595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185200,1166042630,14900,14900,14900,14900,2083
|
|
20231109,185100,1166042630,14900,14900,14900,14900,0
|
|
20231109,185000,1166042630,14900,14900,14900,14900,0
|
|
20231109,184900,1166042630,14900,14900,14900,14900,0
|
|
20231109,184800,1166042630,14900,14900,14900,14900,0
|
|
20231109,184700,1166042630,14900,14900,14900,14900,0
|
|
20231109,184600,1166042630,14900,14900,14900,14900,0
|
|
20231109,184500,1166042630,14900,14900,14900,14900,0
|
|
20231109,184400,1166042630,14900,14900,14900,14900,0
|
|
20231109,184300,1166042630,14900,14900,14900,14900,0
|
|
20231109,184200,1166042630,14900,14900,14900,14900,0
|
|
20231109,184100,1166042630,14900,14900,14900,14900,0
|
|
20231109,184000,1166042630,14900,14900,14900,14900,0
|
|
20231109,183900,1166042630,14900,14900,14900,14900,0
|
|
20231109,183800,1166042630,14900,14900,14900,14900,0
|
|
20231109,183700,1166042630,14900,14900,14900,14900,0
|
|
20231109,183600,1166042630,14900,14900,14900,14900,0
|
|
20231109,183500,1166042630,14900,14900,14900,14900,0
|
|
20231109,183400,1166042630,14900,14900,14900,14900,0
|
|
20231109,183300,1166042630,14900,14900,14900,14900,0
|
|
20231109,183200,1166042630,14900,14900,14900,14900,0
|
|
20231109,183100,1166042630,14900,14900,14900,14900,0
|
|
20231109,183000,1166042630,14900,14900,14900,14900,0
|
|
20231109,182900,1166042630,14900,14900,14900,14900,0
|
|
20231109,182800,1166042630,14900,14900,14900,14900,0
|
|
20231109,182700,1166042630,14900,14900,14900,14900,0
|
|
20231109,182600,1166042630,14900,14900,14900,14900,0
|
|
20231109,182500,1166042630,14900,14900,14900,14900,0
|
|
20231109,182400,1166042630,14900,14900,14900,14900,0
|
|
20231109,182300,1166042630,14900,14900,14900,14900,0
|
|
20231109,182200,1166042630,14900,14900,14900,14900,2083
|
|
20231109,182100,1166042630,14900,14900,14900,14900,0
|
|
20231109,182000,1166042630,14900,14900,14900,14900,0
|
|
20231109,181900,1166042630,14900,14900,14900,14900,0
|
|
20231109,181800,1166042630,14900,14900,14900,14900,0
|
|
20231109,181700,1166042630,14900,14900,14900,14900,0
|
|
20231109,181600,1166042630,14900,14900,14900,14900,0
|
|
20231109,181500,1166042630,14900,14900,14900,14900,0
|
|
20231109,181400,1166042630,14900,14900,14900,14900,0
|
|
20231109,181300,1166042630,14900,14900,14900,14900,0
|
|
20231109,181200,1166042630,14900,14900,14900,14900,0
|
|
20231109,181100,1166042630,14900,14900,14900,14900,0
|
|
20231109,181000,1166042630,14900,14900,14900,14900,0
|
|
20231109,180900,1166042630,14900,14900,14900,14900,0
|
|
20231109,180800,1166042630,14900,14900,14900,14900,0
|
|
20231109,180700,1166042630,14900,14900,14900,14900,0
|
|
20231109,180600,1166042630,14900,14900,14900,14900,0
|
|
20231109,180500,1166042630,14900,14900,14900,14900,0
|
|
20231109,180400,1166042630,14900,14900,14900,14900,0
|
|
20231109,180300,1166042630,14900,14900,14900,14900,0
|
|
20231109,180200,1166042630,14900,14900,14900,14900,0
|
|
20231109,180100,1166042630,14900,14900,14900,14900,0
|
|
20231109,180000,1166042630,14900,14900,14900,14900,0
|
|
20231109,175900,1166042630,14900,14900,14900,14900,0
|
|
20231109,175800,1166042630,14900,14900,14900,14900,0
|
|
20231109,175700,1166042630,14900,14900,14900,14900,0
|
|
20231109,175600,1166042630,14900,14900,14900,14900,0
|
|
20231109,175500,1166042630,14900,14900,14900,14900,0
|
|
20231109,175400,1166042630,14900,14900,14900,14900,0
|
|
20231109,175300,1166042630,14900,14900,14900,14900,0
|
|
20231109,175200,1166042630,14900,14900,14900,14900,2083
|
|
20231109,175100,1166042630,14900,14900,14900,14900,0
|
|
20231109,175000,1166042630,14900,14900,14900,14900,0
|
|
20231109,174900,1166042630,14900,14900,14900,14900,0
|
|
20231109,174800,1166042630,14900,14900,14900,14900,0
|
|
20231109,174700,1166042630,14900,14900,14900,14900,0
|
|
20231109,174600,1166042630,14900,14900,14900,14900,0
|
|
20231109,174500,1166042630,14900,14900,14900,14900,0
|
|
20231109,174400,1166042630,14900,14900,14900,14900,0
|
|
20231109,174300,1166042630,14900,14900,14900,14900,0
|
|
20231109,174200,1166042630,14900,14900,14900,14900,0
|
|
20231109,174100,1166042630,14900,14900,14900,14900,0
|
|
20231109,174000,1166042630,14900,14900,14900,14900,0
|
|
