595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185200,841057910,15320,15320,15320,15320,1042
|
|
20231106,185100,841057910,15320,15320,15320,15320,0
|
|
20231106,185000,841057910,15320,15320,15320,15320,0
|
|
20231106,184900,841057910,15320,15320,15320,15320,0
|
|
20231106,184800,841057910,15320,15320,15320,15320,0
|
|
20231106,184700,841057910,15320,15320,15320,15320,0
|
|
20231106,184600,841057910,15320,15320,15320,15320,0
|
|
20231106,184500,841057910,15320,15320,15320,15320,0
|
|
20231106,184400,841057910,15320,15320,15320,15320,0
|
|
20231106,184300,841057910,15320,15320,15320,15320,0
|
|
20231106,184200,841057910,15320,15320,15320,15320,0
|
|
20231106,184100,841057910,15320,15320,15320,15320,0
|
|
20231106,184000,841057910,15320,15320,15320,15320,0
|
|
20231106,183900,841057910,15320,15320,15320,15320,0
|
|
20231106,183800,841057910,15320,15320,15320,15320,0
|
|
20231106,183700,841057910,15320,15320,15320,15320,0
|
|
20231106,183600,841057910,15320,15320,15320,15320,0
|
|
20231106,183500,841057910,15320,15320,15320,15320,0
|
|
20231106,183400,841057910,15320,15320,15320,15320,0
|
|
20231106,183300,841057910,15320,15320,15320,15320,0
|
|
20231106,183200,841057910,15320,15320,15320,15320,0
|
|
20231106,183100,841057910,15320,15320,15320,15320,0
|
|
20231106,183000,841057910,15320,15320,15320,15320,0
|
|
20231106,182900,841057910,15320,15320,15320,15320,0
|
|
20231106,182800,841057910,15320,15320,15320,15320,0
|
|
20231106,182700,841057910,15320,15320,15320,15320,0
|
|
20231106,182600,841057910,15320,15320,15320,15320,0
|
|
20231106,182500,841057910,15320,15320,15320,15320,0
|
|
20231106,182400,841057910,15320,15320,15320,15320,0
|
|
20231106,182300,841057910,15320,15320,15320,15320,0
|
|
20231106,182200,841057910,15320,15320,15320,15320,1042
|
|
20231106,182100,841057910,15320,15320,15320,15320,0
|
|
20231106,182000,841057910,15320,15320,15320,15320,0
|
|
20231106,181900,841057910,15320,15320,15320,15320,0
|
|
20231106,181800,841057910,15320,15320,15320,15320,0
|
|
20231106,181700,841057910,15320,15320,15320,15320,0
|
|
20231106,181600,841057910,15320,15320,15320,15320,0
|
|
20231106,181500,841057910,15320,15320,15320,15320,0
|
|
20231106,181400,841057910,15320,15320,15320,15320,0
|
|
20231106,181300,841057910,15320,15320,15320,15320,0
|
|
20231106,181200,841057910,15320,15320,15320,15320,0
|
|
20231106,181100,841057910,15320,15320,15320,15320,0
|
|
20231106,181000,841057910,15320,15320,15320,15320,0
|
|
20231106,180900,841057910,15320,15320,15320,15320,0
|
|
20231106,180800,841057910,15320,15320,15320,15320,0
|
|
20231106,180700,841057910,15320,15320,15320,15320,0
|
|
20231106,180600,841057910,15320,15320,15320,15320,0
|
|
20231106,180500,841057910,15320,15320,15320,15320,0
|
|
20231106,180400,841057910,15320,15320,15320,15320,0
|
|
20231106,180300,841057910,15320,15320,15320,15320,0
|
|
20231106,180200,841057910,15320,15320,15320,15320,0
|
|
20231106,180100,841057910,15320,15320,15320,15320,0
|
|
20231106,180000,841057910,15320,15320,15320,15320,0
|
|
20231106,175900,841057910,15320,15320,15320,15320,0
|
|
20231106,175800,841057910,15320,15320,15320,15320,0
|
|
20231106,175700,841057910,15320,15320,15320,15320,0
|
|
20231106,175600,841057910,15320,15320,15320,15320,0
|
|
20231106,175500,841057910,15320,15320,15320,15320,0
|
|
20231106,175400,841057910,15320,15320,15320,15320,0
|
|
20231106,175300,841057910,15320,15320,15320,15320,0
|
|
20231106,175200,841057910,15320,15320,15320,15320,1042
|
|
20231106,175100,841057910,15320,15320,15320,15320,0
|
|
20231106,175000,841057910,15320,15320,15320,15320,0
|
|
20231106,174900,841057910,15320,15320,15320,15320,0
|
|
20231106,174800,841057910,15320,15320,15320,15320,0
|
|
20231106,174700,841057910,15320,15320,15320,15320,0
|
|
20231106,174600,841057910,15320,15320,15320,15320,0
|
|
20231106,174500,841057910,15320,15320,15320,15320,0
|
|
20231106,174400,841057910,15320,15320,15320,15320,0
|
|
20231106,174300,841057910,15320,15320,15320,15320,0
|
|
20231106,174200,841057910,15320,15320,15320,15320,0
|
|
20231106,174100,841057910,15320,15320,15320,15320,0
|
|
20231106,174000,841057910,15320,15320,15320,15320,0
|
|
20231106,173900,841057910,15320,15320,15320,15320,0
|
