686 lines
36 KiB
CSV
686 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,202300,1068396320,15740,15740,15740,15740,2603
|
|
20231123,202200,1068396320,15740,15740,15740,15740,0
|
|
20231123,202100,1068396320,15740,15740,15740,15740,0
|
|
20231123,202000,1068396320,15740,15740,15740,15740,0
|
|
20231123,201900,1068396320,15740,15740,15740,15740,0
|
|
20231123,201800,1068396320,15740,15740,15740,15740,0
|
|
20231123,201700,1068396320,15740,15740,15740,15740,0
|
|
20231123,201600,1068396320,15740,15740,15740,15740,0
|
|
20231123,201500,1068396320,15740,15740,15740,15740,0
|
|
20231123,201400,1068396320,15740,15740,15740,15740,0
|
|
20231123,201300,1068396320,15740,15740,15740,15740,0
|
|
20231123,201200,1068396320,15740,15740,15740,15740,0
|
|
20231123,201100,1068396320,15740,15740,15740,15740,0
|
|
20231123,201000,1068396320,15740,15740,15740,15740,0
|
|
20231123,200900,1068396320,15740,15740,15740,15740,0
|
|
20231123,200800,1068396320,15740,15740,15740,15740,0
|
|
20231123,200700,1068396320,15740,15740,15740,15740,0
|
|
20231123,200600,1068396320,15740,15740,15740,15740,0
|
|
20231123,200500,1068396320,15740,15740,15740,15740,0
|
|
20231123,200400,1068396320,15740,15740,15740,15740,0
|
|
20231123,200300,1068396320,15740,15740,15740,15740,0
|
|
20231123,200200,1068396320,15740,15740,15740,15740,0
|
|
20231123,200100,1068396320,15740,15740,15740,15740,0
|
|
20231123,200000,1068396320,15740,15740,15740,15740,0
|
|
20231123,195900,1068396320,15740,15740,15740,15740,0
|
|
20231123,195800,1068396320,15740,15740,15740,15740,0
|
|
20231123,195700,1068396320,15740,15740,15740,15740,0
|
|
20231123,195600,1068396320,15740,15740,15740,15740,0
|
|
20231123,195500,1068396320,15740,15740,15740,15740,0
|
|
20231123,195400,1068396320,15740,15740,15740,15740,0
|
|
20231123,195300,1068396320,15740,15740,15740,15740,2603
|
|
20231123,195200,1068396320,15740,15740,15740,15740,0
|
|
20231123,195100,1068396320,15740,15740,15740,15740,0
|
|
20231123,195000,1068396320,15740,15740,15740,15740,0
|
|
20231123,194900,1068396320,15740,15740,15740,15740,0
|
|
20231123,194800,1068396320,15740,15740,15740,15740,0
|
|
20231123,194700,1068396320,15740,15740,15740,15740,0
|
|
20231123,194600,1068396320,15740,15740,15740,15740,0
|
|
20231123,194500,1068396320,15740,15740,15740,15740,0
|
|
20231123,194400,1068396320,15740,15740,15740,15740,0
|
|
20231123,194300,1068396320,15740,15740,15740,15740,0
|
|
20231123,194200,1068396320,15740,15740,15740,15740,0
|
|
20231123,194100,1068396320,15740,15740,15740,15740,0
|
|
20231123,194000,1068396320,15740,15740,15740,15740,0
|
|
20231123,193900,1068396320,15740,15740,15740,15740,0
|
|
20231123,193800,1068396320,15740,15740,15740,15740,0
|
|
20231123,193700,1068396320,15740,15740,15740,15740,0
|
|
20231123,193600,1068396320,15740,15740,15740,15740,0
|
|
20231123,193500,1068396320,15740,15740,15740,15740,0
|
|
20231123,193400,1068396320,15740,15740,15740,15740,0
|
|
20231123,193300,1068396320,15740,15740,15740,15740,0
|
|
20231123,193200,1068396320,15740,15740,15740,15740,0
|
|
20231123,193100,1068396320,15740,15740,15740,15740,0
|
|
20231123,193000,1068396320,15740,15740,15740,15740,0
|
|
20231123,192900,1068396320,15740,15740,15740,15740,0
|
|
20231123,192800,1068396320,15740,15740,15740,15740,0
|
|
20231123,192700,1068396320,15740,15740,15740,15740,0
|
|
20231123,192600,1068396320,15740,15740,15740,15740,0
|
|
20231123,192500,1068396320,15740,15740,15740,15740,0
|
|
20231123,192400,1068396320,15740,15740,15740,15740,0
|
|
20231123,192300,1068396320,15740,15740,15740,15740,2603
|
|
20231123,192200,1068396320,15740,15740,15740,15740,0
|
|
20231123,192100,1068396320,15740,15740,15740,15740,0
|
|
20231123,192000,1068396320,15740,15740,15740,15740,0
|
|
20231123,191900,1068396320,15740,15740,15740,15740,0
|
|
20231123,191800,1068396320,15740,15740,15740,15740,0
|
|
20231123,191700,1068396320,15740,15740,15740,15740,0
|
|
20231123,191600,1068396320,15740,15740,15740,15740,0
|
|
20231123,191500,1068396320,15740,15740,15740,15740,0
|
|
20231123,191400,1068396320,15740,15740,15740,15740,0
|
|
20231123,191300,1068396320,15740,15740,15740,15740,0
|
|
20231123,191200,1068396320,15740,15740,15740,15740,0
|
|
20231123,191100,1068396320,15740,15740,15740,15740,0
|
|
20231123,191000,1068396320,15740,15740,15740,15740,0
|
|
20231123,190900,1068396320,15740,15740,15740,15740,0
|
|
20231123,190800,1068396320,15740,15740,15740,15740,0
|
|
20231123,190700,1068396320,15740,15740,15740,15740,0
|
|
20231123,190600,1068396320,15740,15740,15740,15740,0
|
|
20231123,190500,1068396320,15740,15740,15740,15740,0
|
|
20231123,190400,1068396320,15740,15740,15740,15740,0
|
|
20231123,190300,1068396320,15740,15740,15740,15740,0
|
|
20231123,190200,1068396320,15740,15740,15740,15740,0
|
|
20231123,190100,1068396320,15740,15740,15740,15740,0
|
|
20231123,190000,1068396320,15740,15740,15740,15740,0
|
|
20231123,185900,1068396320,15740,15740,15740,15740,0