20231109,173900,1166042630,14900,14900,14900,14900,0
|
|
20231109,173800,1166042630,14900,14900,14900,14900,0
|
|
20231109,173700,1166042630,14900,14900,14900,14900,0
|
|
20231109,173600,1166042630,14900,14900,14900,14900,0
|
|
20231109,173500,1166042630,14900,14900,14900,14900,0
|
|
20231109,173400,1166042630,14900,14900,14900,14900,0
|
|
20231109,173300,1166042630,14900,14900,14900,14900,0
|
|
20231109,173200,1166042630,14900,14900,14900,14900,0
|
|
20231109,173100,1166042630,14900,14900,14900,14900,0
|
|
20231109,173000,1166042630,14900,14900,14900,14900,0
|
|
20231109,172900,1166042630,14900,14900,14900,14900,0
|
|
20231109,172800,1166042630,14900,14900,14900,14900,0
|
|
20231109,172700,1166042630,14900,14900,14900,14900,0
|
|
20231109,172600,1166042630,14900,14900,14900,14900,0
|
|
20231109,172500,1166042630,14900,14900,14900,14900,0
|
|
20231109,172400,1166042630,14900,14900,14900,14900,0
|
|
20231109,172300,1166042630,14900,14900,14900,14900,0
|
|
20231109,172200,1166042630,14900,14900,14900,14900,2083
|
|
20231109,172100,1166042630,14900,14900,14900,14900,0
|
|
20231109,172000,1166042630,14900,14900,14900,14900,0
|
|
20231109,171900,1166042630,14900,14900,14900,14900,0
|
|
20231109,171800,1166042630,14900,14900,14900,14900,0
|
|
20231109,171700,1166042630,14900,14900,14900,14900,0
|
|
20231109,171600,1166042630,14900,14900,14900,14900,0
|
|
20231109,171500,1166042630,14900,14900,14900,14900,0
|
|
20231109,171400,1166042630,14900,14900,14900,14900,0
|
|
20231109,171300,1166042630,14900,14900,14900,14900,0
|
|
20231109,171200,1166042630,14900,14900,14900,14900,0
|
|
20231109,171100,1166042630,14900,14900,14900,14900,0
|
|
20231109,171000,1166042630,14900,14900,14900,14900,0
|
|
20231109,170900,1166042630,14900,14900,14900,14900,0
|
|
20231109,170800,1166042630,14900,14900,14900,14900,0
|
|
20231109,170700,1166042630,14900,14900,14900,14900,0
|
|
20231109,170600,1166042630,14900,14900,14900,14900,0
|
|
20231109,170500,1166042630,14900,14900,14900,14900,0
|
|
20231109,170400,1166042630,14900,14900,14900,14900,0
|
|
20231109,170300,1166042630,14900,14900,14900,14900,0
|
|
20231109,170200,1166042630,14900,14900,14900,14900,0
|
|
20231109,170100,1166042630,14900,14900,14900,14900,0
|
|
20231109,170000,1166042630,14900,14900,14900,14900,0
|
|
20231109,165900,1166042630,14900,14900,14900,14900,0
|
|
20231109,165800,1166042630,14900,14900,14900,14900,0
|
|
20231109,165700,1166042630,14900,14900,14900,14900,0
|
|
20231109,165600,1166042630,14900,14900,14900,14900,0
|
|
20231109,165500,1166042630,14900,14900,14900,14900,0
|
|
20231109,165400,1166042630,14900,14900,14900,14900,0
|
|
20231109,165300,1166042630,14900,14900,14900,14900,0
|
|
20231109,165200,1166042630,14900,14900,14900,14900,2083
|
|
20231109,165100,1166042630,14900,14900,14900,14900,0
|
|
20231109,165000,1166042630,14900,14900,14900,14900,0
|
|
20231109,164900,1166042630,14900,14900,14900,14900,0
|
|
20231109,164800,1166042630,14900,14900,14900,14900,0
|
|
20231109,164700,1166042630,14900,14900,14900,14900,0
|
|
20231109,164600,1166042630,14900,14900,14900,14900,0
|
|
20231109,164500,1166042630,14900,14900,14900,14900,0
|
|
20231109,164400,1166042630,14900,14900,14900,14900,0
|
|
20231109,164300,1166042630,14900,14900,14900,14900,0
|
|
20231109,164200,1166042630,14900,14900,14900,14900,0
|
|
20231109,164100,1166042630,14900,14900,14900,14900,0
|
|
20231109,164000,1166042630,14900,14900,14900,14900,0
|
|
20231109,163900,1166042630,14900,14900,14900,14900,0
|
|
20231109,163800,1166042630,14900,14900,14900,14900,0
|
|
20231109,163700,1166042630,14900,14900,14900,14900,0
|
|
20231109,163600,1166042630,14900,14900,14900,14900,0
|
|
20231109,163500,1166042630,14900,14900,14900,14900,0
|
|
20231109,163400,1166042630,14900,14900,14900,14900,0
|
|
20231109,163300,1166042630,14900,14900,14900,14900,0
|
|
20231109,163200,1166042630,14900,14900,14900,14900,0
|
|
20231109,163100,1166042630,14900,14900,14900,14900,0
|
|
20231109,163000,1166042630,14900,14900,14900,14900,0
|
|
20231109,162900,1166042630,14900,14900,14900,14900,0
|
|
20231109,162800,1166042630,14900,14900,14900,14900,0
|
|
20231109,162700,1166042630,14900,14900,14900,14900,0
|
|
20231109,162600,1166042630,14900,14900,14900,14900,0
|
|
20231109,162500,1166042630,14900,14900,14900,14900,0