|
20231106,173800,841057910,15320,15320,15320,15320,0
|
|
20231106,173700,841057910,15320,15320,15320,15320,0
|
|
20231106,173600,841057910,15320,15320,15320,15320,0
|
|
20231106,173500,841057910,15320,15320,15320,15320,0
|
|
20231106,173400,841057910,15320,15320,15320,15320,0
|
|
20231106,173300,841057910,15320,15320,15320,15320,0
|
|
20231106,173200,841057910,15320,15320,15320,15320,0
|
|
20231106,173100,841057910,15320,15320,15320,15320,0
|
|
20231106,173000,841057910,15320,15320,15320,15320,0
|
|
20231106,172900,841057910,15320,15320,15320,15320,0
|
|
20231106,172800,841057910,15320,15320,15320,15320,0
|
|
20231106,172700,841057910,15320,15320,15320,15320,0
|
|
20231106,172600,841057910,15320,15320,15320,15320,0
|
|
20231106,172500,841057910,15320,15320,15320,15320,0
|
|
20231106,172400,841057910,15320,15320,15320,15320,0
|
|
20231106,172300,841057910,15320,15320,15320,15320,0
|
|
20231106,172200,841057910,15320,15320,15320,15320,1042
|
|
20231106,172100,841057910,15320,15320,15320,15320,0
|
|
20231106,172000,841057910,15320,15320,15320,15320,0
|
|
20231106,171900,841057910,15320,15320,15320,15320,0
|
|
20231106,171800,841057910,15320,15320,15320,15320,0
|
|
20231106,171700,841057910,15320,15320,15320,15320,0
|
|
20231106,171600,841057910,15320,15320,15320,15320,0
|
|
20231106,171500,841057910,15320,15320,15320,15320,0
|
|
20231106,171400,841057910,15320,15320,15320,15320,0
|
|
20231106,171300,841057910,15320,15320,15320,15320,0
|
|
20231106,171200,841057910,15320,15320,15320,15320,0
|
|
20231106,171100,841057910,15320,15320,15320,15320,0
|
|
20231106,171000,841057910,15320,15320,15320,15320,0
|
|
20231106,170900,841057910,15320,15320,15320,15320,0
|
|
20231106,170800,841057910,15320,15320,15320,15320,0
|
|
20231106,170700,841057910,15320,15320,15320,15320,0
|
|
20231106,170600,841057910,15320,15320,15320,15320,0
|
|
20231106,170500,841057910,15320,15320,15320,15320,0
|
|
20231106,170400,841057910,15320,15320,15320,15320,0
|
|
20231106,170300,841057910,15320,15320,15320,15320,0
|
|
20231106,170200,841057910,15320,15320,15320,15320,0
|
|
20231106,170100,841057910,15320,15320,15320,15320,0
|
|
20231106,170000,841057910,15320,15320,15320,15320,0
|
|
20231106,165900,841057910,15320,15320,15320,15320,0
|
|
20231106,165800,841057910,15320,15320,15320,15320,0
|
|
20231106,165700,841057910,15320,15320,15320,15320,0
|
|
20231106,165600,841057910,15320,15320,15320,15320,0
|
|
20231106,165500,841057910,15320,15320,15320,15320,0
|
|
20231106,165400,841057910,15320,15320,15320,15320,0
|
|
20231106,165300,841057910,15320,15320,15320,15320,0
|
|
20231106,165200,841057910,15320,15320,15320,15320,1042
|
|
20231106,165100,841057910,15320,15320,15320,15320,0
|
|
20231106,165000,841057910,15320,15320,15320,15320,0
|
|
20231106,164900,841057910,15320,15320,15320,15320,0
|
|
20231106,164800,841057910,15320,15320,15320,15320,0
|
|
20231106,164700,841057910,15320,15320,15320,15320,0
|
|
20231106,164600,841057910,15320,15320,15320,15320,0
|
|
20231106,164500,841057910,15320,15320,15320,15320,0
|
|
20231106,164400,841057910,15320,15320,15320,15320,0
|
|
20231106,164300,841057910,15320,15320,15320,15320,0
|
|
20231106,164200,841057910,15320,15320,15320,15320,0
|
|
20231106,164100,841057910,15320,15320,15320,15320,0
|
|
20231106,164000,841057910,15320,15320,15320,15320,0
|
|
20231106,163900,841057910,15320,15320,15320,15320,0
|
|
20231106,163800,841057910,15320,15320,15320,15320,0
|
|
20231106,163700,841057910,15320,15320,15320,15320,0
|
|
20231106,163600,841057910,15320,15320,15320,15320,0
|
|
20231106,163500,841057910,15320,15320,15320,15320,0
|
|
20231106,163400,841057910,15320,15320,15320,15320,0
|
|
20231106,163300,841057910,15320,15320,15320,15320,0
|
|
20231106,163200,841057910,15320,15320,15320,15320,0
|
|
20231106,163100,841057910,15320,15320,15320,15320,0
|
|
20231106,163000,841057910,15320,15320,15320,15320,0
|
|
20231106,162900,841057910,15320,15320,15320,15320,0
|
|
20231106,162800,841057910,15320,15320,15320,15320,0
|
|
20231106,162700,841057910,15320,15320,15320,15320,0
|
|
20231106,162600,841057910,15320,15320,15320,15320,0
|
|
20231106,162500,841057910,15320,15320,15320,15320,0
|
|
20231106,162400,841057910,15320,15320,15320,15320,0
