637 lines
33 KiB
CSV
637 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,203400,573160470,13830,13830,13830,13830,307
|
|
20231116,203300,573160470,13830,13830,13830,13830,0
|
|
20231116,203200,573160470,13830,13830,13830,13830,0
|
|
20231116,203100,573160470,13830,13830,13830,13830,0
|
|
20231116,203000,573160470,13830,13830,13830,13830,0
|
|
20231116,202900,573160470,13830,13830,13830,13830,0
|
|
20231116,202800,573160470,13830,13830,13830,13830,0
|
|
20231116,202700,573160470,13830,13830,13830,13830,0
|
|
20231116,202600,573160470,13830,13830,13830,13830,0
|
|
20231116,202500,573160470,13830,13830,13830,13830,0
|
|
20231116,202400,573160470,13830,13830,13830,13830,0
|
|
20231116,202300,573160470,13830,13830,13830,13830,0
|
|
20231116,202200,573160470,13830,13830,13830,13830,0
|
|
20231116,202100,573160470,13830,13830,13830,13830,0
|
|
20231116,202000,573160470,13830,13830,13830,13830,0
|
|
20231116,201900,573160470,13830,13830,13830,13830,0
|
|
20231116,201800,573160470,13830,13830,13830,13830,0
|
|
20231116,201700,573160470,13830,13830,13830,13830,0
|
|
20231116,201600,573160470,13830,13830,13830,13830,0
|
|
20231116,201500,573160470,13830,13830,13830,13830,0
|
|
20231116,201400,573160470,13830,13830,13830,13830,0
|
|
20231116,201300,573160470,13830,13830,13830,13830,0
|
|
20231116,201200,573160470,13830,13830,13830,13830,0
|
|
20231116,201100,573160470,13830,13830,13830,13830,0
|
|
20231116,201000,573160470,13830,13830,13830,13830,0
|
|
20231116,200900,573160470,13830,13830,13830,13830,0
|
|
20231116,200800,573160470,13830,13830,13830,13830,0
|
|
20231116,200700,573160470,13830,13830,13830,13830,0
|
|
20231116,200600,573160470,13830,13830,13830,13830,0
|
|
20231116,200500,573160470,13830,13830,13830,13830,0
|
|
20231116,200400,573160470,13830,13830,13830,13830,307
|
|
20231116,200300,573160470,13830,13830,13830,13830,0
|
|
20231116,200200,573160470,13830,13830,13830,13830,0
|
|
20231116,200100,573160470,13830,13830,13830,13830,0
|
|
20231116,200000,573160470,13830,13830,13830,13830,0
|
|
20231116,195900,573160470,13830,13830,13830,13830,0
|
|
20231116,195800,573160470,13830,13830,13830,13830,0
|
|
20231116,195700,573160470,13830,13830,13830,13830,0
|
|
20231116,195600,573160470,13830,13830,13830,13830,0
|
|
20231116,195500,573160470,13830,13830,13830,13830,0
|
|
20231116,195400,573160470,13830,13830,13830,13830,0
|
|
20231116,195300,573160470,13830,13830,13830,13830,0
|
|
20231116,195200,573160470,13830,13830,13830,13830,0
|
|
20231116,195100,573160470,13830,13830,13830,13830,0
|
|
20231116,195000,573160470,13830,13830,13830,13830,0
|
|
20231116,194900,573160470,13830,13830,13830,13830,0
|
|
20231116,194800,573160470,13830,13830,13830,13830,0
|
|
20231116,194700,573160470,13830,13830,13830,13830,0
|
|
20231116,194600,573160470,13830,13830,13830,13830,0
|
|
20231116,194500,573160470,13830,13830,13830,13830,0
|
|
20231116,194400,573160470,13830,13830,13830,13830,0
|
|
20231116,194300,573160470,13830,13830,13830,13830,0
|
|
20231116,194200,573160470,13830,13830,13830,13830,0
|
|
20231116,194100,573160470,13830,13830,13830,13830,0
|