|
|
20231109,162400,1166042630,14900,14900,14900,14900,0
|
|
20231109,162300,1166042630,14900,14900,14900,14900,0
|
|
20231109,162200,1166042630,14900,14900,14900,14900,2083
|
|
20231109,162100,1166042630,14900,14900,14900,14900,0
|
|
20231109,162000,1166042630,14900,14900,14900,14900,0
|
|
20231109,161900,1166042630,14900,14900,14900,14900,0
|
|
20231109,161800,1166042630,14900,14900,14900,14900,0
|
|
20231109,161700,1166042630,14900,14900,14900,14900,0
|
|
20231109,161600,1166042630,14900,14900,14900,14900,0
|
|
20231109,161500,1166042630,14900,14900,14900,14900,0
|
|
20231109,161400,1166042630,14900,14900,14900,14900,0
|
|
20231109,161300,1166042630,14900,14900,14900,14900,0
|
|
20231109,161200,1166042630,14900,14900,14900,14900,0
|
|
20231109,161100,1166042630,14900,14900,14900,14900,0
|
|
20231109,161000,1166042630,14900,14900,14900,14900,0
|
|
20231109,160900,1166042630,14900,14900,14900,14900,0
|
|
20231109,160800,1166042630,14900,14900,14900,14900,0
|
|
20231109,160700,1166042630,14900,14900,14900,14900,0
|
|
20231109,160600,1166042630,14900,14900,14900,14900,0
|
|
20231109,160500,1166042630,14900,14900,14900,14900,0
|
|
20231109,160400,1166042630,14900,14900,14900,14900,0
|
|
20231109,160300,1166042630,14900,14900,14900,14900,0
|
|
20231109,160200,1166042630,14900,14900,14900,14900,0
|
|
20231109,160100,1166042630,14900,14900,14900,14900,0
|
|
20231109,160000,1166042630,14900,14900,14900,14900,0
|
|
20231109,155900,1166042630,14900,14900,14900,14900,0
|
|
20231109,155800,1166042630,14900,14900,14900,14900,0
|
|
20231109,155700,1166042630,14900,14900,14900,14900,0
|
|
20231109,155600,1166042630,14900,14900,14900,14900,0
|
|
20231109,155500,1166042630,14900,14900,14900,14900,0
|
|
20231109,155400,1166042630,14900,14900,14900,14900,0
|
|
20231109,155300,1166042630,14900,14900,14900,14900,0
|
|
20231109,155200,1166042630,14900,14900,14900,14900,2083
|
|
20231109,155100,1166042630,14900,14900,14900,14900,0
|
|
20231109,155000,1166042630,14900,14900,14900,14900,0
|
|
20231109,154900,1166042630,14900,14900,14900,14900,0
|
|
20231109,154800,1166042630,14900,14900,14900,14900,0
|
|
20231109,154700,1166042630,14900,14900,14900,14900,0
|
|
20231109,154600,1166042630,14900,14900,14900,14900,0
|
|
20231109,154500,1166042630,14900,14900,14900,14900,0
|
|
20231109,154400,1166042630,14900,14900,14900,14900,0
|
|
20231109,154300,1166042630,14900,14900,14900,14900,0
|
|
20231109,154200,1166042630,14900,14900,14900,14900,0
|
|
20231109,154100,1166042630,14900,14900,14900,14900,0
|
|
20231109,154000,1166042630,14900,14900,14900,14900,0
|
|
20231109,153900,1166042630,14900,14900,14900,14900,0
|
|
20231109,153800,1166042630,14900,14900,14900,14900,0
|
|
20231109,153700,1166042630,14900,14900,14900,14900,0
|
|
20231109,153600,1166042630,14900,14900,14900,14900,0
|
|
20231109,153500,1166042630,14900,14900,14900,14900,0
|
|
20231109,153400,1166042630,14900,14900,14900,14900,0
|
|
20231109,153300,1166042630,14900,14900,14900,14900,0
|
|
20231109,153200,1166042630,14900,14900,14900,14900,0
|
|
20231109,153100,1166042630,14900,14900,14900,14900,0
|
|
20231109,153000,1166042630,14900,14900,14900,14900,2083
|
|
20231109,152900,1135005930,14970,14970,14970,14970,0
|
|
20231109,152800,1135005930,14970,14970,14970,14970,0
|
|
20231109,152700,1135005930,14970,14970,14970,14970,0
|
|
20231109,152600,1135005930,14970,14970,14970,14970,0
|
|
20231109,152500,1135005930,14970,14970,14970,14970,0
|
|
20231109,152400,1135005930,14970,14970,14970,14970,0
|
|
20231109,152300,1135005930,14970,14970,14970,14970,0
|
|
20231109,152200,1135005930,14970,14970,14970,14970,0
|
|
20231109,152100,1135005930,14970,14970,14970,14970,0
|
|
20231109,152000,1135005930,14970,14970,14970,14970,0
|
|
20231109,151900,1135005930,14970,14970,14970,14930,477
|
|
20231109,151800,1127876330,14970,14970,14970,14970,24
|
|
20231109,151700,1127517050,14970,14970,14970,14960,58
|
|
20231109,151600,1126649290,14970,14970,14970,14970,68
|
|
20231109,151500,1125631330,14970,15010,15010,14970,749
|
|
20231109,151400,1114417930,15010,14970,15010,14970,32
|
|
20231109,151300,1113938810,15010,15010,15010,14980,23
|
|
20231109,151200,1113594180,15010,15010,15010,15010,2
|
|
20231109,151100,1113564160,15010,15010,15010,15010,23