|
|
20231106,162300,841057910,15320,15320,15320,15320,0
|
|
20231106,162200,841057910,15320,15320,15320,15320,1042
|
|
20231106,162100,841057910,15320,15320,15320,15320,0
|
|
20231106,162000,841057910,15320,15320,15320,15320,0
|
|
20231106,161900,841057910,15320,15320,15320,15320,0
|
|
20231106,161800,841057910,15320,15320,15320,15320,0
|
|
20231106,161700,841057910,15320,15320,15320,15320,0
|
|
20231106,161600,841057910,15320,15320,15320,15320,0
|
|
20231106,161500,841057910,15320,15320,15320,15320,0
|
|
20231106,161400,841057910,15320,15320,15320,15320,0
|
|
20231106,161300,841057910,15320,15320,15320,15320,0
|
|
20231106,161200,841057910,15320,15320,15320,15320,0
|
|
20231106,161100,841057910,15320,15320,15320,15320,0
|
|
20231106,161000,841057910,15320,15320,15320,15320,0
|
|
20231106,160900,841057910,15320,15320,15320,15320,0
|
|
20231106,160800,841057910,15320,15320,15320,15320,0
|
|
20231106,160700,841057910,15320,15320,15320,15320,0
|
|
20231106,160600,841057910,15320,15320,15320,15320,0
|
|
20231106,160500,841057910,15320,15320,15320,15320,0
|
|
20231106,160400,841057910,15320,15320,15320,15320,0
|
|
20231106,160300,841057910,15320,15320,15320,15320,0
|
|
20231106,160200,841057910,15320,15320,15320,15320,0
|
|
20231106,160100,841057910,15320,15320,15320,15320,0
|
|
20231106,160000,841057910,15320,15320,15320,15320,0
|
|
20231106,155900,841057910,15320,15320,15320,15320,0
|
|
20231106,155800,841057910,15320,15320,15320,15320,0
|
|
20231106,155700,841057910,15320,15320,15320,15320,0
|
|
20231106,155600,841057910,15320,15320,15320,15320,0
|
|
20231106,155500,841057910,15320,15320,15320,15320,0
|
|
20231106,155400,841057910,15320,15320,15320,15320,0
|
|
20231106,155300,841057910,15320,15320,15320,15320,0
|
|
20231106,155200,841057910,15320,15320,15320,15320,1042
|
|
20231106,155100,841057910,15320,15320,15320,15320,0
|
|
20231106,155000,841057910,15320,15320,15320,15320,0
|
|
20231106,154900,841057910,15320,15320,15320,15320,0
|
|
20231106,154800,841057910,15320,15320,15320,15320,0
|
|
20231106,154700,841057910,15320,15320,15320,15320,0
|
|
20231106,154600,841057910,15320,15320,15320,15320,0
|
|
20231106,154500,841057910,15320,15320,15320,15320,0
|
|
20231106,154400,841057910,15320,15320,15320,15320,0
|
|
20231106,154300,841057910,15320,15320,15320,15320,0
|
|
20231106,154200,841057910,15320,15320,15320,15320,0
|
|
20231106,154100,841057910,15320,15320,15320,15320,0
|
|
20231106,154000,841057910,15320,15320,15320,15320,0
|
|
20231106,153900,841057910,15320,15320,15320,15320,0
|
|
20231106,153800,841057910,15320,15320,15320,15320,0
|
|
20231106,153700,841057910,15320,15320,15320,15320,0
|
|
20231106,153600,841057910,15320,15320,15320,15320,0
|
|
20231106,153500,841057910,15320,15320,15320,15320,0
|
|
20231106,153400,841057910,15320,15320,15320,15320,0
|
|
20231106,153300,841057910,15320,15320,15320,15320,0
|
|
20231106,153200,841057910,15320,15320,15320,15320,0
|
|
20231106,153100,841057910,15320,15320,15320,15320,0
|
|
20231106,153000,841057910,15320,15320,15320,15320,1042
|
|
20231106,152900,825094470,15320,15320,15320,15320,0
|
|
20231106,152800,825094470,15320,15320,15320,15320,0
|
|
20231106,152700,825094470,15320,15320,15320,15320,0
|
|
20231106,152600,825094470,15320,15320,15320,15320,0
|
|
20231106,152500,825094470,15320,15320,15320,15320,0
|
|
20231106,152400,825094470,15320,15320,15320,15320,0
|
|
20231106,152300,825094470,15320,15320,15320,15320,0
|
|
20231106,152200,825094470,15320,15320,15320,15320,0
|
|
20231106,152100,825094470,15320,15320,15320,15320,0
|
|
20231106,152000,825094470,15320,15320,15320,15320,0
|
|
20231106,151900,825094470,15320,15320,15320,15320,20
|
|
20231106,151800,824788070,15350,15350,15350,15350,2
|
|
20231106,151700,824757370,15320,15320,15320,15320,3
|
|
20231106,151600,824711410,15310,15310,15310,15310,2
|
|
20231106,151500,824680790,15300,15300,15300,15300,44
|
|
20231106,151400,824007590,15300,15300,15300,15300,100
|
|
20231106,151300,822477590,15350,15350,15350,15350,34
|
|
20231106,151200,821955690,15350,15350,15350,15350,7
|
|
20231106,151100,821848240,15350,15350,15350,15350,138
|
|
20231106,151000,819729940,15260,15260,15260,15260,67
|
|
20231106,150900,818707520,15270,15270,15270,15270,2
