231102,174500,1102384250,16270,16270,16270,16270,0
|
|
20231102,174400,1102384250,16270,16270,16270,16270,0
|
|
20231102,174300,1102384250,16270,16270,16270,16270,0
|
|
20231102,174200,1102384250,16270,16270,16270,16270,0
|
|
20231102,174100,1102384250,16270,16270,16270,16270,0
|
|
20231102,174000,1102384250,16270,16270,16270,16270,0
|
|
20231102,173900,1102384250,16270,16270,16270,16270,0
|
|
20231102,173800,1102384250,16270,16270,16270,16270,0
|
|
20231102,173700,1102384250,16270,16270,16270,16270,0
|
|
20231102,173600,1102384250,16270,16270,16270,16270,0
|
|
20231102,173500,1102384250,16270,16270,16270,16270,0
|
|
20231102,173400,1102384250,16270,16270,16270,16270,0
|
|
20231102,173300,1102384250,16270,16270,16270,16270,0
|
|
20231102,173200,1102384250,16270,16270,16270,16270,0
|
|
20231102,173100,1102384250,16270,16270,16270,16270,0
|
|
20231102,173000,1102384250,16270,16270,16270,16270,0
|
|
20231102,172900,1102384250,16270,16270,16270,16270,0
|
|
20231102,172800,1102384250,16270,16270,16270,16270,0
|
|
20231102,172700,1102384250,16270,16270,16270,16270,0
|
|
20231102,172600,1102384250,16270,16270,16270,16270,0
|
|
20231102,172500,1102384250,16270,16270,16270,16270,0
|
|
20231102,172400,1102384250,16270,16270,16270,16270,0
|
|
20231102,172300,1102384250,16270,16270,16270,16270,0
|
|
20231102,172200,1102384250,16270,16270,16270,16270,0
|
|
20231102,172100,1102384250,16270,16270,16270,16270,0
|
|
20231102,172000,1102384250,16270,16270,16270,16270,1048
|
|
20231102,171900,1102384250,16270,16270,16270,16270,0
|
|
20231102,171800,1102384250,16270,16270,16270,16270,0
|
|
20231102,171700,1102384250,16270,16270,16270,16270,0
|
|
20231102,171600,1102384250,16270,16270,16270,16270,0
|
|
20231102,171500,1102384250,16270,16270,16270,16270,0
|
|
20231102,171400,1102384250,16270,16270,16270,16270,0
|
|
20231102,171300,1102384250,16270,16270,16270,16270,0
|
|
20231102,171200,1102384250,16270,16270,16270,16270,0
|
|
20231102,171100,1102384250,16270,16270,16270,16270,0
|
|
20231102,171000,1102384250,16270,16270,16270,16270,0
|
|
20231102,170900,1102384250,16270,16270,16270,16270,0
|
|
20231102,170800,1102384250,16270,16270,16270,16270,0
|
|
20231102,170700,1102384250,16270,16270,16270,16270,0
|
|
20231102,170600,1102384250,16270,16270,16270,16270,0
|
|
20231102,170500,1102384250,16270,16270,16270,16270,0
|
|
20231102,170400,1102384250,16270,16270,16270,16270,0
|
|
20231102,170300,1102384250,16270,16270,16270,16270,0
|
|
20231102,170200,1102384250,16270,16270,16270,16270,0
|
|
20231102,170100,1102384250,16270,16270,16270,16270,0
|
|
20231102,170000,1102384250,16270,16270,16270,16270,0
|
|
20231102,165900,1102384250,16270,16270,16270,16270,0
|
|
20231102,165800,1102384250,16270,16270,16270,16270,0
|
|
20231102,165700,1102384250,16270,16270,16270,16270,0
|
|
20231102,165600,1102384250,16270,16270,16270,16270,0
|
|
20231102,165500,1102384250,16270,16270,16270,16270,0
|
|
20231102,165400,1102384250,16270,16270,16270,16270,0
|
|
20231102,165300,1102384250,16270,16270,16270,16270,0
|
|
20231102,165200,1102384250,16270,16270,16270,16270,0
|
|
20231102,165100,1102384250,16270,16270,16270,16270,0
|
|
20231102,165000,1102384250,16270,16270,16270,16270,1048
|
|
20231102,164900,1102384250,16270,16270,16270,16270,0
|
|
20231102,164800,1102384250,16270,16270,16270,16270,0
|
|
20231102,164700,1102384250,16270,16270,16270,16270,0
|
|
20231102,164600,1102384250,16270,16270,16270,16270,0
|
|
20231102,164500,1102384250,16270,16270,16270,16270,0
|
|
20231102,164400,1102384250,16270,16270,16270,16270,0
|
|
20231102,164300,1102384250,16270,16270,16270,16270,0
|
|
20231102,164200,1102384250,16270,16270,16270,16270,0
|
|
20231102,164100,1102384250,16270,16270,16270,16270,0
|
|
20231102,164000,1102384250,16270,16270,16270,16270,0