|
|
20231123,185800,1068396320,15740,15740,15740,15740,0
|
|
20231123,185700,1068396320,15740,15740,15740,15740,0
|
|
20231123,185600,1068396320,15740,15740,15740,15740,0
|
|
20231123,185500,1068396320,15740,15740,15740,15740,0
|
|
20231123,185400,1068396320,15740,15740,15740,15740,0
|
|
20231123,185300,1068396320,15740,15740,15740,15740,2603
|
|
20231123,185200,1068396320,15740,15740,15740,15740,0
|
|
20231123,185100,1068396320,15740,15740,15740,15740,0
|
|
20231123,185000,1068396320,15740,15740,15740,15740,0
|
|
20231123,184900,1068396320,15740,15740,15740,15740,0
|
|
20231123,184800,1068396320,15740,15740,15740,15740,0
|
|
20231123,184700,1068396320,15740,15740,15740,15740,0
|
|
20231123,184600,1068396320,15740,15740,15740,15740,0
|
|
20231123,184500,1068396320,15740,15740,15740,15740,0
|
|
20231123,184400,1068396320,15740,15740,15740,15740,0
|
|
20231123,184300,1068396320,15740,15740,15740,15740,0
|
|
20231123,184200,1068396320,15740,15740,15740,15740,0
|
|
20231123,184100,1068396320,15740,15740,15740,15740,0
|
|
20231123,184000,1068396320,15740,15740,15740,15740,0
|
|
20231123,183900,1068396320,15740,15740,15740,15740,0
|
|
20231123,183800,1068396320,15740,15740,15740,15740,0
|
|
20231123,183700,1068396320,15740,15740,15740,15740,0
|
|
20231123,183600,1068396320,15740,15740,15740,15740,0
|
|
20231123,183500,1068396320,15740,15740,15740,15740,0
|
|
20231123,183400,1068396320,15740,15740,15740,15740,0
|
|
20231123,183300,1068396320,15740,15740,15740,15740,0
|
|
20231123,183200,1068396320,15740,15740,15740,15740,0
|
|
20231123,183100,1068396320,15740,15740,15740,15740,0
|
|
20231123,183000,1068396320,15740,15740,15740,15740,0
|
|
20231123,182900,1068396320,15740,15740,15740,15740,0
|
|
20231123,182800,1068396320,15740,15740,15740,15740,0
|
|
20231123,182700,1068396320,15740,15740,15740,15740,0
|
|
20231123,182600,1068396320,15740,15740,15740,15740,0
|
|
20231123,182500,1068396320,15740,15740,15740,15740,0
|
|
20231123,182400,1068396320,15740,15740,15740,15740,0
|
|
20231123,182300,1068396320,15740,15740,15740,15740,2603
|
|
20231123,182200,1068396320,15740,15740,15740,15740,0
|
|
20231123,182100,1068396320,15740,15740,15740,15740,0
|
|
20231123,182000,1068396320,15740,15740,15740,15740,0
|
|
20231123,181900,1068396320,15740,15740,15740,15740,0
|
|
20231123,181800,1068396320,15740,15740,15740,15740,0
|
|
20231123,181700,1068396320,15740,15740,15740,15740,0
|
|
20231123,181600,1068396320,15740,15740,15740,15740,0
|
|
20231123,181500,1068396320,15740,15740,15740,15740,0
|
|
20231123,181400,1068396320,15740,15740,15740,15740,0
|
|
20231123,181300,1068396320,15740,15740,15740,15740,0
|
|
20231123,181200,1068396320,15740,15740,15740,15740,0
|
|
20231123,181100,1068396320,15740,15740,15740,15740,0
|
|
20231123,181000,1068396320,15740,15740,15740,15740,0
|
|
20231123,180900,1068396320,15740,15740,15740,15740,0
|
|
20231123,180800,1068396320,15740,15740,15740,15740,0
|
|
20231123,180700,1068396320,15740,15740,15740,15740,0
|
|
20231123,180600,1068396320,15740,15740,15740,15740,0
|
|
20231123,180500,1068396320,15740,15740,15740,15740,0
|
|
20231123,180400,1068396320,15740,15740,15740,15740,0
|
|
20231123,180300,1068396320,15740,15740,15740,15740,0
|
|
20231123,180200,1068396320,15740,15740,15740,15740,0
|
|
20231123,180100,1068396320,15740,15740,15740,15740,0
|
|
20231123,180000,1068396320,15740,15740,15740,15740,0
|
|
20231123,175900,1068396320,15740,15740,15740,15740,0
|
|
20231123,175800,1068396320,15740,15740,15740,15740,0
|
|
20231123,175700,1068396320,15740,15740,15740,15740,0
|
|
20231123,175600,1068396320,15740,15740,15740,15740,0
|
|
20231123,175500,1068396320,15740,15740,15740,15740,0
|
|
20231123,175400,1068396320,15740,15740,15740,15740,0
|
|
20231123,175300,1068396320,15740,15740,15740,15740,2603
|
|
20231123,175200,1068396320,15740,15740,15740,15740,0
|
|
20231123,175100,1068396320,15740,15740,15740,15740,0
|
|
20231123,175000,1068396320,15740,15740,15740,15740,0
|
|
20231123,174900,1068396320,15740,15740,15740,15740,0
|
|
20231123,174800,1068396320,15740,15740,15740,15740,0
|
|
20231123,174700,1068396320,15740,15740,15740,15740,0
|
|
20231123,174600,1068396320,15740,15740,15740,15740,0
|
|
20231123,174500,1068396320,15740,15740,15740,15740,0
|
|
20231123,174400,1068396320,15740,15740,15740,15740,0
|
|
20231123,174300,1068396320,15740,15740,15740,15740,0
|
|
20231123,174200,1068396320,15740,15740,15740,15740,0
|
|
20231123,174100,1068396320,15740,15740,15740,15740,0
|
|
20231123,174000,1068396320,15740,15740,15740,15740,0
|
|
20231123,173900,1068396320,15740,15740,15740,15740,0
|
|
20231123,173800,1068396320,15740,15740,15740,15740,0
|
|
20231123,173700,1068396320,15740,15740,15740,15740,0
|
|
20231123,173600,1068396320,15740,15740,15740,15740,0
|
|
20231123,173500,1068396320,15740,15740,15740,15740,0
|
|
20231123,173400,1068396320,15740,15740,15740,15740,0
|
|