|
|
20231109,151000,1113218930,15010,15010,15020,14960,67
|
|
20231109,150900,1112213290,15010,15010,15020,15010,23
|
|
20231109,150800,1111868050,15010,15000,15010,15000,62
|
|
20231109,150700,1110937790,15020,15020,15020,15000,173
|
|
20231109,150600,1108339470,15030,15030,15030,15030,4
|
|
20231109,150500,1108279350,15030,15030,15030,15030,3
|
|
20231109,150400,1108234260,15030,15030,15030,15000,9
|
|
20231109,150300,1108099140,15030,15020,15030,15000,81
|
|
20231109,150200,1106882610,15020,15030,15030,15000,25
|
|
20231109,150100,1106507130,15030,15030,15030,14900,3282
|
|
20231109,150000,1057490730,15030,15030,15030,15030,3
|
|
20231109,145900,1057445640,15030,15030,15030,15030,4
|
|
20231109,145800,1057385520,15030,15030,15030,15030,2
|
|
20231109,145700,1057355460,15030,15030,15030,14960,176
|
|
20231109,145600,1054722220,15030,15030,15030,15020,15
|
|
20231109,145500,1054496880,15030,15030,15030,14960,65
|
|
20231109,145400,1053523850,15030,15030,15030,14960,103
|
|
20231109,145300,1051981960,15030,15030,15030,15020,126
|
|
20231109,145200,1050089370,15020,15020,15020,15020,53
|
|
20231109,145100,1049293310,15020,14960,15020,14960,620
|
|
20231109,145000,1040017930,14960,14970,14970,14950,179
|
|
20231109,144900,1037339530,15020,14970,15020,14970,14
|
|
20231109,144800,1037129450,15020,14980,15020,14970,75
|
|
20231109,144700,1036006060,15030,15030,15030,15030,0
|
|
20231109,144600,1036006060,15030,15030,15030,15030,0
|
|
20231109,144500,1036006060,15030,15030,15030,15030,4
|
|
20231109,144400,1035945940,15030,15020,15030,15020,131
|
|
20231109,144300,1033978290,15030,15030,15030,15030,202
|
|
20231109,144200,1030942230,15030,15030,15030,15030,33
|
|
20231109,144100,1030446240,15040,15040,15040,15040,0
|
|
20231109,144000,1030446240,15040,14960,15040,14960,9
|
|
20231109,143900,1030311360,15050,15050,15050,15050,0
|
|
20231109,143800,1030311360,15050,14980,15050,14960,562
|
|
20231109,143700,1021893090,14980,14960,14980,14960,28
|
|
20231109,143600,1021474170,14980,14980,14980,14970,528
|
|
20231109,143500,1013569990,14980,14960,14980,14960,52
|
|
20231109,143400,1012792010,14960,14980,14980,14950,648
|
|
20231109,143300,1003103230,14980,14980,14980,14960,432
|
|
20231109,143200,996639640,15020,15020,15020,15020,0
|
|
20231109,143100,996639640,15020,15020,15020,15020,0
|
|
20231109,143000,996639640,15020,15020,15020,15020,0
|
|
20231109,142900,996639640,15020,14980,15020,14980,101
|
|
20231109,142800,995126620,15020,15020,15020,15020,1
|
|
20231109,142700,995111600,15020,15030,15030,14990,11
|
|
20231109,142600,994946640,15030,15000,15050,15000,42
|
|
20231109,142500,994316560,15060,15060,15060,15060,0
|
|
20231109,142400,994316560,15060,15000,15060,15000,13
|
|
20231109,142300,994121320,15060,15060,15060,15000,92
|
|
20231109,142200,992740870,15060,15060,15060,15050,94
|
|
20231109,142100,991325740,15060,15060,15060,15050,23
|
|
20231109,142000,990979520,15060,15060,15060,15060,11
|
|
20231109,141900,990813860,15060,15060,15060,15060,0
|
|
20231109,141800,990813860,15060,15060,15060,15060,4
|
|
20231109,141700,990753620,15060,15060,15060,15060,10
|
|
20231109,141600,990603020,15070,15070,15070,15070,0
|
|
20231109,141500,990603020,15070,15070,15070,15070,0
|
|
20231109,141400,990603020,15070,15070,15070,15070,0
|
|
20231109,141300,990603020,15070,15070,15070,15070,0
|
|
20231109,141200,990603020,15070,15070,15070,15070,1
|
|
20231109,141100,990587950,15070,15070,15070,15070,0
|
|
20231109,141000,990587950,15070,15070,15070,15070,20
|
|
20231109,140900,990286550,15070,15060,15070,15060,73
|
|
20231109,140800,989187140,15070,15070,15070,15070,0
|
|
20231109,140700,989187140,15070,15070,15070,15070,0
|
|
20231109,140600,989187140,15070,15070,15070,15070,0
|
|
20231109,140500,989187140,15070,15070,15070,15070,2
|
|
20231109,140400,989157000,15070,15070,15070,15070,5
|
|
20231109,140300,989081650,15070,15080,15080,15070,3
|
|
20231109,140200,989036420,15080,15080,15080,15070,7
|
|
20231109,140100,988930890,15080,15080,15080,15000,59
|
|
20231109,140000,988044820,15080,15010,15080,15010,19
|
|
20231109,135900,987759490,15090,15090,15090,15090,0
|
|
20231109,135800,987759490,15090,15090,15090,15090,0
|
|