|
|
20231102,163900,1102384250,16270,16270,16270,16270,0
|
|
20231102,163800,1102384250,16270,16270,16270,16270,0
|
|
20231102,163700,1102384250,16270,16270,16270,16270,0
|
|
20231102,163600,1102384250,16270,16270,16270,16270,0
|
|
20231102,163500,1102384250,16270,16270,16270,16270,0
|
|
20231102,163400,1102384250,16270,16270,16270,16270,0
|
|
20231102,163300,1102384250,16270,16270,16270,16270,0
|
|
20231102,163200,1102384250,16270,16270,16270,16270,0
|
|
20231102,163100,1102384250,16270,16270,16270,16270,0
|
|
20231102,163000,1102384250,16270,16270,16270,16270,0
|
|
20231102,162900,1102384250,16270,16270,16270,16270,0
|
|
20231102,162800,1102384250,16270,16270,16270,16270,0
|
|
20231102,162700,1102384250,16270,16270,16270,16270,0
|
|
20231102,162600,1102384250,16270,16270,16270,16270,0
|
|
20231102,162500,1102384250,16270,16270,16270,16270,0
|
|
20231102,162400,1102384250,16270,16270,16270,16270,0
|
|
20231102,162300,1102384250,16270,16270,16270,16270,0
|
|
20231102,162200,1102384250,16270,16270,16270,16270,0
|
|
20231102,162100,1102384250,16270,16270,16270,16270,0
|
|
20231102,162000,1102384250,16270,16270,16270,16270,1048
|
|
20231102,161900,1102384250,16270,16270,16270,16270,0
|
|
20231102,161800,1102384250,16270,16270,16270,16270,0
|
|
20231102,161700,1102384250,16270,16270,16270,16270,0
|
|
20231102,161600,1102384250,16270,16270,16270,16270,0
|
|
20231102,161500,1102384250,16270,16270,16270,16270,0
|
|
20231102,161400,1102384250,16270,16270,16270,16270,0
|
|
20231102,161300,1102384250,16270,16270,16270,16270,0
|
|
20231102,161200,1102384250,16270,16270,16270,16270,0
|
|
20231102,161100,1102384250,16270,16270,16270,16270,0
|
|
20231102,161000,1102384250,16270,16270,16270,16270,0
|
|
20231102,160900,1102384250,16270,16270,16270,16270,0
|
|
20231102,160800,1102384250,16270,16270,16270,16270,0
|
|
20231102,160700,1102384250,16270,16270,16270,16270,0
|
|
20231102,160600,1102384250,16270,16270,16270,16270,0
|
|
20231102,160500,1102384250,16270,16270,16270,16270,0
|
|
20231102,160400,1102384250,16270,16270,16270,16270,0
|
|
20231102,160300,1102384250,16270,16270,16270,16270,0
|
|
20231102,160200,1102384250,16270,16270,16270,16270,0
|
|
20231102,160100,1102384250,16270,16270,16270,16270,0
|
|
20231102,160000,1102384250,16270,16270,16270,16270,0
|
|
20231102,155900,1102384250,16270,16270,16270,16270,0
|
|
20231102,155800,1102384250,16270,16270,16270,16270,0
|
|
20231102,155700,1102384250,16270,16270,16270,16270,0
|
|
20231102,155600,1102384250,16270,16270,16270,16270,0
|
|
20231102,155500,1102384250,16270,16270,16270,16270,0
|
|
20231102,155400,1102384250,16270,16270,16270,16270,0
|
|
20231102,155300,1102384250,16270,16270,16270,16270,0
|
|
20231102,155200,1102384250,16270,16270,16270,16270,0
|
|
20231102,155100,1102384250,16270,16270,16270,16270,0
|
|
20231102,155000,1102384250,16270,16270,16270,16270,1048
|
|
20231102,154900,1102384250,16270,16270,16270,16270,0
|
|
20231102,154800,1102384250,16270,16270,16270,16270,0
|
|
20231102,154700,1102384250,16270,16270,16270,16270,0
|
|
20231102,154600,1102384250,16270,16270,16270,16270,0
|
|
20231102,154500,1102384250,16270,16270,16270,16270,0
|
|
20231102,154400,1102384250,16270,16270,16270,16270,0
|
|
20231102,154300,1102384250,16270,16270,16270,16270,0
|
|
20231102,154200,1102384250,16270,16270,16270,16270,0
|
|
20231102,154100,1102384250,16270,16270,16270,16270,0
|
|
20231102,154000,1102384250,16270,16270,16270,16270,0
|
|
20231102,153900,1102384250,16270,16270,16270,16270,0
|
|
20231102,153800,1102384250,16270,16270,16270,16270,0
|
|
20231102,153700,1102384250,16270,16270,16270,16270,0
|
|
20231102,153600,1102384250,16270,16270,16270,16270,0
|
|
20231102,153500,1102384250,16270,16270,16270,16270,0
|
|