20231123,173300,1068396320,15740,15740,15740,15740,0
|
|
20231123,173200,1068396320,15740,15740,15740,15740,0
|
|
20231123,173100,1068396320,15740,15740,15740,15740,0
|
|
20231123,173000,1068396320,15740,15740,15740,15740,0
|
|
20231123,172900,1068396320,15740,15740,15740,15740,0
|
|
20231123,172800,1068396320,15740,15740,15740,15740,0
|
|
20231123,172700,1068396320,15740,15740,15740,15740,0
|
|
20231123,172600,1068396320,15740,15740,15740,15740,0
|
|
20231123,172500,1068396320,15740,15740,15740,15740,0
|
|
20231123,172400,1068396320,15740,15740,15740,15740,0
|
|
20231123,172300,1068396320,15740,15740,15740,15740,2603
|
|
20231123,172200,1068396320,15740,15740,15740,15740,0
|
|
20231123,172100,1068396320,15740,15740,15740,15740,0
|
|
20231123,172000,1068396320,15740,15740,15740,15740,0
|
|
20231123,171900,1068396320,15740,15740,15740,15740,0
|
|
20231123,171800,1068396320,15740,15740,15740,15740,0
|
|
20231123,171700,1068396320,15740,15740,15740,15740,0
|
|
20231123,171600,1068396320,15740,15740,15740,15740,0
|
|
20231123,171500,1068396320,15740,15740,15740,15740,0
|
|
20231123,171400,1068396320,15740,15740,15740,15740,0
|
|
20231123,171300,1068396320,15740,15740,15740,15740,0
|
|
20231123,171200,1068396320,15740,15740,15740,15740,0
|
|
20231123,171100,1068396320,15740,15740,15740,15740,0
|
|
20231123,171000,1068396320,15740,15740,15740,15740,0
|
|
20231123,170900,1068396320,15740,15740,15740,15740,0
|
|
20231123,170800,1068396320,15740,15740,15740,15740,0
|
|
20231123,170700,1068396320,15740,15740,15740,15740,0
|
|
20231123,170600,1068396320,15740,15740,15740,15740,0
|
|
20231123,170500,1068396320,15740,15740,15740,15740,0
|
|
20231123,170400,1068396320,15740,15740,15740,15740,0
|
|
20231123,170300,1068396320,15740,15740,15740,15740,0
|
|
20231123,170200,1068396320,15740,15740,15740,15740,0
|
|
20231123,170100,1068396320,15740,15740,15740,15740,0
|
|
20231123,170000,1068396320,15740,15740,15740,15740,0
|
|
20231123,165900,1068396320,15740,15740,15740,15740,0
|
|
20231123,165800,1068396320,15740,15740,15740,15740,0
|
|
20231123,165700,1068396320,15740,15740,15740,15740,0
|
|
20231123,165600,1068396320,15740,15740,15740,15740,0
|
|
20231123,165500,1068396320,15740,15740,15740,15740,0
|
|
20231123,165400,1068396320,15740,15740,15740,15740,0
|
|
20231123,165300,1068396320,15740,15740,15740,15740,2603
|
|
20231123,165200,1068396320,15740,15740,15740,15740,0
|
|
20231123,165100,1068396320,15740,15740,15740,15740,0
|
|
20231123,165000,1068396320,15740,15740,15740,15740,0
|
|
20231123,164900,1068396320,15740,15740,15740,15740,0
|
|
20231123,164800,1068396320,15740,15740,15740,15740,0
|
|
20231123,164700,1068396320,15740,15740,15740,15740,0
|
|
20231123,164600,1068396320,15740,15740,15740,15740,0
|
|
20231123,164500,1068396320,15740,15740,15740,15740,0
|
|
20231123,164400,1068396320,15740,15740,15740,15740,0
|
|
20231123,164300,1068396320,15740,15740,15740,15740,0
|
|
20231123,164200,1068396320,15740,15740,15740,15740,0
|
|
20231123,164100,1068396320,15740,15740,15740,15740,0
|
|
20231123,164000,1068396320,15740,15740,15740,15740,0
|
|
20231123,163900,1068396320,15740,15740,15740,15740,0
|
|
20231123,163800,1068396320,15740,15740,15740,15740,0
|
|
20231123,163700,1068396320,15740,15740,15740,15740,0
|
|
20231123,163600,1068396320,15740,15740,15740,15740,0
|
|
20231123,163500,1068396320,15740,15740,15740,15740,0
|
|
20231123,163400,1068396320,15740,15740,15740,15740,0
|
|
20231123,163300,1068396320,15740,15740,15740,15740,0
|
|
20231123,163200,1068396320,15740,15740,15740,15740,0
|
|
20231123,163100,1068396320,15740,15740,15740,15740,0
|
|
20231123,163000,1068396320,15740,15740,15740,15740,0
|
|
20231123,162900,1068396320,15740,15740,15740,15740,0
|
|
20231123,162800,1068396320,15740,15740,15740,15740,0
|
|
20231123,162700,1068396320,15740,15740,15740,15740,0
|
|
20231123,162600,1068396320,15740,15740,15740,15740,0
|
|
20231123,162500,1068396320,15740,15740,15740,15740,0
|
|
20231123,162400,1068396320,15740,15740,15740,15740,0
|
|
20231123,162300,1068396320,15740,15740,15740,15740,2603
|
|
20231123,162200,1068396320,15740,15740,15740,15740,0
|
|
20231123,162100,1068396320,15740,15740,15740,15740,0
|
|
20231123,162000,1068396320,15740,15740,15740,15740,0
|
|
20231123,161900,1068396320,15740,15740,15740,15740,0
|
|
20231123,161800,1068396320,15740,15740,15740,15740,0
|
|
20231123,161700,1068396320,15740,15740,15740,15740,0
|
|
20231123,161600,1068396320,15740,15740,15740,15740,0
|
|
20231123,161500,1068396320,15740,15740,15740,15740,0
|
|
20231123,161400,1068396320,15740,15740,15740,15740,0
|
|
20231123,161300,1068396320,15740,15740,15740,15740,0
|
|
20231123,161200,1068396320,15740,15740,15740,15740,0
|
|
20231123,161100,1068396320,15740,15740,15740,15740,0
|
|
20231123,161000,1068396320,15740,15740,15740,15740,0
|
|
20231123,160900,1068396320,15740,15740,15740,15740,0
|
|
20231123,160800,1068396320,15740,15740,15740,15740,0