20231109,135700,987759490,15090,15090,15090,15090,3
|
|
20231109,135600,987714220,15090,15040,15100,15040,355
|
|
20231109,135500,982374910,15110,15110,15110,15110,0
|
|
20231109,135400,982374910,15110,15110,15110,15110,0
|
|
20231109,135300,982374910,15110,15110,15110,15110,2
|
|
20231109,135200,982344690,15110,15040,15110,15040,102
|
|
20231109,135100,980805160,15110,15110,15110,15110,2
|
|
20231109,135000,980774940,15120,15120,15120,15050,48
|
|
20231109,134900,980052050,15120,15110,15120,15110,5
|
|
20231109,134800,979976470,15120,15120,15130,15110,9
|
|
20231109,134700,979840400,15130,15140,15140,15130,3
|
|
20231109,134600,979794990,15140,15140,15140,15140,4
|
|
20231109,134500,979734430,15140,15130,15140,15130,57
|
|
20231109,134400,978871460,15140,15130,15140,15130,155
|
|
20231109,134300,976525760,15130,15130,15130,15050,84
|
|
20231109,134200,975261240,15130,15140,15140,15130,46
|
|
20231109,134100,974565250,15140,15130,15140,15130,103
|
|
20231109,134000,973006820,15130,15130,15130,15120,304
|
|
20231109,133900,968407460,15130,15130,15130,15130,4
|
|
20231109,133800,968346940,15130,15130,15140,15130,309
|
|
20231109,133700,963669570,15130,15140,15140,15130,2
|
|
20231109,133600,963639300,15140,15040,15140,15040,669
|
|
20231109,133500,953575920,15040,15040,15040,15040,5
|
|
20231109,133400,953500720,15040,15010,15040,15010,52
|
|
20231109,133300,952718670,15040,15030,15040,15020,55
|
|
20231109,133200,951892380,15040,15110,15110,15040,811
|
|
20231109,133100,939692770,15110,15110,15110,15110,2
|
|
20231109,133000,939662550,15120,15100,15120,15100,47
|
|
20231109,132900,938952540,15100,15100,15100,15100,6
|
|
20231109,132800,938861940,15100,15100,15100,15040,113
|
|
20231109,132700,937161510,15110,15120,15120,15100,55
|
|
20231109,132600,936330870,15120,15130,15130,15120,2
|
|
20231109,132500,936300620,15130,15130,15130,15130,1
|
|
20231109,132400,936285490,15130,15120,15130,15120,21
|
|
20231109,132300,935967950,15120,15130,15130,15120,50
|
|
20231109,132200,935211900,15130,15130,15140,15130,23
|
|
20231109,132100,934863890,15130,15120,15130,15120,20
|
|
20231109,132000,934561460,15120,15120,15120,15120,3
|
|
20231109,131900,934516100,15120,15040,15120,15040,62
|
|
20231109,131800,933582030,15110,15110,15110,15110,6
|
|
20231109,131700,933491370,15110,15110,15120,15110,614
|
|
20231109,131600,924213720,15100,15110,15120,15020,416
|
|
20231109,131500,917937300,15110,15110,15110,15110,84
|
|
20231109,131400,916668060,15110,15110,15110,15110,3
|
|
20231109,131300,916622730,15120,15120,15120,15110,3003
|
|
20231109,131200,871247380,15120,15120,15120,15030,19
|
|
20231109,131100,870960470,15120,15110,15120,15110,8
|
|
20231109,131000,870839530,15120,15130,15140,15110,111
|
|
20231109,130900,869160190,15130,15110,15140,15110,215
|
|
20231109,130800,865910280,15110,15100,15110,15090,110
|
|
20231109,130700,864249010,15100,15120,15120,15070,104
|
|
20231109,130600,862681580,15120,15060,15120,15000,22
|
|
20231109,130500,862349670,14990,14920,14990,14920,774
|
|
20231109,130400,850761150,14920,14970,14970,14920,420
|
|
20231109,130300,844494490,14970,14970,14970,14970,1
|
|
20231109,130200,844479520,14970,14970,14970,14970,3
|
|
20231109,130100,844434610,14970,14970,14980,14960,7
|
|
20231109,130000,844329810,14970,14980,14980,14970,5
|
|
20231109,125900,844254920,14980,14980,14980,14910,6
|
|
20231109,125800,844165250,14980,14980,14980,14980,4
|
|
20231109,125700,844105330,14980,14980,14980,14910,4
|
|
20231109,125600,844045480,14980,14980,14980,14900,404
|
|
20231109,125500,838023710,14980,14980,14980,14910,26
|
|
20231109,125400,837635840,14980,14980,14980,14980,4
|
|
20231109,125300,837575920,14980,14900,14980,14900,5
|
|
20231109,125200,837501100,14980,14980,14980,14980,1
|
|
20231109,125100,837486120,14980,14980,14980,14980,52
|
|
20231109,125000,836707160,14980,14920,14980,14920,2
|
|
20231109,124900,836677260,14980,14980,14980,14980,1
|
|
20231109,124800,836662280,14980,14980,14980,14980,2
|
|
20231109,124700,836632320,14980,14980,14980,14980,4
|
|
20231109,124600,836572400,14980,14980,14980,14980,2
|
|
20231109,124500,836542440,14980,14910,14980,14900,762
|
|
20231109,124400,825185370,14980,14950,14980,14950,24
|
|
20231109,124300,824826540,14950,14950,14950,14950,2
|
|