20231102,153400,1102384250,16270,16270,16270,16270,0
|
|
20231102,153300,1102384250,16270,16270,16270,16270,0
|
|
20231102,153200,1102384250,16270,16270,16270,16270,0
|
|
20231102,153100,1102384250,16270,16270,16270,16270,0
|
|
20231102,153000,1102384250,16270,16270,16270,16270,1048
|
|
20231102,152900,1085333290,16240,16240,16240,16240,0
|
|
20231102,152800,1085333290,16240,16240,16240,16240,0
|
|
20231102,152700,1085333290,16240,16240,16240,16240,0
|
|
20231102,152600,1085333290,16240,16240,16240,16240,0
|
|
20231102,152500,1085333290,16240,16240,16240,16240,0
|
|
20231102,152400,1085333290,16240,16240,16240,16240,0
|
|
20231102,152300,1085333290,16240,16240,16240,16240,0
|
|
20231102,152200,1085333290,16240,16240,16240,16240,0
|
|
20231102,152100,1085333290,16240,16240,16240,16240,0
|
|
20231102,152000,1085333290,16240,16240,16240,16240,0
|
|
20231102,151900,1085333290,16240,16230,16250,16230,89
|
|
20231102,151800,1083887890,16220,16200,16220,16200,90
|
|
20231102,151700,1082429760,16190,16170,16190,16160,222
|
|
20231102,151600,1078839890,16170,16170,16180,16160,176
|
|
20231102,151500,1075994150,16180,16180,16190,16150,324
|
|
20231102,151400,1070753540,16180,16160,16180,16150,971
|
|
20231102,151300,1055062460,16170,16170,16180,16150,1017
|
|
20231102,151200,1038621840,16180,16190,16190,16170,246
|
|
20231102,151100,1034641740,16180,16190,16190,16180,343
|
|
20231102,151000,1029090190,16180,16190,16190,16180,208
|
|
20231102,150900,1025723200,16200,16190,16200,16190,204
|
|
20231102,150800,1022419940,16200,16190,16200,16190,147
|
|
20231102,150700,1020039080,16210,16200,16210,16190,246
|
|
20231102,150600,1016054590,16190,16190,16200,16190,435
|
|
20231102,150500,1009011850,16190,16200,16270,16190,460
|
|
20231102,150400,1001556870,16200,16210,16220,16200,319
|
|
20231102,150300,996387740,16200,16200,16210,16190,265
|
|
20231102,150200,992095050,16200,16200,16200,16190,211
|
|
20231102,150100,988677110,16200,16190,16200,16180,354
|
|
20231102,150000,982945460,16180,16170,16190,16170,303
|
|
20231102,145900,978041090,16170,16160,16170,16160,433
|
|
20231102,145800,971043230,16160,16160,16190,16160,346
|
|
20231102,145700,965450700,16160,16140,16160,16140,362
|
|
20231102,145600,959602660,16160,16140,16160,16120,352
|
|
20231102,145500,953923190,16130,16130,16130,16120,1279
|
|
20231102,145400,933302230,16130,16150,16160,16130,1036
|
|
20231102,145300,916582500,16150,16140,16170,16140,1592
|
|
20231102,145200,890877950,16140,16150,16150,16140,1477
|
|
20231102,145100,867028240,16150,16150,16160,16150,388
|
|
20231102,145000,860760920,16160,16210,16210,16140,980
|
|
20231102,144900,844915140,16210,16330,16340,16210,5188
|
|
20231102,144800,760419990,16340,16330,16350,16330,397
|
|
20231102,144700,753933430,16340,16330,16340,16320,661
|
|
20231102,144600,743140030,16340,16360,16360,16340,533
|
|
20231102,144500,734425070,16360,16370,16370,16360,388
|
|
20231102,144400,728076450,16370,16400,16410,16370,768
|
|
20231102,144300,715486330,16400,16410,16410,16400,398
|
|
20231102,144200,708958090,16410,16410,16420,16410,353
|
|
20231102,144100,703165350,16420,16420,16420,16410,435
|
|
20231102,144000,696024770,16420,16420,16430,16420,252
|
|
20231102,143900,691886880,16430,16420,16440,16420,370
|
|
20231102,143800,685810510,16430,16440,16440,16420,492
|
|
20231102,143700,677727410,16440,16440,16450,16440,463
|
|
20231102,143600,670115440,16440,16450,16460,16440,732
|
|
20231102,143500,658074510,16450,16450,16460,16450,464
|
|
20231102,143400,650441700,16450,16460,16460,16450,248
|
|
20231102,143300,646361570,16470,16450,16470,16450,599
|
|
20231102,143200,636507060,16460,16450,16460,16450,319
|
|
20231102,143100,631259110,16460,16460,16460,16450,375
|
|