|
|
20231123,160700,1068396320,15740,15740,15740,15740,0
|
|
20231123,160600,1068396320,15740,15740,15740,15740,0
|
|
20231123,160500,1068396320,15740,15740,15740,15740,0
|
|
20231123,160400,1068396320,15740,15740,15740,15740,0
|
|
20231123,160300,1068396320,15740,15740,15740,15740,0
|
|
20231123,160200,1068396320,15740,15740,15740,15740,0
|
|
20231123,160100,1068396320,15740,15740,15740,15740,0
|
|
20231123,160000,1068396320,15740,15740,15740,15740,0
|
|
20231123,155900,1068396320,15740,15740,15740,15740,0
|
|
20231123,155800,1068396320,15740,15740,15740,15740,0
|
|
20231123,155700,1068396320,15740,15740,15740,15740,0
|
|
20231123,155600,1068396320,15740,15740,15740,15740,0
|
|
20231123,155500,1068396320,15740,15740,15740,15740,0
|
|
20231123,155400,1068396320,15740,15740,15740,15740,0
|
|
20231123,155300,1068396320,15740,15740,15740,15740,2603
|
|
20231123,155200,1068396320,15740,15740,15740,15740,0
|
|
20231123,155100,1068396320,15740,15740,15740,15740,0
|
|
20231123,155000,1068396320,15740,15740,15740,15740,0
|
|
20231123,154900,1068396320,15740,15740,15740,15740,0
|
|
20231123,154800,1068396320,15740,15740,15740,15740,0
|
|
20231123,154700,1068396320,15740,15740,15740,15740,0
|
|
20231123,154600,1068396320,15740,15740,15740,15740,0
|
|
20231123,154500,1068396320,15740,15740,15740,15740,0
|
|
20231123,154400,1068396320,15740,15740,15740,15740,0
|
|
20231123,154300,1068396320,15740,15740,15740,15740,0
|
|
20231123,154200,1068396320,15740,15740,15740,15740,0
|
|
20231123,154100,1068396320,15740,15740,15740,15740,0
|
|
20231123,154000,1068396320,15740,15740,15740,15740,0
|
|
20231123,153900,1068396320,15740,15740,15740,15740,0
|
|
20231123,153800,1068396320,15740,15740,15740,15740,0
|
|
20231123,153700,1068396320,15740,15740,15740,15740,0
|
|
20231123,153600,1068396320,15740,15740,15740,15740,0
|
|
20231123,153500,1068396320,15740,15740,15740,15740,0
|
|
20231123,153400,1068396320,15740,15740,15740,15740,0
|
|
20231123,153300,1068396320,15740,15740,15740,15740,0
|
|
20231123,153200,1068396320,15740,15740,15740,15740,0
|
|
20231123,153100,1068396320,15740,15740,15740,15740,0
|
|
20231123,153000,1068396320,15740,15740,15740,15740,2603
|
|
20231123,152900,1027425100,15680,15680,15680,15680,0
|
|
20231123,152800,1027425100,15680,15680,15680,15680,0
|
|
20231123,152700,1027425100,15680,15680,15680,15680,0
|
|
20231123,152600,1027425100,15680,15680,15680,15680,0
|
|
20231123,152500,1027425100,15680,15680,15680,15680,0
|
|
20231123,152400,1027425100,15680,15680,15680,15680,0
|
|
20231123,152300,1027425100,15680,15680,15680,15680,0
|
|
20231123,152200,1027425100,15680,15680,15680,15680,0
|
|
20231123,152100,1027425100,15680,15680,15680,15680,0
|
|
20231123,152000,1027425100,15680,15680,15680,15680,0
|
|
20231123,151900,1027425100,15680,15620,15680,15610,478
|
|
20231123,151800,1019948980,15610,15610,15620,15610,190
|
|
20231123,151700,1016982980,15610,15610,15610,15610,84
|
|
20231123,151600,1015671740,15610,15610,15610,15600,152
|
|
20231123,151500,1013299200,15600,15610,15610,15600,136
|
|
20231123,151400,1011177580,15610,15610,15610,15610,26
|
|
20231123,151300,1010771720,15610,15620,15620,15610,90
|
|
20231123,151200,1009366560,15610,15640,15640,15610,362
|
|
20231123,151100,1003709480,15650,15650,15650,15650,70
|
|
20231123,151000,1002613980,15670,15660,15670,15660,127
|
|
20231123,150900,1000625150,15690,15690,15690,15690,500
|
|
20231123,150800,992780150,15690,15650,15690,15650,1815
|
|
20231123,150700,964311190,15660,15660,15660,15660,118
|
|
20231123,150600,962463310,15650,15660,15660,15650,102
|
|
20231123,150500,960866230,15650,15650,15660,15640,120
|
|
20231123,150400,958987690,15650,15620,15650,15620,682
|
|
20231123,150300,948326360,15610,15610,15610,15610,19
|
|
20231123,150200,948029770,15610,15610,15610,15610,0
|
|
20231123,150100,948029770,15610,15600,15610,15600,225
|
|
20231123,150000,944517570,15610,15600,15610,15600,23
|
|
20231123,145900,944158720,15600,15600,15600,15590,325
|
|
20231123,145800,939088750,15590,15590,15590,15590,68
|
|
20231123,145700,938028630,15590,15590,15590,15590,0
|
|
20231123,145600,938028630,15590,15590,15590,15590,118
|
|
20231123,145500,936189010,15590,15590,15590,15590,20
|
|
20231123,145400,935877210,15590,15590,15600,15590,328
|
|
20231123,145300,930763660,15590,15580,15590,15580,50
|
|
20231123,145200,929984450,15560,15560,15560,15560,50
|
|
20231123,145100,929206450,15590,15550,15590,15550,1410
|
|
20231123,145000,907264750,15550,15560,15560,15550,20
|
|
20231123,144900,906953740,15560,15550,15560,15550,225
|
|
20231123,144800,903454980,15550,15540,15550,15540,69
|
|
20231123,144700,902382220,15550,15550,15550,15550,1
|
|
20231123,144600,902366670,15550,15540,15560,15540,194
|
|
20231123,144500,899350420,15540,15550,15560,15540,316
|
|
20231123,144400,894437120,15550,15550,15550,15550,2
|
|
20231123,144300,894406020,15540,15550,15550,15540,71
|
|