|
20231116,194000,573160470,13830,13830,13830,13830,0
|
|
20231116,193900,573160470,13830,13830,13830,13830,0
|
|
20231116,193800,573160470,13830,13830,13830,13830,0
|
|
20231116,193700,573160470,13830,13830,13830,13830,0
|
|
20231116,193600,573160470,13830,13830,13830,13830,0
|
|
20231116,193500,573160470,13830,13830,13830,13830,0
|
|
20231116,193400,573160470,13830,13830,13830,13830,307
|
|
20231116,193300,573160470,13830,13830,13830,13830,0
|
|
20231116,193200,573160470,13830,13830,13830,13830,0
|
|
20231116,193100,573160470,13830,13830,13830,13830,0
|
|
20231116,193000,573160470,13830,13830,13830,13830,0
|
|
20231116,192900,573160470,13830,13830,13830,13830,0
|
|
20231116,192800,573160470,13830,13830,13830,13830,0
|
|
20231116,192700,573160470,13830,13830,13830,13830,0
|
|
20231116,192600,573160470,13830,13830,13830,13830,0
|
|
20231116,192500,573160470,13830,13830,13830,13830,0
|
|
20231116,192400,573160470,13830,13830,13830,13830,0
|
|
20231116,192300,573160470,13830,13830,13830,13830,0
|
|
20231116,192200,573160470,13830,13830,13830,13830,0
|
|
20231116,192100,573160470,13830,13830,13830,13830,0
|
|
20231116,192000,573160470,13830,13830,13830,13830,0
|
|
20231116,191900,573160470,13830,13830,13830,13830,0
|
|
20231116,191800,573160470,13830,13830,13830,13830,0
|
|
20231116,191700,573160470,13830,13830,13830,13830,0
|
|
20231116,191600,573160470,13830,13830,13830,13830,0
|
|
20231116,191500,573160470,13830,13830,13830,13830,0
|
|
20231116,191400,573160470,13830,13830,13830,13830,0
|
|
20231116,191300,573160470,13830,13830,13830,13830,0
|
|
20231116,191200,573160470,13830,13830,13830,13830,0
|
|
20231116,191100,573160470,13830,13830,13830,13830,0
|
|
20231116,191000,573160470,13830,13830,13830,13830,0
|
|
20231116,190900,573160470,13830,13830,13830,13830,0
|
|
20231116,190800,573160470,13830,13830,13830,13830,0
|
|
20231116,190700,573160470,13830,13830,13830,13830,0
|
|
20231116,190600,573160470,13830,13830,13830,13830,0
|
|
20231116,190500,573160470,13830,13830,13830,13830,0
|
|
20231116,190400,573160470,13830,13830,13830,13830,307
|
|
20231116,190300,573160470,13830,13830,13830,13830,0
|
|
20231116,190200,573160470,13830,13830,13830,13830,0
|
|
20231116,190100,573160470,13830,13830,13830,13830,0
|
|
20231116,190000,573160470,13830,13830,13830,13830,0
|
|
20231116,185900,573160470,13830,13830,13830,13830,0
|
|
20231116,185800,573160470,13830,13830,13830,13830,0
|
|
20231116,185700,573160470,13830,13830,13830,13830,0
|
|
20231116,185600,573160470,13830,13830,13830,13830,0
|
|
20231116,185500,573160470,13830,13830,13830,13830,0
|
|
20231116,185400,573160470,13830,13830,13830,13830,0
|
|
20231116,185300,573160470,13830,13830,13830,13830,0
|
|
20231116,185200,573160470,13830,13830,13830,13830,0
|
|
20231116,185100,573160470,13830,13830,13830,13830,0
|
|
20231116,185000,573160470,13830,13830,13830,13830,0
|
|
20231116,184900,573160470,13830,13830,13830,13830,0
|
|
20231116,184800,573160470,13830,13830,13830,13830,0
|
|
20231116,184700,573160470,13830,13830,13830,13830,0
|
|
20231116,184600,573160470,13830,13830,13830,13830,0
|
|