20231102,143000,625087420,16460,16470,16470,16460,649
|
|
20231102,142900,614401820,16470,16480,16480,16470,330
|
|
20231102,142800,608966550,16480,16480,16480,16480,276
|
|
20231102,142700,604418070,16480,16480,16490,16480,288
|
|
20231102,142600,599671580,16480,16480,16490,16480,311
|
|
20231102,142500,594546250,16480,16480,16490,16480,547
|
|
20231102,142400,585530030,16480,16490,16490,16480,327
|
|
20231102,142300,580140390,16490,16500,16500,16490,259
|
|
20231102,142200,575867400,16500,16540,16540,16500,164
|
|
20231102,142100,573158190,16540,16540,16540,16510,263
|
|
20231102,142000,568808290,16540,16500,16540,16500,89
|
|
20231102,141900,567336270,16500,16500,16500,16500,0
|
|
20231102,141800,567336270,16500,16520,16520,16500,4
|
|
20231102,141700,567270210,16490,16490,16490,16490,10
|
|
20231102,141600,567105310,16490,16490,16510,16490,205
|
|
20231102,141500,563720860,16490,16480,16490,16480,209
|
|
20231102,141400,560276110,16490,16510,16510,16480,534
|
|
20231102,141300,551470890,16510,16520,16520,16510,568
|
|
20231102,141200,542092910,16510,16550,16560,16510,828
|
|
20231102,141100,528398910,16550,16550,16560,16540,66
|
|
20231102,141000,527306700,16550,16510,16550,16510,240
|
|
20231102,140900,523336930,16510,16510,16520,16510,73
|
|
20231102,140800,522131340,16510,16520,16530,16510,214
|
|
20231102,140700,518596510,16520,16530,16540,16520,10
|
|
20231102,140600,518431170,16530,16510,16530,16510,32
|
|
20231102,140500,517902560,16480,16500,16500,16480,836
|
|
20231102,140400,504113540,16470,16470,16470,16470,4
|
|
20231102,140300,504047660,16460,16460,16460,16460,1
|
|
20231102,140200,504031200,16450,16440,16450,16440,99
|
|
20231102,140100,502402800,16450,16450,16460,16440,143
|
|
20231102,140000,500050440,16450,16500,16500,16440,112
|
|
20231102,135900,498206830,16550,16570,16570,16500,3002
|
|
20231102,135800,448564630,16560,16560,16570,16560,219
|
|
20231102,135700,444937790,16570,16560,16570,16560,175
|
|
20231102,135600,442039540,16570,16580,16590,16560,187
|
|
20231102,135500,438939270,16560,16570,16580,16550,215
|
|
20231102,135400,435377440,16580,16600,16620,16580,911
|
|
20231102,135300,420257910,16610,16610,16620,16580,662
|
|
20231102,135200,409264150,16620,16690,16690,16620,1765
|
|
20231102,135100,379856660,16700,16710,16710,16700,1678
|
|
20231102,135000,351832810,16710,16710,16710,16700,580
|
|
20231102,134900,342141820,16710,16710,16710,16710,210
|
|
20231102,134800,338632720,16710,16730,16730,16710,755
|
|
20231102,134700,326012240,16730,16730,16730,16730,19
|
|
20231102,134600,325694370,16730,16720,16730,16720,169
|
|
20231102,134500,322867120,16720,16720,16730,16720,100
|
|
20231102,134400,321194230,16720,16720,16720,16720,11
|
|
20231102,134300,321010310,16720,16720,16720,16720,446
|
|
20231102,134200,313553190,16720,16720,16720,16720,10
|
|
20231102,134100,313385990,16720,16720,16720,16720,85
|
|
20231102,134000,311964790,16720,16720,16730,16720,44
|
|
20231102,133900,311229090,16720,16720,16720,16720,11
|
|
20231102,133800,311045170,16720,16720,16730,16720,85
|
|
20231102,133700,309623860,16720,16730,16730,16720,25
|
|
20231102,133600,309205810,16720,16720,16720,16720,10
|
|
20231102,133500,309038610,16720,16720,16720,16720,10
|
|
20231102,133400,308871410,16720,16720,16720,16720,18
|
|
20231102,133300,308570450,16720,16720,16730,16720,28
|
|
20231102,133200,308102190,16720,16720,16720,16720,356
|
|
20231102,133100,302149870,16720,16720,16730,16720,102
|
|
20231102,133000,300443610,16720,16720,16730,16720,19
|
|
20231102,132900,300125880,16730,16720,16730,16720,24
|
|
20231102,132800,299724520,16730,16720,16730,16720,25
|
|
20231102,132700,299306450,16720,16720,16720,16720,11
|
|
20231102,132600,299122530,16730,16720,16730,16720,13
|
|