|
|
20231106,150800,818676980,15260,15260,15260,15260,0
|
|
20231106,150700,818676980,15260,15260,15260,15260,150
|
|
20231106,150600,816387980,15260,15260,15260,15260,230
|
|
20231106,150500,812878180,15260,15250,15260,15250,45
|
|
20231106,150400,812191530,15250,15260,15260,15250,576
|
|
20231106,150300,803404390,15320,15320,15320,15320,16
|
|
20231106,150200,803159270,15350,15350,15350,15350,0
|
|
20231106,150100,803159270,15350,15350,15350,15350,0
|
|
20231106,150000,803159270,15350,15350,15350,15350,0
|
|
20231106,145900,803159270,15350,15350,15350,15350,0
|
|
20231106,145800,803159270,15350,15350,15350,15350,0
|
|
20231106,145700,803159270,15350,15260,15350,15260,208
|
|
20231106,145600,799966560,15260,15260,15260,15260,500
|
|
20231106,145500,792336560,15260,15260,15260,15260,94
|
|
20231106,145400,790902120,15260,15260,15260,15260,0
|
|
20231106,145300,790902120,15260,15260,15260,15260,0
|
|
20231106,145200,790902120,15260,15260,15260,15260,12
|
|
20231106,145100,790719000,15260,15300,15300,15260,1027
|
|
20231106,145000,775039150,15300,15300,15300,15300,140
|
|
20231106,144900,772897150,15310,15310,15310,15310,131
|
|
20231106,144800,770891540,15320,15320,15330,15320,111
|
|
20231106,144700,769191010,15330,15330,15330,15330,132
|
|
20231106,144600,767167450,15330,15330,15330,15330,0
|
|
20231106,144500,767167450,15330,15330,15330,15330,0
|
|
20231106,144400,767167450,15330,15330,15330,15330,50
|
|
20231106,144300,766400950,15320,15340,15340,15320,275
|
|
20231106,144200,762186400,15350,15350,15350,15350,20
|
|
20231106,144100,761879400,15320,15320,15320,15320,70
|
|
20231106,144000,760807000,15390,15390,15390,15390,38
|
|
20231106,143900,760222180,15390,15390,15390,15390,19
|
|
20231106,143800,759929770,15400,15400,15400,15400,0
|
|
20231106,143700,759929770,15400,15400,15400,15400,1
|
|
20231106,143600,759914370,15390,15390,15390,15390,9
|
|
20231106,143500,759775860,15390,15390,15390,15390,14
|
|
20231106,143400,759560400,15340,15340,15340,15340,23
|
|
20231106,143300,759207580,15340,15340,15340,15340,37
|
|
20231106,143200,758640000,15340,15340,15340,15340,0
|
|
20231106,143100,758640000,15340,15340,15340,15340,0
|
|
20231106,143000,758640000,15340,15340,15340,15340,376
|
|
20231106,142900,752872160,15340,15340,15340,15340,0
|
|
20231106,142800,752872160,15340,15340,15340,15340,0
|
|
20231106,142700,752872160,15340,15340,15340,15340,56
|
|
20231106,142600,752013120,15350,15350,15350,15350,0
|
|
20231106,142500,752013120,15350,15350,15350,15350,0
|
|
20231106,142400,752013120,15350,15350,15350,15350,0
|
|
20231106,142300,752013120,15350,15350,15350,15350,0
|
|
20231106,142200,752013120,15350,15350,15350,15350,14
|
|
20231106,142100,751798220,15350,15350,15350,15350,0
|
|
20231106,142000,751798220,15350,15350,15350,15350,0
|
|
20231106,141900,751798220,15350,15350,15350,15350,0
|
|
20231106,141800,751798220,15350,15350,15350,15350,0
|
|
20231106,141700,751798220,15350,15350,15350,15350,0
|
|
20231106,141600,751798220,15350,15350,15350,15350,0
|
|
20231106,141500,751798220,15350,15350,15350,15340,113
|
|
20231106,141400,750064050,15350,15350,15350,15350,22
|
|
20231106,141300,749726350,15350,15350,15350,15350,20
|
|
20231106,141200,749419350,15350,15350,15350,15350,1
|
|
20231106,141100,749404000,15430,15430,15430,15430,0
|
|
20231106,141000,749404000,15430,15430,15430,15430,0
|
|
20231106,140900,749404000,15430,15430,15430,15430,20
|
|
20231106,140800,749095400,15430,15430,15430,15430,108
|
|
20231106,140700,747428960,15430,15430,15430,15430,60
|
|
20231106,140600,746503160,15450,15450,15450,15450,0
|
|
20231106,140500,746503160,15450,15450,15450,15450,0
|
|
20231106,140400,746503160,15450,15450,15450,15450,0
|
|
20231106,140300,746503160,15450,15350,15450,15350,17
|
|
20231106,140200,746242110,15450,15450,15450,15450,0
|
|
20231106,140100,746242110,15450,15450,15450,15450,1
|
|
20231106,140000,746226660,15350,15350,15350,15350,1
|
|
20231106,135900,746211310,15450,15450,15450,15450,0
|
|
20231106,135800,746211310,15450,15440,15450,15440,79
|
|
20231106,135700,744991180,15350,15350,15350,15350,1
|
|
20231106,135600,744975830,15440,15440,15440,15440,0
|
|
20231106,135500,744975830,15440,15440,15440,15440,0