20231123,144200,893302670,15560,15560,15560,15560,0
|
|
20231123,144100,893302670,15560,15550,15560,15540,398
|
|
20231123,144000,887116870,15550,15550,15550,15550,20
|
|
20231123,143900,886805870,15560,15560,15560,15550,45
|
|
20231123,143800,886106080,15540,15540,15550,15540,110
|
|
20231123,143700,884396490,15560,15550,15560,15550,60
|
|
20231123,143600,883463070,15560,15560,15560,15560,9
|
|
20231123,143500,883323030,15560,15560,15560,15560,1
|
|
20231123,143400,883307470,15540,15560,15570,15540,708
|
|
20231123,143300,872298200,15550,15550,15560,15550,70
|
|
20231123,143200,871209690,15550,15550,15550,15550,53
|
|
20231123,143100,870385540,15560,15560,15560,15560,50
|
|
20231123,143000,869607540,15550,15550,15550,15550,63
|
|
20231123,142900,868627890,15550,15550,15560,15550,155
|
|
20231123,142800,866217630,15550,15550,15550,15550,65
|
|
20231123,142700,865206880,15570,15550,15570,15550,662
|
|
20231123,142600,854906750,15560,15560,15560,15560,77
|
|
20231123,142500,853708630,15560,15560,15560,15560,19
|
|
20231123,142400,853412990,15560,15560,15560,15560,18
|
|
20231123,142300,853132910,15560,15560,15560,15560,0
|
|
20231123,142200,853132910,15560,15560,15560,15560,0
|
|
20231123,142100,853132910,15560,15550,15560,15550,484
|
|
20231123,142000,845605610,15540,15540,15550,15540,76
|
|
20231123,141900,844424560,15540,15550,15550,15540,62
|
|
20231123,141800,843460800,15540,15540,15540,15540,51
|
|
20231123,141700,842668260,15540,15550,15580,15540,743
|
|
20231123,141600,831115460,15580,15580,15590,15560,1277
|
|
20231123,141500,811239770,15580,15580,15590,15580,154
|
|
20231123,141400,808839940,15590,15600,15610,15590,333
|
|
20231123,141300,803648120,15600,15600,15620,15600,432
|
|
20231123,141200,796908880,15610,15610,15610,15610,47
|
|
20231123,141100,796175210,15620,15630,15630,15620,57
|
|
20231123,141000,795284700,15630,15640,15640,15630,1874
|
|
20231123,140900,765990160,15650,15640,15650,15640,117
|
|
20231123,140800,764160260,15640,15650,15650,15640,51
|
|
20231123,140700,763362460,15650,15650,15650,15650,101
|
|
20231123,140600,761781810,15640,15640,15640,15640,18
|
|
20231123,140500,761500290,15650,15650,15650,15650,10
|
|
20231123,140400,761343790,15650,15650,15650,15650,165
|
|
20231123,140300,758761540,15650,15650,15650,15650,10
|
|
20231123,140200,758605040,15660,15660,15660,15660,0
|
|
20231123,140100,758605040,15660,15660,15660,15650,83
|
|
20231123,140000,757305450,15660,15660,15660,15660,128
|
|
20231123,135900,755300970,15650,15650,15650,15650,18
|
|
20231123,135800,755019270,15660,15660,15660,15660,18
|
|
20231123,135700,754737390,15670,15670,15670,15670,0
|
|
20231123,135600,754737390,15670,15670,15670,15670,0
|
|
20231123,135500,754737390,15670,15670,15670,15670,1
|
|
20231123,135400,754721720,15700,15680,15700,15680,615
|
|
20231123,135300,745068140,15680,15650,15680,15650,1035
|
|
20231123,135200,728845150,15660,15660,15660,15660,73
|
|
20231123,135100,727701970,15660,15660,15660,15650,70
|
|
20231123,135000,726605950,15660,15660,15660,15660,224
|
|
20231123,134900,723098110,15660,15680,15680,15660,232
|
|
20231123,134800,719461620,15670,15640,15670,15640,2146
|
|
20231123,134700,685896450,15640,15640,15640,15640,0
|
|
20231123,134600,685896450,15640,15640,15640,15640,73
|
|
20231123,134500,684754730,15640,15630,15640,15630,191
|
|
20231123,134400,681768490,15630,15630,15630,15630,248
|
|
20231123,134300,677892250,15620,15620,15620,15620,18
|
|
20231123,134200,677611090,15630,15630,15630,15630,0
|
|
20231123,134100,677611090,15630,15630,15630,15630,118
|
|
20231123,134000,675766750,15640,15630,15640,15630,125
|
|
20231123,133900,673811940,15640,15640,15640,15640,91
|
|
20231123,133800,672388700,15630,15630,15630,15630,201
|
|
20231123,133700,669247070,15630,15630,15630,15630,168
|
|
20231123,133600,666621230,15630,15630,15630,15630,47
|
|
20231123,133500,665886620,15630,15630,15630,15620,37
|
|
20231123,133400,665308490,15630,15620,15630,15620,92
|
|
20231123,133300,663871410,15620,15610,15630,15610,156
|
|
20231123,133200,661434590,15620,15630,15630,15620,53
|
|
20231123,133100,660606700,15630,15630,15630,15630,0
|
|
20231123,133000,660606700,15630,15630,15630,15630,51
|
|
20231123,132900,659809570,15620,15630,15630,15620,463
|
|
20231123,132800,652573380,15620,15600,15620,15600,551
|
|
20231123,132700,643974500,15590,15600,15610,15590,110
|
|
20231123,132600,642258020,15600,15600,15600,15600,18
|
|
20231123,132500,641977220,15600,15600,15600,15600,18
|
|
20231123,132400,641696420,15630,15630,15630,15630,0
|
|
20231123,132300,641696420,15630,15630,15630,15630,8
|
|
20231123,132200,641571380,15630,15640,15640,15630,257
|
|
20231123,132100,637552400,15650,15600,15650,15600,779
|
|
20231123,132000,625372120,15600,15610,15610,15600,26
|
|
20231123,131900,624966450,15600,15600,15600,15600,1
|
|
20231123,131800,624950850,15600,15600,15610,15600,56
|
|
20231123,131700,624077190,15580,15610,15610,15580,19