20231109,124200,824796640,14950,14940,14980,14940,187
|
|
20231109,124100,822001150,14940,14920,14950,14900,1315
|
|
20231109,124000,802400570,14950,14930,14950,14920,202
|
|
20231109,123900,799386460,14950,14950,14950,14940,183
|
|
20231109,123800,796650950,14950,14950,14950,14950,153
|
|
20231109,123700,794363600,14980,14980,14980,14980,0
|
|
20231109,123600,794363600,14980,14980,14980,14980,0
|
|
20231109,123500,794363600,14980,14980,14980,14980,1
|
|
20231109,123400,794348620,14980,14980,14980,14980,1
|
|
20231109,123300,794333640,14980,14970,14980,14950,63
|
|
20231109,123200,793390740,14980,14980,14980,14980,0
|
|
20231109,123100,793390740,14980,14970,14980,14970,37
|
|
20231109,123000,792836830,14970,14970,14970,14970,2
|
|
20231109,122900,792806890,14970,14970,14970,14970,1
|
|
20231109,122800,792791920,14990,14990,14990,14990,0
|
|
20231109,122700,792791920,14990,14990,14990,14990,0
|
|
20231109,122600,792791920,14990,14990,14990,14910,504
|
|
20231109,122500,785267950,14990,14960,14990,14960,120
|
|
20231109,122400,783472690,14990,14990,14990,14990,0
|
|
20231109,122300,783472690,14990,14970,14990,14970,27
|
|
20231109,122200,783068460,14970,14990,14990,14970,26
|
|
20231109,122100,782679220,14990,14990,14990,14990,3
|
|
20231109,122000,782634250,14990,14990,14990,14990,0
|
|
20231109,121900,782634250,14990,14990,14990,14970,5
|
|
20231109,121800,782559340,14980,14990,14990,14980,23
|
|
20231109,121700,782214790,15000,14990,15000,14990,90
|
|
20231109,121600,780865680,15080,15030,15080,15030,2
|
|
20231109,121500,780835570,15080,15000,15080,14990,111
|
|
20231109,121400,779170750,15080,15080,15080,15080,0
|
|
20231109,121300,779170750,15080,15080,15080,15080,1
|
|
20231109,121200,779155670,15090,15020,15090,15020,36
|
|
20231109,121100,778614810,15020,15020,15020,15020,1
|
|
20231109,121000,778599790,15020,15020,15020,15020,53
|
|
20231109,120900,777803730,15020,15000,15020,15000,63
|
|
20231109,120800,776857670,15020,15050,15080,15010,104
|
|
20231109,120700,775295990,15080,15080,15080,15060,12
|
|
20231109,120600,775115230,15080,15090,15090,15030,137
|
|
20231109,120500,773054960,15100,15100,15100,15100,0
|
|
20231109,120400,773054960,15100,15100,15100,15100,0
|
|
20231109,120300,773054960,15100,15060,15100,15030,60
|
|
20231109,120200,772152190,15100,15100,15100,15100,7
|
|
20231109,120100,772046490,15100,15100,15100,15100,1
|
|
20231109,120000,772031390,15100,15100,15100,15100,0
|
|
20231109,115900,772031390,15100,15100,15100,15100,1
|
|
20231109,115800,772016290,15100,15080,15100,15080,5
|
|
20231109,115700,771940830,15110,15110,15110,15110,0
|
|
20231109,115600,771940830,15110,15110,15110,15110,0
|
|
20231109,115500,771940830,15110,15110,15110,15110,0
|
|
20231109,115400,771940830,15110,15110,15110,15110,11
|
|
20231109,115300,771774620,15110,15110,15110,15110,0
|
|
20231109,115200,771774620,15110,15070,15110,15070,11
|
|
20231109,115100,771608810,15110,15110,15110,15110,0
|
|
20231109,115000,771608810,15110,15110,15110,15110,0
|
|
20231109,114900,771608810,15110,15110,15110,15110,1
|
|
20231109,114800,771593700,15120,15070,15120,15070,4
|
|
20231109,114700,771533370,15130,15130,15130,15130,0
|
|
20231109,114600,771533370,15130,15130,15130,15130,0
|
|
20231109,114500,771533370,15130,15120,15130,15120,15
|
|
20231109,114400,771306560,15120,15120,15120,15120,2
|
|
20231109,114300,771276320,15120,15120,15120,15120,2
|
|
20231109,114200,771246080,15120,15120,15120,15120,0
|
|
20231109,114100,771246080,15120,15070,15120,15040,35
|
|
20231109,114000,770719120,15130,15130,15130,15130,0
|
|
20231109,113900,770719120,15130,15120,15130,15120,22
|
|
20231109,113800,770386460,15130,15130,15130,15120,12
|
|
20231109,113700,770205000,15120,15120,15120,15040,205
|
|
20231109,113600,767115200,15120,15120,15120,15120,0
|
|
20231109,113500,767115200,15120,15120,15120,15120,0
|
|
20231109,113400,767115200,15120,15120,15120,15120,0
|
|
20231109,113300,767115200,15120,15120,15120,15120,0
|
|
20231109,113200,767115200,15120,15120,15120,15010,458
|
|
20231109,113100,760234970,15040,15040,15040,15040,460
|
|
20231109,113000,753316570,15120,15120,15120,15120,0
|
|
20231109,112900,753316570,15120,15110,15120,15030,450
|
|
20231109,112800,746545940,15120,15120,15120,15120,0