|
|
20231106,135400,744975830,15440,15440,15440,15400,215
|
|
20231106,135300,741664750,15400,15400,15400,15400,219
|
|
20231106,135200,738292150,15400,15400,15400,15400,0
|
|
20231106,135100,738292150,15400,15400,15400,15400,1
|
|
20231106,135000,738276750,15350,15360,15360,15350,48
|
|
20231106,134900,737539630,15360,15360,15360,15360,0
|
|
20231106,134800,737539630,15360,15360,15360,15360,0
|
|
20231106,134700,737539630,15360,15360,15360,15360,0
|
|
20231106,134600,737539630,15360,15360,15360,15360,0
|
|
20231106,134500,737539630,15360,15360,15360,15360,20
|
|
20231106,134400,737232430,15360,15360,15360,15360,9
|
|
20231106,134300,737094190,15360,15360,15360,15360,164
|
|
20231106,134200,734575150,15360,15360,15360,15360,2
|
|
20231106,134100,734544430,15360,15360,15360,15360,89
|
|
20231106,134000,733177390,15360,15360,15360,15360,0
|
|
20231106,133900,733177390,15360,15370,15370,15360,68
|
|
20231106,133800,732132340,15370,15370,15370,15370,1
|
|
20231106,133700,732116970,15370,15370,15370,15370,0
|
|
20231106,133600,732116970,15370,15370,15370,15370,0
|
|
20231106,133500,732116970,15370,15370,15370,15370,0
|
|
20231106,133400,732116970,15370,15370,15370,15370,10
|
|
20231106,133300,731963270,15370,15370,15370,15370,0
|
|
20231106,133200,731963270,15370,15370,15370,15370,5
|
|
20231106,133100,731886420,15370,15370,15370,15370,1
|
|
20231106,133000,731871050,15360,15360,15360,15360,0
|
|
20231106,132900,731871050,15360,15360,15360,15360,1
|
|
20231106,132800,731855690,15340,15340,15340,15340,0
|
|
20231106,132700,731855690,15340,15340,15340,15340,0
|
|
20231106,132600,731855690,15340,15340,15340,15340,0
|
|
20231106,132500,731855690,15340,15340,15340,15340,0
|
|
20231106,132400,731855690,15340,15340,15340,15340,0
|
|
20231106,132300,731855690,15340,15340,15340,15340,0
|
|
20231106,132200,731855690,15340,15340,15340,15340,2
|
|
20231106,132100,731825010,15370,15370,15370,15370,0
|
|
20231106,132000,731825010,15370,15370,15370,15370,20
|
|
20231106,131900,731517610,15370,15370,15370,15370,0
|
|
20231106,131800,731517610,15370,15370,15370,15370,0
|
|
20231106,131700,731517610,15370,15340,15370,15340,2
|
|
20231106,131600,731486900,15340,15360,15360,15340,1520
|
|
20231106,131500,708149740,15340,15340,15340,15340,0
|
|
20231106,131400,708149740,15340,15340,15340,15340,45
|
|
20231106,131300,707459440,15340,15340,15340,15340,20
|
|
20231106,131200,707152640,15360,15360,15360,15360,0
|
|
20231106,131100,707152640,15360,15360,15360,15360,0
|
|
20231106,131000,707152640,15360,15360,15360,15360,15
|
|
20231106,130900,706922240,15360,15360,15360,15360,0
|
|
20231106,130800,706922240,15360,15360,15360,15360,34
|
|
20231106,130700,706400000,15370,15370,15370,15370,54
|
|
20231106,130600,705570020,15360,15360,15360,15360,0
|
|
20231106,130500,705570020,15360,15360,15360,15360,0
|
|
20231106,130400,705570020,15360,15340,15360,15340,83
|
|
20231106,130300,704295440,15340,15340,15340,15340,0
|
|
20231106,130200,704295440,15340,15340,15340,15340,0
|
|
20231106,130100,704295440,15340,15340,15340,15340,1
|
|
20231106,130000,704280100,15340,15340,15340,15340,6
|
|
20231106,125900,704188060,15350,15340,15350,15340,75
|
|
20231106,125800,703037010,15340,15340,15340,15340,0
|
|
20231106,125700,703037010,15340,15340,15340,15340,0
|
|
20231106,125600,703037010,15340,15340,15340,15340,0
|
|
20231106,125500,703037010,15340,15340,15340,15340,0
|
|
20231106,125400,703037010,15340,15340,15340,15340,0
|
|
20231106,125300,703037010,15340,15340,15340,15340,0
|
|
20231106,125200,703037010,15340,15340,15340,15340,0
|
|
20231106,125100,703037010,15340,15310,15340,15310,3
|
|
20231106,125000,702991050,15340,15340,15340,15340,0
|
|
20231106,124900,702991050,15340,15340,15340,15340,1
|
|
20231106,124800,702975710,15350,15350,15350,15350,0
|
|
20231106,124700,702975710,15350,15350,15350,15350,0
|
|
20231106,124600,702975710,15350,15350,15350,15350,0
|
|
20231106,124500,702975710,15350,15350,15350,15350,0
|
|
20231106,124400,702975710,15350,15350,15350,15350,0
|
|
20231106,124300,702975710,15350,15350,15350,15350,1
|
|
20231106,124200,702960360,15350,15340,15350,15340,67
|
|
20231106,124100,701932570,15340,15340,15340,15340,0
|
|