20231116,184500,573160470,13830,13830,13830,13830,0
|
|
20231116,184400,573160470,13830,13830,13830,13830,0
|
|
20231116,184300,573160470,13830,13830,13830,13830,0
|
|
20231116,184200,573160470,13830,13830,13830,13830,0
|
|
20231116,184100,573160470,13830,13830,13830,13830,0
|
|
20231116,184000,573160470,13830,13830,13830,13830,0
|
|
20231116,183900,573160470,13830,13830,13830,13830,0
|
|
20231116,183800,573160470,13830,13830,13830,13830,0
|
|
20231116,183700,573160470,13830,13830,13830,13830,0
|
|
20231116,183600,573160470,13830,13830,13830,13830,0
|
|
20231116,183500,573160470,13830,13830,13830,13830,0
|
|
20231116,183400,573160470,13830,13830,13830,13830,307
|
|
20231116,183300,573160470,13830,13830,13830,13830,0
|
|
20231116,183200,573160470,13830,13830,13830,13830,0
|
|
20231116,183100,573160470,13830,13830,13830,13830,0
|
|
20231116,183000,573160470,13830,13830,13830,13830,0
|
|
20231116,182900,573160470,13830,13830,13830,13830,0
|
|
20231116,182800,573160470,13830,13830,13830,13830,0
|
|
20231116,182700,573160470,13830,13830,13830,13830,0
|
|
20231116,182600,573160470,13830,13830,13830,13830,0
|
|
20231116,182500,573160470,13830,13830,13830,13830,0
|
|
20231116,182400,573160470,13830,13830,13830,13830,0
|
|
20231116,182300,573160470,13830,13830,13830,13830,0
|
|
20231116,182200,573160470,13830,13830,13830,13830,0
|
|
20231116,182100,573160470,13830,13830,13830,13830,0
|
|
20231116,182000,573160470,13830,13830,13830,13830,0
|
|
20231116,181900,573160470,13830,13830,13830,13830,0
|
|
20231116,181800,573160470,13830,13830,13830,13830,0
|
|
20231116,181700,573160470,13830,13830,13830,13830,0
|
|
20231116,181600,573160470,13830,13830,13830,13830,0
|
|
20231116,181500,573160470,13830,13830,13830,13830,0
|
|
20231116,181400,573160470,13830,13830,13830,13830,0
|
|
20231116,181300,573160470,13830,13830,13830,13830,0
|
|
20231116,181200,573160470,13830,13830,13830,13830,0
|
|
20231116,181100,573160470,13830,13830,13830,13830,0
|
|
20231116,181000,573160470,13830,13830,13830,13830,0
|
|
20231116,180900,573160470,13830,13830,13830,13830,0
|
|
20231116,180800,573160470,13830,13830,13830,13830,0
|
|
20231116,180700,573160470,13830,13830,13830,13830,0
|
|
20231116,180600,573160470,13830,13830,13830,13830,0
|
|
20231116,180500,573160470,13830,13830,13830,13830,0
|
|
20231116,180400,573160470,13830,13830,13830,13830,307
|
|
20231116,180300,573160470,13830,13830,13830,13830,0
|
|
20231116,180200,573160470,13830,13830,13830,13830,0
|
|
20231116,180100,573160470,13830,13830,13830,13830,0
|
|
20231116,180000,573160470,13830,13830,13830,13830,0
|
|
20231116,175900,573160470,13830,13830,13830,13830,0
|
|
20231116,175800,573160470,13830,13830,13830,13830,0
|
|
20231116,175700,573160470,13830,13830,13830,13830,0
|
|
20231116,175600,573160470,13830,13830,13830,13830,0
|
|
20231116,175500,573160470,13830,13830,13830,13830,0
|
|
20231116,175400,573160470,13830,13830,13830,13830,0
|
|
20231116,175300,573160470,13830,13830,13830,13830,0
|
|
20231116,175200,573160470,13830,13830,13830,13830,0
|
|
20231116,175100,573160470,13830,13830,13830,13830,0
|
|