|
|
20231109,112700,746545940,15120,15120,15130,15120,18
|
|
20231109,112600,746273760,15140,15130,15140,15120,146
|
|
20231109,112500,744065710,15170,15170,15170,15170,0
|
|
20231109,112400,744065710,15170,15170,15170,15170,0
|
|
20231109,112300,744065710,15170,15170,15170,15170,0
|
|
20231109,112200,744065710,15170,15170,15170,15170,0
|
|
20231109,112100,744065710,15170,15170,15170,15170,1
|
|
20231109,112000,744050540,15170,15170,15170,15170,0
|
|
20231109,111900,744050540,15170,15170,15170,15170,0
|
|
20231109,111800,744050540,15170,15170,15170,15170,1
|
|
20231109,111700,744035370,15170,15170,15170,15170,0
|
|
20231109,111600,744035370,15170,15170,15170,15170,1
|
|
20231109,111500,744020200,15170,15170,15170,15170,0
|
|
20231109,111400,744020200,15170,15170,15170,15170,0
|
|
20231109,111300,744020200,15170,15170,15170,15170,1
|
|
20231109,111200,744005030,15100,15130,15130,15100,122
|
|
20231109,111100,742161570,15160,15120,15160,15120,2
|
|
20231109,111000,742131290,15170,15170,15170,15170,20
|
|
20231109,110900,741827890,15170,15170,15170,15170,0
|
|
20231109,110800,741827890,15170,15120,15170,15120,3
|
|
20231109,110700,741782430,15170,15170,15170,15170,0
|
|
20231109,110600,741782430,15170,15120,15170,15120,43
|
|
20231109,110500,741131380,15170,15130,15170,15130,105
|
|
20231109,110400,739542690,15130,15130,15130,15130,7
|
|
20231109,110300,739436780,15130,15130,15130,15130,0
|
|
20231109,110200,739436780,15130,15130,15130,15110,55
|
|
20231109,110100,738605000,15170,15170,15170,15170,4
|
|
20231109,110000,738544320,15170,15150,15210,15140,2409
|
|
20231109,105900,702048110,15170,15170,15170,15170,11
|
|
20231109,105800,701881240,15220,15220,15220,15220,15
|
|
20231109,105700,701652940,15230,15180,15230,15180,67
|
|
20231109,105600,700635830,15230,15240,15240,15180,16
|
|
20231109,105500,700392640,15240,15240,15250,15180,446
|
|
20231109,105400,693595640,15240,15240,15250,15240,26
|
|
20231109,105300,693199390,15250,15240,15250,15240,23
|
|
20231109,105200,692848850,15250,15230,15250,15230,851
|
|
20231109,105100,679881280,15230,15210,15230,15210,68
|
|
20231109,105000,678846850,15210,15160,15210,15160,391
|
|
20231109,104900,672912400,15160,15150,15160,15150,71
|
|
20231109,104800,671836740,15140,15130,15140,15130,62
|
|
20231109,104700,670898270,15130,15140,15140,15100,22
|
|
20231109,104600,670566000,15140,15100,15140,15100,39
|
|
20231109,104500,669977060,15140,15140,15140,15140,0
|
|
20231109,104400,669977060,15140,15140,15140,15140,189
|
|
20231109,104300,667115600,15140,15140,15140,15140,0
|
|
20231109,104200,667115600,15140,15140,15140,15140,24
|
|
20231109,104100,666752240,15140,15150,15150,15140,47
|
|
20231109,104000,666040580,15150,15140,15150,15140,51
|
|
20231109,103900,665268250,15140,15150,15150,15140,29
|
|
20231109,103800,664829080,15150,15070,15150,15070,312
|
|
20231109,103700,660123900,15070,15050,15070,15050,118
|
|
20231109,103600,658347980,15050,15050,15050,15050,8
|
|
20231109,103500,658227580,15050,15050,15050,15050,0
|
|
20231109,103400,658227580,15050,15000,15050,15000,101
|
|
20231109,103300,656712530,15050,15040,15050,15040,29
|
|
20231109,103200,656276260,15050,15000,15050,15000,21
|
|
20231109,103100,655961210,15050,15050,15050,15000,705
|
|
20231109,103000,645383960,15050,15000,15050,15000,82
|
|
20231109,102900,644153860,15000,15000,15000,15000,913
|
|
20231109,102800,630458860,15080,15080,15080,15080,1
|
|
20231109,102700,630443780,15080,15080,15080,15080,0
|
|
20231109,102600,630443780,15080,15080,15080,15080,3
|
|
20231109,102500,630398540,15080,15080,15080,15080,1
|
|
20231109,102400,630383460,15080,15080,15080,15080,41
|
|
20231109,102300,629765180,15080,15080,15080,15080,5
|
|
20231109,102200,629689780,15080,15000,15080,15000,218
|
|
20231109,102100,626419020,15000,15000,15000,15000,1
|
|
20231109,102000,626404020,14940,14940,15000,14940,115
|
|
20231109,101900,624685860,15000,14990,15000,14970,198
|
|
20231109,101800,621718200,14990,14960,14990,14930,629
|
|
20231109,101700,612303560,14960,14910,14960,14910,54
|
|
20231109,101600,611497490,14930,14930,14960,14930,202
|
|
20231109,101500,608481570,14930,14910,14930,14910,76
|
|
20231109,101400,607348370,14910,14930,14930,14910,62
|
|