|
|
20231123,131600,623780820,15610,15610,15610,15610,2
|
|
20231123,131500,623749600,15600,15580,15600,15580,354
|
|
20231123,131400,618227770,15580,15590,15590,15580,74
|
|
20231123,131300,617074820,15590,15580,15590,15580,460
|
|
20231123,131200,609904420,15580,15570,15580,15570,414
|
|
20231123,131100,603456020,15570,15570,15570,15570,35
|
|
20231123,131000,602911070,15570,15570,15570,15570,18
|
|
20231123,130900,602630810,15570,15570,15570,15570,18
|
|
20231123,130800,602350550,15560,15560,15560,15560,48
|
|
20231123,130700,601603670,15570,15570,15570,15570,108
|
|
20231123,130600,599922110,15570,15570,15570,15570,30
|
|
20231123,130500,599455010,15570,15570,15570,15570,92
|
|
20231123,130400,598022570,15570,15570,15570,15570,19
|
|
20231123,130300,597726740,15570,15570,15570,15570,0
|
|
20231123,130200,597726740,15570,15570,15570,15570,34
|
|
20231123,130100,597197360,15560,15570,15580,15560,158
|
|
20231123,130000,594737630,15580,15590,15590,15580,26
|
|
20231123,125900,594332460,15580,15580,15580,15580,19
|
|
20231123,125800,594036440,15570,15570,15570,15570,0
|
|
20231123,125700,594036440,15570,15590,15590,15570,59
|
|
20231123,125600,593116790,15580,15570,15580,15570,535
|
|
20231123,125500,584781670,15570,15560,15570,15560,8
|
|
20231123,125400,584657180,15580,15560,15580,15560,145
|
|
20231123,125300,582399700,15560,15570,15570,15560,262
|
|
20231123,125200,578320790,15570,15580,15580,15570,21
|
|
20231123,125100,577993800,15580,15570,15580,15570,63
|
|
20231123,125000,577012490,15570,15570,15570,15570,0
|
|
20231123,124900,577012490,15570,15580,15580,15570,68
|
|
20231123,124800,575953230,15570,15570,15570,15570,0
|
|
20231123,124700,575953230,15570,15580,15580,15570,21
|
|
20231123,124600,575626240,15570,15570,15570,15570,194
|
|
20231123,124500,572605660,15580,15580,15580,15580,0
|
|
20231123,124400,572605660,15580,15590,15590,15580,261
|
|
20231123,124300,568537420,15590,15590,15590,15590,0
|
|
20231123,124200,568537420,15590,15600,15600,15590,19
|
|
20231123,124100,568241200,15590,15590,15590,15590,18
|
|
20231123,124000,567960580,15590,15580,15590,15580,53
|
|
20231123,123900,567134650,15600,15600,15600,15600,0
|
|
20231123,123800,567134650,15600,15580,15600,15580,51
|
|
20231123,123700,566339670,15580,15580,15580,15580,2
|
|
20231123,123600,566308510,15580,15580,15580,15580,60
|
|
20231123,123500,565373710,15580,15580,15580,15580,0
|
|
20231123,123400,565373710,15580,15600,15600,15580,38
|
|
20231123,123300,564781200,15590,15590,15590,15590,159
|
|
20231123,123200,562302390,15590,15590,15590,15590,0
|
|
20231123,123100,562302390,15590,15590,15590,15590,19
|
|
20231123,123000,562006180,15590,15590,15590,15590,0
|
|
20231123,122900,562006180,15590,15590,15590,15590,18
|
|
20231123,122800,561725560,15590,15590,15590,15590,19
|
|
20231123,122700,561429350,15590,15590,15590,15590,0
|
|
20231123,122600,561429350,15590,15590,15590,15590,18
|
|
20231123,122500,561148730,15590,15590,15590,15590,10
|
|
20231123,122400,560992830,15590,15590,15590,15590,20
|
|
20231123,122300,560681030,15590,15590,15590,15590,19
|
|
20231123,122200,560384820,15590,15590,15590,15590,191
|
|
20231123,122100,557407130,15580,15580,15580,15580,18
|
|
20231123,122000,557126690,15580,15580,15580,15580,58
|
|
20231123,121900,556223050,15580,15580,15580,15580,0
|
|
20231123,121800,556223050,15580,15580,15580,15580,18
|
|
20231123,121700,555942610,15590,15580,15590,15580,401
|
|
20231123,121600,549695020,15570,15580,15580,15570,19
|
|
20231123,121500,549399180,15570,15570,15570,15570,51
|
|
20231123,121400,548605110,15570,15570,15570,15570,0
|
|
20231123,121300,548605110,15570,15570,15570,15570,18
|
|
20231123,121200,548324850,15570,15570,15570,15570,167
|
|
20231123,121100,545724660,15570,15570,15570,15570,19
|
|
20231123,121000,545428830,15570,15570,15570,15570,18
|
|
20231123,120900,545148570,15580,15580,15580,15580,30
|
|
20231123,120800,544681170,15570,15570,15570,15570,62
|
|
20231123,120700,543715830,15580,15570,15580,15570,206
|
|
20231123,120600,540508350,15570,15570,15570,15570,19
|
|
20231123,120500,540212520,15570,15580,15580,15570,118
|
|
20231123,120400,538374260,15570,15580,15580,15570,42
|
|
20231123,120300,537720300,15580,15580,15580,15580,2
|
|
20231123,120200,537689140,15580,15580,15580,15580,19
|
|
20231123,120100,537393120,15580,15580,15590,15580,126
|
|
20231123,120000,535430030,15580,15580,15580,15580,18
|
|
20231123,115900,535149590,15580,15580,15580,15580,0
|
|
20231123,115800,535149590,15580,15580,15580,15580,29
|
|
20231123,115700,534697770,15590,15580,15590,15580,19
|
|
20231123,115600,534401740,15580,15580,15580,15580,0
|
|
20231123,115500,534401740,15580,15580,15580,15580,51
|
|
20231123,115400,533607160,15590,15580,15590,15580,101
|
|
20231123,115300,532033570,15580,15580,15590,15580,107
|
|
20231123,115200,530366010,15590,15590,15590,15580,203
|
|
20231123,115100,527202730,15590,15590,15590,15590,1