20231116,175000,573160470,13830,13830,13830,13830,0
|
|
20231116,174900,573160470,13830,13830,13830,13830,0
|
|
20231116,174800,573160470,13830,13830,13830,13830,0
|
|
20231116,174700,573160470,13830,13830,13830,13830,0
|
|
20231116,174600,573160470,13830,13830,13830,13830,0
|
|
20231116,174500,573160470,13830,13830,13830,13830,0
|
|
20231116,174400,573160470,13830,13830,13830,13830,0
|
|
20231116,174300,573160470,13830,13830,13830,13830,0
|
|
20231116,174200,573160470,13830,13830,13830,13830,0
|
|
20231116,174100,573160470,13830,13830,13830,13830,0
|
|
20231116,174000,573160470,13830,13830,13830,13830,0
|
|
20231116,173900,573160470,13830,13830,13830,13830,0
|
|
20231116,173800,573160470,13830,13830,13830,13830,0
|
|
20231116,173700,573160470,13830,13830,13830,13830,0
|
|
20231116,173600,573160470,13830,13830,13830,13830,0
|
|
20231116,173500,573160470,13830,13830,13830,13830,0
|
|
20231116,173400,573160470,13830,13830,13830,13830,307
|
|
20231116,173300,573160470,13830,13830,13830,13830,0
|
|
20231116,173200,573160470,13830,13830,13830,13830,0
|
|
20231116,173100,573160470,13830,13830,13830,13830,0
|
|
20231116,173000,573160470,13830,13830,13830,13830,0
|
|
20231116,172900,573160470,13830,13830,13830,13830,0
|
|
20231116,172800,573160470,13830,13830,13830,13830,0
|
|
20231116,172700,573160470,13830,13830,13830,13830,0
|
|
20231116,172600,573160470,13830,13830,13830,13830,0
|
|
20231116,172500,573160470,13830,13830,13830,13830,0
|
|
20231116,172400,573160470,13830,13830,13830,13830,0
|
|
20231116,172300,573160470,13830,13830,13830,13830,0
|
|
20231116,172200,573160470,13830,13830,13830,13830,0
|
|
20231116,172100,573160470,13830,13830,13830,13830,0
|
|
20231116,172000,573160470,13830,13830,13830,13830,0
|
|
20231116,171900,573160470,13830,13830,13830,13830,0
|
|
20231116,171800,573160470,13830,13830,13830,13830,0
|
|
20231116,171700,573160470,13830,13830,13830,13830,0
|
|
20231116,171600,573160470,13830,13830,13830,13830,0
|
|
20231116,171500,573160470,13830,13830,13830,13830,0
|
|
20231116,171400,573160470,13830,13830,13830,13830,0
|
|
20231116,171300,573160470,13830,13830,13830,13830,0
|
|
20231116,171200,573160470,13830,13830,13830,13830,0
|
|
20231116,171100,573160470,13830,13830,13830,13830,0
|
|
20231116,171000,573160470,13830,13830,13830,13830,0
|
|
20231116,170900,573160470,13830,13830,13830,13830,0
|
|
20231116,170800,573160470,13830,13830,13830,13830,0
|
|
20231116,170700,573160470,13830,13830,13830,13830,0
|
|
20231116,170600,573160470,13830,13830,13830,13830,0
|
|
20231116,170500,573160470,13830,13830,13830,13830,0
|
|
20231116,170400,573160470,13830,13830,13830,13830,307
|
|
20231116,170300,573160470,13830,13830,13830,13830,0
|
|
20231116,170200,573160470,13830,13830,13830,13830,0
|
|
20231116,170100,573160470,13830,13830,13830,13830,0
|
|
20231116,170000,573160470,13830,13830,13830,13830,0
|
|
20231116,165900,573160470,13830,13830,13830,13830,0
|
|
20231116,165800,573160470,13830,13830,13830,13830,0
|
|
20231116,165700,573160470,13830,13830,13830,13830,0
|
|
20231116,165600,573160470,13830,13830,13830,13830,0
|
|
20231116,165500,573160470,13830,13830,13830,13830,0