20231102,132500,298905150,16720,16720,16720,16720,11
|
|
20231102,132400,298721230,16720,16720,16720,16720,17
|
|
20231102,132300,298436990,16730,16720,16730,16720,44
|
|
20231102,132200,297701270,16720,16720,16720,16720,15
|
|
20231102,132100,297450470,16720,16720,16730,16720,35
|
|
20231102,132000,296865130,16720,16710,16730,16710,102
|
|
20231102,131900,295160280,16710,16710,16730,16710,238
|
|
20231102,131800,291179840,16710,16710,16710,16710,174
|
|
20231102,131700,288272300,16710,16710,16720,16710,277
|
|
20231102,131600,283643570,16710,16710,16710,16710,22
|
|
20231102,131500,283275950,16710,16710,16720,16710,18
|
|
20231102,131400,282975070,16710,16710,16720,16710,12
|
|
20231102,131300,282774540,16710,16720,16720,16710,11
|
|
20231102,131200,282590700,16720,16720,16720,16720,9
|
|
20231102,131100,282440220,16720,16730,16730,16720,254
|
|
20231102,131000,278193290,16730,16740,16740,16730,65
|
|
20231102,130900,277105740,16740,16740,16740,16740,73
|
|
20231102,130800,275883720,16740,16740,16740,16740,0
|
|
20231102,130700,275883720,16740,16750,16750,16740,15
|
|
20231102,130600,275632570,16750,16740,16750,16740,7
|
|
20231102,130500,275515350,16750,16750,16750,16750,20
|
|
20231102,130400,275180350,16750,16750,16750,16750,2
|
|
20231102,130300,275146850,16750,16750,16750,16750,160
|
|
20231102,130200,272466850,16730,16730,16730,16730,0
|
|
20231102,130100,272466850,16730,16740,16740,16720,69
|
|
20231102,130000,271312610,16740,16780,16780,16740,228
|
|
20231102,125900,267493350,16770,16770,16780,16770,601
|
|
20231102,125800,257414570,16770,16770,16770,16770,345
|
|
20231102,125700,251628920,16780,16780,16780,16780,16
|
|
20231102,125600,251360440,16780,16780,16780,16780,205
|
|
20231102,125500,247920540,16790,16780,16790,16780,9
|
|
20231102,125400,247769510,16780,16780,16780,16780,0
|
|
20231102,125300,247769510,16780,16790,16790,16780,117
|
|
20231102,125200,245806080,16790,16800,16800,16790,69
|
|
20231102,125100,244647270,16800,16800,16800,16800,31
|
|
20231102,125000,244126470,16800,16820,16820,16800,135
|
|
20231102,124900,241857840,16810,16810,16810,16810,3
|
|
20231102,124800,241807410,16800,16810,16810,16800,12
|
|
20231102,124700,241605800,16800,16800,16810,16800,78
|
|
20231102,124600,240295300,16810,16810,16810,16810,112
|
|
20231102,124500,238412580,16820,16820,16820,16810,110
|
|
20231102,124400,236563460,16820,16820,16820,16820,26
|
|
20231102,124300,236126140,16820,16830,16830,16820,35
|
|
20231102,124200,235537120,16820,16840,16840,16820,45
|
|
20231102,124100,234779870,16830,16840,16840,16830,34
|
|
20231102,124000,234207400,16840,16840,16840,16840,5
|
|
20231102,123900,234123200,16850,16860,16860,16850,21
|
|
20231102,123800,233769310,16850,16850,16860,16850,9
|
|
20231102,123700,233617610,16860,16860,16860,16860,1
|
|
20231102,123600,233600750,16850,16850,16850,16850,11
|
|
20231102,123500,233415400,16840,16840,16840,16840,7
|
|
20231102,123400,233297520,16850,16850,16850,16850,10
|
|
20231102,123300,233129020,16850,16850,16850,16850,59
|
|
20231102,123200,232134870,16850,16850,16850,16850,25
|
|
20231102,123100,231713620,16850,16850,16850,16850,9
|
|
20231102,123000,231561970,16850,16850,16850,16850,1
|
|
20231102,122900,231545120,16860,16860,16860,16860,32
|
|
20231102,122800,231005600,16850,16850,16850,16850,0
|
|
20231102,122700,231005600,16850,16850,16850,16850,1
|
|
20231102,122600,230988750,16850,16850,16850,16850,1
|
|
20231102,122500,230971900,16850,16850,16850,16850,3
|
|
20231102,122400,230921350,16860,16860,16860,16860,3
|
|
20231102,122300,230870770,16860,16860,16860,16860,5
|
|
20231102,122200,230786470,16850,16860,16860,16850,40
|
|
20231102,122100,230112160,16850,16850,16850,16850,1
|
|
20231102,122000,230095310,16850,16850,16850,16850,4
|
|