20231106,124000,701932570,15340,15340,15340,15340,1
|
|
20231106,123900,701917230,15270,15270,15270,15270,7
|
|
20231106,123800,701810340,15270,15270,15270,15270,0
|
|
20231106,123700,701810340,15270,15270,15270,15270,0
|
|
20231106,123600,701810340,15270,15270,15270,15270,0
|
|
20231106,123500,701810340,15270,15270,15270,15270,8
|
|
20231106,123400,701688180,15340,15340,15340,15340,0
|
|
20231106,123300,701688180,15340,15340,15340,15340,1
|
|
20231106,123200,701672840,15340,15350,15350,15340,3
|
|
20231106,123100,701626800,15350,15350,15350,15350,1
|
|
20231106,123000,701611450,15330,15330,15330,15330,151
|
|
20231106,122900,699296620,15330,15330,15330,15330,0
|
|
20231106,122800,699296620,15330,15350,15350,15330,55
|
|
20231106,122700,698453030,15350,15350,15350,15350,100
|
|
20231106,122600,696918030,15350,15350,15350,15350,26
|
|
20231106,122500,696518930,15340,15340,15340,15340,0
|
|
20231106,122400,696518930,15340,15340,15340,15340,20
|
|
20231106,122300,696212130,15350,15350,15350,15350,2
|
|
20231106,122200,696181430,15260,15260,15260,15260,91
|
|
20231106,122100,694792770,15260,15320,15320,15260,1162
|
|
20231106,122000,677022290,15320,15350,15350,15320,453
|
|
20231106,121900,670076950,15440,15440,15440,15440,0
|
|
20231106,121800,670076950,15440,15440,15440,15440,83
|
|
20231106,121700,668795430,15460,15460,15460,15460,0
|
|
20231106,121600,668795430,15460,15460,15460,15460,0
|
|
20231106,121500,668795430,15460,15410,15460,15410,1746
|
|
20231106,121400,641816430,15420,15420,15420,15420,1
|
|
20231106,121300,641801010,15340,15340,15340,15340,6
|
|
20231106,121200,641708970,15420,15420,15420,15420,0
|
|
20231106,121100,641708970,15420,15370,15420,15330,53
|
|
20231106,121000,640895910,15440,15440,15440,15440,0
|
|
20231106,120900,640895910,15440,15370,15440,15370,2
|
|
20231106,120800,640865100,15440,15380,15440,15370,40
|
|
20231106,120700,640250220,15440,15440,15440,15440,153
|
|
20231106,120600,637887900,15440,15440,15440,15440,0
|
|
20231106,120500,637887900,15440,15530,15530,15440,140
|
|
20231106,120400,635714600,15530,15520,15530,15520,62
|
|
20231106,120300,634751920,15520,15440,15520,15440,2
|
|
20231106,120200,634720960,15530,15530,15530,15530,12
|
|
20231106,120100,634534600,15440,15440,15440,15440,0
|
|
20231106,120000,634534600,15440,15540,15540,15440,33
|
|
20231106,115900,634023410,15540,15540,15540,15540,0
|
|
20231106,115800,634023410,15540,15540,15540,15540,1
|
|
20231106,115700,634007870,15440,15440,15440,15440,0
|
|
20231106,115600,634007870,15440,15440,15440,15440,0
|
|
20231106,115500,634007870,15440,15440,15440,15440,7
|
|
20231106,115400,633899790,15440,15440,15440,15440,32
|
|
20231106,115300,633405710,15440,15440,15440,15440,11
|
|
20231106,115200,633235870,15440,15540,15540,15440,25
|
|
20231106,115100,632849650,15550,15550,15550,15550,45
|
|
20231106,115000,632149900,15540,15540,15540,15540,214
|
|
20231106,114900,628824340,15540,15520,15540,15440,244
|
|
20231106,114800,625034700,15520,15500,15520,15500,251
|
|
20231106,114700,621141050,15500,15490,15500,15490,32
|
|
20231106,114600,620645190,15500,15500,15500,15500,0
|
|
20231106,114500,620645190,15500,15500,15500,15500,700
|
|
20231106,114400,609795190,15500,15500,15500,15500,100
|
|
20231106,114300,608245190,15500,15450,15500,15450,1435
|
|
20231106,114200,586018640,15450,15450,15450,15450,39
|
|
20231106,114100,585416090,15450,15450,15450,15440,160
|
|
20231106,114000,582944130,15440,15440,15450,15440,394
|
|
20231106,113900,576860610,15440,15440,15440,15440,16
|
|
20231106,113800,576613570,15440,15430,15440,15430,153
|
|
20231106,113700,574252000,15420,15380,15420,15380,774
|
|
20231106,113600,562340560,15370,15370,15370,15370,21
|
|
20231106,113500,562017790,15310,15310,15310,15310,28
|
|
20231106,113400,561589110,15310,15310,15310,15310,0
|
|
20231106,113300,561589110,15310,15310,15310,15310,50
|
|
20231106,113200,560823610,15310,15310,15310,15310,15
|
|
20231106,113100,560593960,15320,15330,15330,15320,660
|
|
20231106,113000,550482660,15320,15320,15320,15320,68
|
|
20231106,112900,549440900,15320,15320,15320,15320,3
|
|
20231106,112800,549394940,15320,15320,15320,15320,210
|
|
20231106,112700,546177740,15320,15320,15320,15320,0
|
|