|
|
20231123,115000,527187140,15580,15580,15580,15580,55
|
|
20231123,114900,526330240,15580,15580,15580,15580,18
|
|
20231123,114800,526049800,15590,15590,15590,15590,12
|
|
20231123,114700,525862720,15580,15580,15580,15580,26
|
|
20231123,114600,525457640,15590,15590,15590,15590,11
|
|
20231123,114500,525286150,15590,15590,15590,15590,12
|
|
20231123,114400,525099070,15600,15600,15600,15600,25
|
|
20231123,114300,524709070,15600,15600,15600,15600,38
|
|
20231123,114200,524116270,15600,15600,15600,15600,19
|
|
20231123,114100,523819870,15610,15610,15610,15610,6
|
|
20231123,114000,523726210,15620,15620,15620,15620,18
|
|
20231123,113900,523445050,15620,15590,15620,15580,258
|
|
20231123,113800,519421120,15590,15610,15610,15590,222
|
|
20231123,113700,515959240,15600,15600,15600,15600,32
|
|
20231123,113600,515460040,15610,15610,15610,15610,5
|
|
20231123,113500,515381990,15620,15620,15620,15620,0
|
|
20231123,113400,515381990,15620,15620,15620,15620,192
|
|
20231123,113300,512382950,15610,15590,15610,15590,294
|
|
20231123,113200,507798960,15580,15580,15580,15580,55
|
|
20231123,113100,506942060,15580,15580,15580,15580,18
|
|
20231123,113000,506661620,15580,15590,15590,15580,200
|
|
20231123,112900,503545610,15590,15590,15590,15580,279
|
|
20231123,112800,499196630,15600,15600,15600,15600,1
|
|
20231123,112700,499181030,15590,15600,15600,15590,96
|
|
20231123,112600,497683610,15600,15610,15610,15600,310
|
|
20231123,112500,492847000,15610,15610,15610,15610,45
|
|
20231123,112400,492144550,15610,15610,15610,15610,68
|
|
20231123,112300,491083070,15610,15610,15610,15610,38
|
|
20231123,112200,490489890,15610,15610,15610,15610,19
|
|
20231123,112100,490193300,15610,15610,15610,15610,26
|
|
20231123,112000,489787440,15610,15610,15610,15610,0
|
|
20231123,111900,489787440,15610,15610,15610,15610,18
|
|
20231123,111800,489506460,15610,15610,15610,15610,119
|
|
20231123,111700,487648870,15610,15610,15610,15610,0
|
|
20231123,111600,487648870,15610,15620,15620,15610,19
|
|
20231123,111500,487352270,15600,15600,15600,15600,0
|
|
20231123,111400,487352270,15600,15590,15600,15590,149
|
|
20231123,111300,485028060,15590,15590,15590,15590,56
|
|
20231123,111200,484155020,15590,15590,15590,15590,208
|
|
20231123,111100,480912300,15600,15580,15600,15580,107
|
|
20231123,111000,479244600,15580,15580,15580,15580,0
|
|
20231123,110900,479244600,15580,15590,15590,15580,97
|
|
20231123,110800,477733020,15580,15580,15580,15570,176
|
|
20231123,110700,474991370,15580,15580,15580,15580,16
|
|
20231123,110600,474742090,15580,15580,15580,15580,6
|
|
20231123,110500,474648610,15580,15580,15580,15580,0
|
|
20231123,110400,474648610,15580,15580,15580,15580,2
|
|
20231123,110300,474617450,15600,15600,15600,15600,587
|
|
20231123,110200,465460250,15610,15610,15610,15610,21
|
|
20231123,110100,465132440,15600,15610,15610,15600,43
|
|
20231123,110000,464461400,15600,15600,15600,15600,18
|
|
20231123,105900,464180600,15610,15610,15610,15610,1
|
|
20231123,105800,464164990,15610,15610,15610,15610,102
|
|
20231123,105700,462572770,15600,15600,15600,15600,348
|
|
20231123,105600,457143970,15600,15540,15600,15540,799
|
|
20231123,105500,444717050,15530,15530,15540,15530,71
|
|
20231123,105400,443614410,15530,15530,15530,15530,0
|
|
20231123,105300,443614410,15530,15530,15530,15520,58
|
|
20231123,105200,442713760,15530,15530,15530,15530,0
|
|
20231123,105100,442713760,15530,15530,15530,15530,50
|
|
20231123,105000,441937260,15530,15530,15530,15530,18
|
|
20231123,104900,441657720,15530,15530,15530,15530,40
|
|
20231123,104800,441036520,15530,15540,15540,15530,117
|
|
20231123,104700,439218530,15540,15540,15540,15540,30
|
|
20231123,104600,438752330,15540,15550,15550,15540,116
|
|
20231123,104500,436949580,15540,15540,15540,15540,36
|
|
20231123,104400,436390140,15550,15560,15560,15550,790
|
|
20231123,104300,424105520,15560,15560,15560,15550,250
|
|
20231123,104200,420216020,15560,15570,15570,15560,54
|
|
20231123,104100,419375580,15570,15570,15570,15570,47
|
|
20231123,104000,418643790,15570,15570,15570,15570,1
|
|
20231123,103900,418628220,15580,15580,15580,15580,344
|
|
20231123,103800,413268700,15590,15600,15600,15590,25
|
|
20231123,103700,412878880,15610,15610,15610,15610,92
|
|
20231123,103600,411442760,15610,15620,15620,15610,94
|
|
20231123,103500,409974580,15620,15630,15630,15620,76
|
|
20231123,103400,408786980,15640,15640,15640,15640,463
|
|
20231123,103300,401545660,15640,15640,15640,15640,19
|
|
20231123,103200,401248500,15640,15640,15640,15640,87
|
|
20231123,103100,399887820,15640,15640,15640,15640,7
|
|
20231123,103000,399778340,15640,15610,15640,15600,750
|
|
20231123,102900,388065470,15600,15620,15620,15600,145
|
|
20231123,102800,385800920,15630,15630,15630,15630,10
|
|
20231123,102700,385644620,15630,15620,15630,15620,22
|
|
20231123,102600,385300940,15630,15630,15630,15630,1
|
|