20231102,121900,230027910,16850,16850,16850,16850,1
|
|
20231102,121800,230011060,16850,16850,16850,16850,0
|
|
20231102,121700,230011060,16850,16850,16850,16850,6
|
|
20231102,121600,229909960,16850,16850,16850,16850,9
|
|
20231102,121500,229758310,16860,16850,16860,16850,116
|
|
20231102,121400,227803680,16850,16840,16850,16840,2
|
|
20231102,121300,227769990,16840,16840,16840,16830,5
|
|
20231102,121200,227685820,16850,16850,16850,16850,3
|
|
20231102,121100,227635270,16840,16840,16840,16840,7
|
|
20231102,121000,227517390,16840,16840,16840,16840,2
|
|
20231102,120900,227483710,16840,16840,16840,16840,9
|
|
20231102,120800,227332150,16840,16840,16840,16840,18
|
|
20231102,120700,227029030,16830,16830,16830,16830,0
|
|
20231102,120600,227029030,16830,16830,16830,16830,3
|
|
20231102,120500,226978540,16840,16840,16840,16840,2
|
|
20231102,120400,226944860,16840,16840,16840,16840,7
|
|
20231102,120300,226826980,16840,16850,16850,16840,23
|
|
20231102,120200,226439650,16840,16850,16850,16840,75
|
|
20231102,120100,225176630,16840,16850,16850,16840,276
|
|
20231102,120000,220528380,16840,16850,16850,16840,203
|
|
20231102,115900,217109830,16840,16850,16850,16840,193
|
|
20231102,115800,213859350,16850,16850,16850,16850,1
|
|
20231102,115700,213842500,16860,16860,16860,16860,5
|
|
20231102,115600,213758200,16860,16850,16860,16850,182
|
|
20231102,115500,210691490,16850,16840,16850,16840,15
|
|
20231102,115400,210438880,16850,16850,16850,16840,38
|
|
20231102,115300,209798600,16850,16850,16850,16850,2
|
|
20231102,115200,209764900,16840,16840,16840,16840,1
|
|
20231102,115100,209748060,16840,16840,16840,16840,5
|
|
20231102,115000,209663860,16840,16840,16840,16840,2
|
|
20231102,114900,209630180,16840,16840,16840,16840,7
|
|
20231102,114800,209512300,16840,16840,16840,16840,15
|
|
20231102,114700,209259700,16850,16850,16850,16850,35
|
|
20231102,114600,208669950,16840,16850,16850,16840,28
|
|
20231102,114500,208198410,16840,16840,16840,16840,6
|
|
20231102,114400,208097370,16840,16840,16850,16840,32
|
|
20231102,114300,207558390,16850,16850,16850,16840,53
|
|
20231102,114200,206665830,16840,16850,16850,16840,64
|
|
20231102,114100,205588050,16860,16840,16860,16840,294
|
|
20231102,114000,200635500,16850,16840,16850,16840,44
|
|
20231102,113900,199894490,16840,16840,16840,16830,152
|
|
20231102,113800,197336250,16850,16850,16850,16850,60
|
|
20231102,113700,196325250,16830,16840,16840,16830,251
|
|
20231102,113600,192099860,16840,16850,16850,16830,73
|
|
20231102,113500,190870550,16850,16850,16850,16850,83
|
|
20231102,113400,189472000,16850,16870,16870,16850,72
|
|
20231102,113300,188258230,16870,16880,16880,16870,50
|
|
20231102,113200,187414240,16870,16870,16870,16870,3
|
|
20231102,113100,187363630,16860,16860,16860,16860,3
|
|
20231102,113000,187313050,16900,16900,16900,16900,21
|
|
20231102,112900,186958150,16870,16870,16870,16870,0
|
|
20231102,112800,186958150,16870,16870,16870,16870,0
|
|
20231102,112700,186958150,16870,16870,16870,16870,48
|
|
20231102,112600,186148390,16870,16950,16950,16870,38
|
|
20231102,112500,185504530,16960,16960,16960,16960,100
|
|
20231102,112400,183808530,16960,16860,16960,16860,145
|
|
20231102,112300,181363630,16840,16840,16840,16830,388
|
|
20231102,112200,174831150,16820,16840,16840,16820,142
|
|
20231102,112100,172441930,16850,16860,16860,16850,14
|
|
20231102,112000,172206020,16830,16830,16830,16830,0
|
|
20231102,111900,172206020,16830,16830,16830,16830,31
|
|
20231102,111800,171684290,16830,16830,16830,16830,1
|
|
20231102,111700,171667460,16910,16910,16910,16910,154
|
|
20231102,111600,169063320,16810,16830,16830,16810,3
|
|
20231102,111500,169012860,16740,16890,16890,16740,1000
|
|
20231102,111400,152205100,16890,16900,16900,16890,55