20231106,112600,546177740,15320,15320,15320,15320,0
|
|
20231106,112500,546177740,15320,15410,15410,15320,540
|
|
20231106,112400,537863150,15350,15350,15350,15350,3
|
|
20231106,112300,537817100,15350,15410,15410,15350,13
|
|
20231106,112200,537617370,15410,15410,15410,15410,32
|
|
20231106,112100,537124250,15410,15400,15410,15400,5
|
|
20231106,112000,537047230,15410,15410,15410,15410,20
|
|
20231106,111900,536739030,15410,15400,15410,15390,932
|
|
20231106,111800,522383800,15390,15390,15390,15390,189
|
|
20231106,111700,519475090,15380,15380,15380,15380,154
|
|
20231106,111600,517106570,15380,15310,15380,15310,464
|
|
20231106,111500,509978250,15310,15310,15310,15310,3
|
|
20231106,111400,509932320,15310,15350,15350,15310,96
|
|
20231106,111300,508461760,15350,15350,15360,15350,482
|
|
20231106,111200,501061780,15340,15300,15340,15300,33
|
|
20231106,111100,500556560,15300,15300,15350,15300,9
|
|
20231106,111000,500418610,15330,15340,15350,15330,105
|
|
20231106,110900,498807480,15300,15320,15320,15300,130
|
|
20231106,110800,496817680,15320,15320,15320,15320,0
|
|
20231106,110700,496817680,15320,15320,15320,15320,3
|
|
20231106,110600,496771720,15320,15320,15320,15320,13
|
|
20231106,110500,496572560,15320,15320,15320,15320,400
|
|
20231106,110400,490444560,15330,15330,15330,15330,213
|
|
20231106,110300,487179270,15330,15330,15330,15330,10
|
|
20231106,110200,487025970,15340,15340,15340,15340,109
|
|
20231106,110100,485353910,15320,15320,15320,15320,0
|
|
20231106,110000,485353910,15320,15330,15330,15320,105
|
|
20231106,105900,483745260,15320,15320,15320,15320,100
|
|
20231106,105800,482213260,15360,15360,15360,15360,0
|
|
20231106,105700,482213260,15360,15360,15360,15360,102
|
|
20231106,105600,480646540,15350,15300,15350,15290,474
|
|
20231106,105500,473380930,15350,15300,15350,15300,47
|
|
20231106,105400,472660230,15340,15340,15340,15340,61
|
|
20231106,105300,471724490,15340,15330,15340,15330,13
|
|
20231106,105200,471525110,15340,15280,15340,15280,128
|
|
20231106,105100,469566160,15280,15340,15340,15280,32
|
|
20231106,105000,469075340,15340,15340,15340,15340,30
|
|
20231106,104900,468615140,15340,15340,15340,15340,50
|
|
20231106,104800,467848140,15350,15350,15350,15350,0
|
|
20231106,104700,467848140,15350,15350,15350,15350,20
|
|
20231106,104600,467541140,15350,15350,15350,15350,0
|
|
20231106,104500,467541140,15350,15350,15350,15350,2
|
|
20231106,104400,467510440,15350,15250,15350,15250,4
|
|
20231106,104300,467449140,15350,15260,15350,15240,312
|
|
20231106,104200,462660140,15350,15350,15350,15350,1
|
|
20231106,104100,462644790,15350,15350,15350,15350,0
|
|
20231106,104000,462644790,15350,15340,15350,15260,475
|
|
20231106,103900,455361680,15340,15350,15360,15340,134
|
|
20231106,103800,453304600,15340,15350,15350,15340,108
|
|
20231106,103700,451647800,15350,15350,15350,15350,100
|
|
20231106,103600,450112800,15350,15350,15350,15270,704
|
|
20231106,103500,439346340,15340,15270,15340,15270,1544
|
|
20231106,103400,415705480,15320,15320,15320,15320,4
|
|
20231106,103300,415644200,15320,15320,15320,15320,77
|
|
20231106,103200,414464560,15320,15290,15320,15290,600
|
|
20231106,103100,405281040,15290,15260,15290,15260,1041
|
|
20231106,103000,389372900,15190,15270,15270,15190,431
|
|
20231106,102900,382817690,15260,15240,15260,15240,1314
|
|
20231106,102800,362774570,15190,15240,15240,15190,32
|
|
20231106,102700,362286990,15240,15230,15240,15230,22
|
|
20231106,102600,361951720,15170,15170,15170,15170,0
|
|
20231106,102500,361951720,15170,15200,15200,15170,342
|
|
20231106,102400,356763310,15210,15210,15210,15210,0
|
|
20231106,102300,356763310,15210,15210,15210,15210,261
|
|
20231106,102200,352793500,15210,15220,15220,15210,198
|
|
20231106,102100,349781170,15260,15260,15260,15260,3
|
|
20231106,102000,349735390,15250,15240,15250,15240,165
|
|
20231106,101900,347219150,15220,15220,15220,15220,24
|
|
20231106,101800,346853870,15220,15220,15220,15220,100
|
|
20231106,101700,345331870,15240,15210,15240,15210,113
|
|
20231106,101600,343613050,15240,15250,15250,15240,263
|
|
20231106,101500,339602310,15250,15250,15250,15250,0
|
|
20231106,101400,339602310,15250,15250,15250,15250,0
|
|