20231123,102500,385285310,15620,15570,15620,15570,1108
|
|
20231123,102400,368003360,15580,15580,15580,15580,0
|
|
20231123,102300,368003360,15580,15580,15580,15580,6
|
|
20231123,102200,367909880,15590,15590,15590,15590,0
|
|
20231123,102100,367909880,15590,15600,15600,15550,602
|
|
20231123,102000,358541500,15590,15570,15600,15570,512
|
|
20231123,101900,350563990,15570,15550,15570,15550,173
|
|
20231123,101800,347872190,15550,15550,15550,15550,2
|
|
20231123,101700,347841090,15550,15550,15560,15550,36
|
|
20231123,101600,347281110,15540,15540,15540,15540,68
|
|
20231123,101500,346224390,15530,15530,15530,15530,0
|
|
20231123,101400,346224390,15530,15530,15530,15530,20
|
|
20231123,101300,345913790,15540,15560,15560,15540,211
|
|
20231123,101200,342634070,15550,15550,15550,15550,36
|
|
20231123,101100,342074270,15550,15550,15550,15550,18
|
|
20231123,101000,341794370,15560,15560,15560,15560,1
|
|
20231123,100900,341778810,15560,15550,15560,15550,151
|
|
20231123,100800,339429660,15560,15570,15570,15560,31
|
|
20231123,100700,338947000,15570,15570,15570,15550,113
|
|
20231123,100600,337189430,15530,15530,15530,15530,0
|
|
20231123,100500,337189430,15530,15580,15580,15530,445
|
|
20231123,100400,330266890,15590,15580,15590,15570,525
|
|
20231123,100300,322085480,15550,15520,15550,15520,1116
|
|
20231123,100200,304743060,15520,15520,15530,15520,279
|
|
20231123,100100,300412770,15510,15510,15510,15510,20
|
|
20231123,100000,300102570,15500,15500,15510,15500,413
|
|
20231123,095900,293697410,15490,15500,15500,15490,117
|
|
20231123,095800,291884910,15500,15500,15500,15500,18
|
|
20231123,095700,291605910,15500,15500,15500,15500,64
|
|
20231123,095600,290613910,15490,15490,15490,15490,19
|
|
20231123,095500,290319600,15490,15490,15490,15490,0
|
|
20231123,095400,290319600,15490,15490,15490,15490,55
|
|
20231123,095300,289467650,15490,15500,15500,15490,187
|
|
20231123,095200,286570850,15500,15500,15500,15500,1
|
|
20231123,095100,286555350,15500,15500,15500,15500,0
|
|
20231123,095000,286555350,15500,15500,15510,15500,6
|
|
20231123,094900,286462310,15500,15510,15510,15500,7
|
|
20231123,094800,286353760,15510,15510,15510,15510,5
|
|
20231123,094700,286276210,15510,15510,15510,15510,300
|
|
20231123,094600,281623210,15510,15500,15510,15500,255
|
|
20231123,094500,277669690,15480,15480,15490,15480,271
|
|
20231123,094400,273473790,15480,15470,15480,15470,108
|
|
20231123,094300,271802890,15480,15480,15480,15480,297
|
|
20231123,094200,267205330,15490,15490,15490,15490,12
|
|
20231123,094100,267019450,15480,15480,15480,15480,20
|
|
20231123,094000,266709850,15490,15490,15490,15480,13
|
|
20231123,093900,266508520,15480,15480,15480,15480,1
|
|
20231123,093800,266493040,15480,15480,15480,15480,1
|
|
20231123,093700,266477560,15480,15480,15480,15480,0
|
|
20231123,093600,266477560,15480,15480,15480,15480,70
|
|
20231123,093500,265393960,15480,15460,15480,15460,1043
|
|
20231123,093400,249261860,15460,15460,15460,15460,7
|
|
20231123,093300,249153640,15460,15460,15460,15460,50
|
|
20231123,093200,248380640,15460,15460,15460,15460,150
|
|
20231123,093100,246061640,15460,15460,15460,15450,620
|
|
20231123,093000,236476460,15460,15450,15460,15450,12
|
|
20231123,092900,236291050,15460,15460,15460,15410,86
|
|
20231123,092800,234965430,15420,15480,15480,15400,4001
|
|
20231123,092700,173254530,15490,15510,15510,15480,305
|
|
20231123,092600,168527560,15510,15520,15520,15510,24
|
|
20231123,092500,168155100,15520,15500,15520,15500,767
|
|
20231123,092400,156265870,15500,15490,15510,15490,327
|
|
20231123,092300,151200190,15490,15480,15490,15450,1262
|
|
20231123,092200,131680030,15470,15500,15500,15470,1522
|
|
20231123,092100,108111450,15500,15520,15520,15500,680
|
|
20231123,092000,97569550,15520,15520,15520,15520,393
|
|
20231123,091900,91470190,15540,15540,15540,15540,0
|
|
20231123,091800,91470190,15540,15540,15540,15540,10
|
|
20231123,091700,91314790,15540,15520,15540,15520,47
|
|
20231123,091600,90584950,15520,15520,15530,15520,66
|
|
20231123,091500,89560520,15520,15520,15520,15520,10
|
|
20231123,091400,89405320,15510,15500,15510,15500,494
|
|
20231123,091300,81747980,15510,15540,15540,15500,223
|
|
20231123,091200,78285910,15550,15520,15550,15510,273
|
|
20231123,091100,74047360,15510,15520,15520,15500,325
|
|
20231123,091000,69008520,15520,15540,15540,15520,228
|
|
20231123,090900,65469570,15540,15540,15540,15500,349
|
|
20231123,090800,60053680,15550,15560,15560,15550,866
|
|
20231123,090700,46582320,15560,15560,15560,15550,307
|
|
20231123,090600,41807390,15560,15570,15570,15560,107
|
|
20231123,090500,40142120,15590,15590,15590,15590,5
|
|
20231123,090400,40064170,15580,15560,15590,15550,203
|
|
20231123,090300,36904860,15550,15630,15660,15550,988
|
|
20231123,090200,21485160,15630,15660,15720,15630,639
|
|
20231123,090100,11485070,15720,15720,15730,15680,514
|
|
20231123,090000,3410630,15720,15720,15720,15660,217
|