|
|
20231102,111300,151275900,16900,16940,16940,16900,5
|
|
20231102,111200,151191320,16960,16960,16960,16960,45
|
|
20231102,111100,150428120,16950,16960,16960,16950,64
|
|
20231102,111000,149343310,16970,16970,16970,16970,0
|
|
20231102,110900,149343310,16970,16990,16990,16970,76
|
|
20231102,110800,148053160,16990,17020,17020,16990,133
|
|
20231102,110700,145790590,17030,17070,17070,17030,758
|
|
20231102,110600,132857560,17070,17070,17070,17070,9
|
|
20231102,110500,132703930,17070,17080,17080,17070,223
|
|
20231102,110400,128896930,17070,17070,17070,17070,186
|
|
20231102,110300,125721910,17100,17100,17100,17100,1
|
|
20231102,110200,125704810,17070,17070,17080,17070,210
|
|
20231102,110100,122119920,17070,17070,17070,17070,176
|
|
20231102,110000,119115600,17070,17070,17070,17070,10
|
|
20231102,105900,118944900,17070,17070,17080,17070,209
|
|
20231102,105800,115377160,17080,17080,17080,17070,274
|
|
20231102,105700,110698920,17070,17110,17110,17070,458
|
|
20231102,105600,102872880,17110,17110,17110,17110,3
|
|
20231102,105500,102821550,17120,17120,17120,17120,2
|
|
20231102,105400,102787310,17130,17140,17140,17130,3
|
|
20231102,105300,102735910,17110,17110,17110,17110,3
|
|
20231102,105200,102684580,17140,17140,17140,17140,10
|
|
20231102,105100,102513180,17140,17140,17140,17140,108
|
|
20231102,105000,100662060,17150,17150,17150,17150,0
|
|
20231102,104900,100662060,17150,17130,17150,17110,105
|
|
20231102,104800,98863290,17150,17160,17160,17150,199
|
|
20231102,104700,95450420,17150,17140,17150,17140,5
|
|
20231102,104600,95364710,17150,17150,17150,17150,1
|
|
20231102,104500,95347560,17150,17150,17150,17150,100
|
|
20231102,104400,93632560,17160,17150,17160,17150,110
|
|
20231102,104300,91745950,17150,17140,17150,17140,60
|
|
20231102,104200,90717530,17140,17140,17140,17140,171
|
|
20231102,104100,87786590,17140,17140,17140,17140,15
|
|
20231102,104000,87529490,17140,17140,17140,17140,1
|
|
20231102,103900,87512350,17130,17130,17130,17130,0
|
|
20231102,103800,87512350,17130,17130,17130,17130,0
|
|
20231102,103700,87512350,17130,17100,17130,17100,88
|
|
20231102,103600,86005450,17100,17100,17100,17100,0
|
|
20231102,103500,86005450,17100,17100,17100,17100,0
|
|
20231102,103400,86005450,17100,17100,17100,17100,2
|
|
20231102,103300,85971250,17060,17060,17060,17060,0
|
|
20231102,103200,85971250,17060,17060,17060,17060,1
|
|
20231102,103100,85954190,17160,17060,17160,17060,64
|
|
20231102,103000,84862250,17060,17060,17060,17050,48
|
|
20231102,102900,84043480,17060,17060,17060,17060,82
|
|
20231102,102800,82644560,17060,17060,17060,17060,4
|
|
20231102,102700,82576320,17080,17080,17080,17080,0
|
|
20231102,102600,82576320,17080,17080,17080,17080,1
|
|
20231102,102500,82559240,17100,17170,17170,17100,73
|
|
20231102,102400,81310870,17170,17170,17170,17170,0
|
|
20231102,102300,81310870,17170,17170,17170,17170,0
|
|
20231102,102200,81310870,17170,17170,17170,17170,3
|
|
20231102,102100,81259360,17170,17170,17170,17170,90
|
|
20231102,102000,79714060,17180,17180,17180,17180,0
|
|
20231102,101900,79714060,17180,17180,17180,17180,1
|
|
20231102,101800,79696880,17180,17180,17180,17180,20
|
|
20231102,101700,79353280,17180,17180,17180,17180,0
|
|
20231102,101600,79353280,17180,17130,17180,17130,300
|
|
20231102,101500,74205700,17100,17030,17100,17030,746
|
|
20231102,101400,61466830,17040,17040,17040,17040,1
|
|
20231102,101300,61449790,17040,17040,17040,17040,0
|
|
20231102,101200,61449790,17040,17030,17040,17030,69
|
|
20231102,101100,60274600,17010,17010,17010,17010,62
|
|
20231102,101000,59219980,17000,17000,17000,17000,0
|
|
20231102,100900,59219980,17000,17000,17000,17000,59
|
|
20231102,100800,58216980,16990,16990,16990,16990,0
|
|
20231102,100700,58216980,16990,16990,16990,16990,0