20231106,101300,339602310,15250,15250,15250,15250,3
|
|
20231106,101200,339556560,15250,15250,15250,15250,371
|
|
20231106,101100,333898810,15250,15240,15250,15200,452
|
|
20231106,101000,327027920,15240,15240,15240,15240,12
|
|
20231106,100900,326845040,15240,15240,15240,15240,22
|
|
20231106,100800,326509760,15240,15240,15240,15240,9
|
|
20231106,100700,326372600,15170,15260,15260,15170,43
|
|
20231106,100600,325717410,15250,15250,15250,15250,591
|
|
20231106,100500,316704660,15250,15250,15250,15250,0
|
|
20231106,100400,316704660,15250,15250,15250,15250,40
|
|
20231106,100300,316094660,15170,15170,15170,15170,0
|
|
20231106,100200,316094660,15170,15160,15170,15160,1718
|
|
20231106,100100,290032680,15160,15160,15160,15160,6
|
|
20231106,100000,289941720,15160,15220,15250,15160,450
|
|
20231106,095900,283107940,15250,15250,15250,15250,0
|
|
20231106,095800,283107940,15250,15250,15270,15250,1320
|
|
20231106,095700,262977740,15250,15250,15250,15250,0
|
|
20231106,095600,262977740,15250,15250,15250,15250,0
|
|
20231106,095500,262977740,15250,15250,15250,15250,0
|
|
20231106,095400,262977740,15250,15250,15250,15250,0
|
|
20231106,095300,262977740,15250,15250,15250,15250,0
|
|
20231106,095200,262977740,15250,15250,15250,15250,0
|
|
20231106,095100,262977740,15250,15260,15260,15250,272
|
|
20231106,095000,258828530,15270,15220,15270,15220,826
|
|
20231106,094900,246237820,15220,15220,15220,15220,152
|
|
20231106,094800,243924380,15220,15220,15220,15220,1
|
|
20231106,094700,243909160,15160,15150,15160,15150,30
|
|
20231106,094600,243454570,15150,15190,15230,15150,389
|
|
20231106,094500,237559020,15230,15230,15230,15230,0
|
|
20231106,094400,237559020,15230,15230,15230,15230,2
|
|
20231106,094300,237528560,15230,15230,15230,15230,0
|
|
20231106,094200,237528560,15230,15240,15240,15220,26
|
|
20231106,094100,237132640,15240,15240,15240,15240,1
|
|
20231106,094000,237117400,15240,15200,15240,15200,352
|
|
20231106,093900,231765300,15200,15210,15230,15200,436
|
|
20231106,093800,225132120,15200,15120,15200,15120,214
|
|
20231106,093700,221887450,15120,15120,15120,15120,0
|
|
20231106,093600,221887450,15120,15120,15120,15120,0
|
|
20231106,093500,221887450,15120,15120,15120,15120,25
|
|
20231106,093400,221509450,15120,15120,15120,15120,2
|
|
20231106,093300,221479210,15190,15110,15190,15110,4
|
|
20231106,093200,221418690,15110,15110,15110,15110,0
|
|
20231106,093100,221418690,15110,15180,15200,15110,96
|
|
20231106,093000,219961100,15210,15220,15220,15190,18
|
|
20231106,092900,219687410,15210,15210,15210,15190,255
|
|
20231106,092800,215810860,15200,15180,15200,15180,1098
|
|
20231106,092700,199134620,15180,15100,15180,15100,331
|
|
20231106,092600,194118320,15130,15130,15130,15130,1
|
|
20231106,092500,194103190,15150,15090,15150,15090,12
|
|
20231106,092400,193921810,15090,15090,15090,15090,10
|
|
20231106,092300,193770910,15090,15090,15090,15090,1
|
|
20231106,092200,193755820,15150,15100,15150,15100,25
|
|
20231106,092100,193378220,15150,15190,15190,15150,99
|
|
20231106,092000,191878000,15190,15180,15190,15180,241
|
|
20231106,091900,188219610,15170,15150,15170,15150,829
|
|
20231106,091800,175651850,15150,15060,15160,15060,1554
|
|
20231106,091700,152178160,15000,15000,15000,15000,56
|
|
20231106,091600,151338160,15000,15000,15000,15000,45
|
|
20231106,091500,150663160,15060,15010,15060,15000,712
|
|
20231106,091400,139978980,15010,15010,15010,15010,210
|
|
20231106,091300,136826880,15010,15010,15010,15010,0
|
|
20231106,091200,136826880,15010,15010,15010,15010,10
|
|
20231106,091100,136676780,15020,15050,15050,15020,257
|
|
20231106,091000,132809830,15050,15080,15080,15050,163
|
|
20231106,090900,130355390,15140,15080,15140,15080,21
|
|
20231106,090800,130037840,15140,15140,15140,15130,1050
|
|
20231106,090700,114141380,15160,14990,15180,14970,249
|
|
20231106,090600,110393490,14970,15020,15030,14970,251
|
|
20231106,090500,106631970,14960,14900,15020,14900,1917
|
|
20231106,090400,77929560,14930,14930,14930,14930,35
|
|
20231106,090300,77407010,14930,14900,14930,14900,1073
|
|
20231106,090200,61389560,14890,14840,14900,14840,687
|
|
20231106,090100,51156740,14840,14770,14870,14770,131
|
|
20231106,090000,49212060,14740,14650,14740,14650,3358
|