20231109,101300,606423810,14930,14910,14930,14910,371
|
|
20231109,101200,600891260,14930,14930,14930,14930,69
|
|
20231109,101100,599861090,14930,14930,14950,14910,616
|
|
20231109,101000,590672290,14950,14930,14950,14930,67
|
|
20231109,100900,589671450,14960,14960,14960,14960,0
|
|
20231109,100800,589671450,14960,14960,14960,14960,1
|
|
20231109,100700,589656490,14960,14920,14960,14920,105
|
|
20231109,100600,588089850,14970,14970,14970,14970,0
|
|
20231109,100500,588089850,14970,14970,14970,14970,0
|
|
20231109,100400,588089850,14970,14970,14970,14970,1
|
|
20231109,100300,588074880,14970,14930,14970,14930,506
|
|
20231109,100200,580520180,14970,14970,14970,14970,0
|
|
20231109,100100,580520180,14970,14920,14970,14920,68
|
|
20231109,100000,579504870,14970,14950,14970,14950,22
|
|
20231109,095900,579175890,14970,14950,14970,14920,203
|
|
20231109,095800,576146810,14970,14940,14970,14920,228
|
|
20231109,095700,572742650,14970,14970,14970,14970,0
|
|
20231109,095600,572742650,14970,14940,14970,14930,118
|
|
20231109,095500,570979680,14970,14920,14970,14920,14
|
|
20231109,095400,570770750,14920,14920,14970,14920,118
|
|
20231109,095300,569010140,14920,14990,14990,14920,612
|
|
20231109,095200,559877880,14930,14950,15000,14930,1084
|
|
20231109,095100,543673260,15000,14960,15000,14950,450
|
|
20231109,095000,536945560,15000,14950,15000,14950,87
|
|
20231109,094900,535644760,14950,14950,15000,14950,160
|
|
20231109,094800,533251980,15000,14950,15000,14930,764
|
|
20231109,094700,521842360,14970,15000,15000,14940,885
|
|
20231109,094600,508592520,15000,15000,15060,15000,69
|
|
20231109,094500,507557460,15060,15000,15060,15000,2
|
|
20231109,094400,507527400,15060,15080,15080,15000,880
|
|
20231109,094300,494314160,15080,15030,15090,15030,61
|
|
20231109,094200,493396770,15100,15100,15100,15100,0
|
|
20231109,094100,493396770,15100,15100,15100,15030,15
|
|
20231109,094000,493170920,15100,15100,15100,15100,17
|
|
20231109,093900,492914220,15110,15110,15110,15110,35
|
|
20231109,093800,492385370,15110,15110,15110,15100,113
|
|
20231109,093700,490677960,15130,15140,15140,14990,538
|
|
20231109,093600,482595920,15140,15100,15140,15020,182
|
|
20231109,093500,479854820,15140,15050,15160,15040,187
|
|
20231109,093400,477040210,15080,15100,15100,15080,3
|
|
20231109,093300,476994930,15110,15110,15110,15110,0
|
|
20231109,093200,476994930,15110,15060,15110,15060,325
|
|
20231109,093100,472091510,15070,15070,15070,15070,1
|
|
20231109,093000,472076440,15070,15010,15070,15010,339
|
|
20231109,092900,466987870,15090,15100,15100,15000,27
|
|
20231109,092800,466582680,15000,15100,15100,15000,555
|
|
20231109,092700,458251820,15110,15070,15170,15020,165
|
|
20231109,092600,455768450,15170,15060,15170,15060,2265
|
|
20231109,092500,421620170,15070,15070,15070,15010,578
|
|
20231109,092400,412940000,15090,15090,15090,15090,0
|
|
20231109,092300,412940000,15090,15040,15090,15040,132
|
|
20231109,092200,410949970,15040,15050,15090,15040,367
|
|
20231109,092100,405428990,15100,15100,15100,15100,1
|
|
20231109,092000,405413890,15130,15130,15130,15130,0
|
|
20231109,091900,405413890,15130,15130,15130,15130,142
|
|
20231109,091800,403265430,15130,15120,15130,15040,592
|
|
20231109,091700,394314670,15150,15180,15180,15020,102
|
|
20231109,091600,392782340,15200,15020,15200,15020,508
|
|
20231109,091500,385135070,15030,15030,15030,14930,540
|
|
20231109,091400,377068320,14940,14960,15030,14940,641
|
|
20231109,091300,367453950,14940,14940,14940,14940,488
|
|
20231109,091200,360163230,14930,14960,15000,14930,156
|
|
20231109,091100,357831680,14960,14940,14960,14940,63
|
|
20231109,091000,356889600,14960,14960,14960,14920,1495
|
|
20231109,090900,334547890,14960,15000,15000,14960,110
|
|
20231109,090800,332901920,15010,14970,15040,14970,234
|
|
20231109,090700,329382820,15040,14950,15040,14940,709
|
|
20231109,090600,318776270,14950,14960,15010,14930,4495
|
|
20231109,090500,251510400,14950,14980,14980,14950,739
|
|
20231109,090400,240451440,14960,15010,15010,14960,1668
|
|
20231109,090300,215478610,15000,15070,15080,15000,4117
|
|
20231109,090200,153674340,15040,15160,15170,15040,4181
|
|
20231109,090100,90396790,15160,15230,15230,15160,549
|
|
20231109,090000,82067150,15240,15170,15250,15130,5405
|