|
|
20231102,100600,58216980,16990,16990,16990,16990,9
|
|
20231102,100500,58064070,16990,16990,16990,16990,0
|
|
20231102,100400,58064070,16990,16990,16990,16990,12
|
|
20231102,100300,57860190,16990,16990,16990,16990,10
|
|
20231102,100200,57690290,16990,16990,16990,16990,6
|
|
20231102,100100,57588350,16980,16980,16980,16980,33
|
|
20231102,100000,57028010,17000,17000,17000,17000,1
|
|
20231102,095900,57011010,17000,17000,17000,17000,0
|
|
20231102,095800,57011010,17000,17010,17010,17000,60
|
|
20231102,095700,55990590,17010,17010,17010,17010,10
|
|
20231102,095600,55820490,17010,16980,17010,16980,305
|
|
20231102,095500,50637030,16960,16960,16960,16960,0
|
|
20231102,095400,50637030,16960,16960,16960,16960,9
|
|
20231102,095300,50484390,16950,16950,16950,16950,60
|
|
20231102,095200,49467390,16950,16950,16950,16950,123
|
|
20231102,095100,47382540,16950,16940,16950,16940,131
|
|
20231102,095000,45162130,16950,16920,16950,16900,406
|
|
20231102,094900,38285420,16890,16890,16890,16890,1
|
|
20231102,094800,38268530,16890,16890,16890,16890,1
|
|
20231102,094700,38251640,16920,16890,16920,16890,264
|
|
20231102,094600,33790250,16890,16890,16890,16890,6
|
|
20231102,094500,33688910,16890,16890,16890,16890,0
|
|
20231102,094400,33688910,16890,16890,16890,16890,1
|
|
20231102,094300,33672020,16890,16890,16890,16890,3
|
|
20231102,094200,33621350,16850,16850,16850,16850,10
|
|
20231102,094100,33452850,16850,16850,16850,16850,36
|
|
20231102,094000,32846250,16850,16850,16850,16850,35
|
|
20231102,093900,32256500,16850,16850,16850,16850,1
|
|
20231102,093800,32239650,16850,16840,16850,16840,24
|
|
20231102,093700,31835330,16850,16850,16850,16850,0
|
|
20231102,093600,31835330,16850,16850,16850,16850,1
|
|
20231102,093500,31818480,16850,16900,16900,16840,199
|
|
20231102,093400,28465190,16930,16930,16930,16930,0
|
|
20231102,093300,28465190,16930,16870,16930,16870,183
|
|
20231102,093200,25373740,16880,16880,16880,16880,1
|
|
20231102,093100,25356860,16830,16830,16830,16830,100
|
|
20231102,093000,23673860,16880,16880,16880,16880,40
|
|
20231102,092900,22998660,16880,16880,16880,16880,1
|
|
20231102,092800,22981780,16880,16880,16880,16880,0
|
|
20231102,092700,22981780,16880,16880,16880,16880,100
|
|
20231102,092600,21293780,16880,16880,16880,16880,1
|
|
20231102,092500,21276900,16900,16900,16900,16900,0
|
|
20231102,092400,21276900,16900,16900,16900,16900,0
|
|
20231102,092300,21276900,16900,16900,16900,16900,5
|
|
20231102,092200,21192400,16910,16910,16910,16910,0
|
|
20231102,092100,21192400,16910,16880,16910,16880,81
|
|
20231102,092000,19825040,16880,16840,16880,16800,419
|
|
20231102,091900,12783930,16910,16910,16910,16910,1
|
|
20231102,091800,12767020,16830,16900,16900,16830,3
|
|
20231102,091700,12716460,16830,16830,16830,16830,11
|
|
20231102,091600,12531330,16820,16870,16870,16820,161
|
|
20231102,091500,9823260,16880,16870,16880,16870,17
|
|
20231102,091400,9536320,16880,16880,16880,16880,53
|
|
20231102,091300,8641680,16880,16910,16910,16880,22
|
|
20231102,091200,8269690,16920,16920,16920,16910,46
|
|
20231102,091100,7491380,16920,16920,16920,16920,1
|
|
20231102,091000,7474460,16920,16920,16920,16920,50
|
|
20231102,090900,6628460,16920,16930,16930,16880,37
|
|
20231102,090800,6002110,16930,16930,16930,16930,6
|
|
20231102,090700,5900530,16940,16940,16940,16940,0
|
|
20231102,090600,5900530,16940,16920,16940,16900,19
|
|
20231102,090500,5579310,16940,16920,16940,16920,3
|
|
20231102,090400,5528530,16920,16920,16920,16920,2
|
|
20231102,090300,5494690,16900,16900,16900,16900,12
|
|
20231102,090200,5291890,16880,16800,16880,16800,184
|
|
20231102,090100,2195560,16760,16760,16760,16760,0
|
|
20231102,090000,2195560,16760,16760,16760,16760,131
|