|
|
20231116,165400,573160470,13830,13830,13830,13830,0
|
|
20231116,165300,573160470,13830,13830,13830,13830,0
|
|
20231116,165200,573160470,13830,13830,13830,13830,0
|
|
20231116,165100,573160470,13830,13830,13830,13830,0
|
|
20231116,165000,573160470,13830,13830,13830,13830,0
|
|
20231116,164900,573160470,13830,13830,13830,13830,0
|
|
20231116,164800,573160470,13830,13830,13830,13830,0
|
|
20231116,164700,573160470,13830,13830,13830,13830,0
|
|
20231116,164600,573160470,13830,13830,13830,13830,0
|
|
20231116,164500,573160470,13830,13830,13830,13830,0
|
|
20231116,164400,573160470,13830,13830,13830,13830,0
|
|
20231116,164300,573160470,13830,13830,13830,13830,0
|
|
20231116,164200,573160470,13830,13830,13830,13830,0
|
|
20231116,164100,573160470,13830,13830,13830,13830,0
|
|
20231116,164000,573160470,13830,13830,13830,13830,0
|
|
20231116,163900,573160470,13830,13830,13830,13830,0
|
|
20231116,163800,573160470,13830,13830,13830,13830,0
|
|
20231116,163700,573160470,13830,13830,13830,13830,0
|
|
20231116,163600,573160470,13830,13830,13830,13830,0
|
|
20231116,163500,573160470,13830,13830,13830,13830,0
|
|
20231116,163400,573160470,13830,13830,13830,13830,307
|
|
20231116,163300,573160470,13830,13830,13830,13830,0
|
|
20231116,163200,573160470,13830,13830,13830,13830,0
|
|
20231116,163100,573160470,13830,13830,13830,13830,0
|
|
20231116,163000,573160470,13830,13830,13830,13830,307
|
|
20231116,162900,568914660,13790,13790,13790,13790,0
|
|
20231116,162800,568914660,13790,13790,13790,13790,0
|
|
20231116,162700,568914660,13790,13790,13790,13790,0
|
|
20231116,162600,568914660,13790,13790,13790,13790,0
|
|
20231116,162500,568914660,13790,13790,13790,13790,0
|
|
20231116,162400,568914660,13790,13790,13790,13790,0
|
|
20231116,162300,568914660,13790,13790,13790,13790,0
|
|
20231116,162200,568914660,13790,13790,13790,13790,0
|
|
20231116,162100,568914660,13790,13790,13790,13790,0
|
|
20231116,162000,568914660,13790,13790,13790,13790,0
|
|
20231116,161900,568914660,13790,13790,13790,13790,50
|
|
20231116,161800,568225160,13820,13820,13820,13820,26
|
|
20231116,161700,567865840,13800,13810,13810,13800,26
|
|
20231116,161600,567506930,13820,13800,13820,13800,13
|
|
20231116,161500,567327380,13790,13790,13790,13790,60
|
|
20231116,161400,566499980,13800,13820,13830,13800,62
|
|
20231116,161300,565644030,13790,13800,13830,13790,58
|
|
20231116,161200,564843500,13830,13830,13830,13830,1
|
|
20231116,161100,564829670,13830,13830,13830,13830,227
|
|
20231116,161000,561690260,13830,13830,13830,13830,1
|
|
20231116,160900,561676430,13830,13800,13830,13800,13
|
|
20231116,160800,561496940,13800,13780,13800,13780,185
|
|
20231116,160700,558945790,13780,13770,13780,13770,191
|
|
20231116,160600,556314350,13770,13770,13770,13770,10
|
|
20231116,160500,556176650,13770,13770,13770,13770,10
|
|
20231116,160400,556038950,13760,13760,13760,13760,27
|
|
20231116,160300,555667430,13760,13760,13760,13760,0
|
|
20231116,160200,555667430,13760,13760,13760,13760,20
|
|
20231116,160100,555392230,13760,13760,13760,13760,3
|
|
20231116,160000,555350950,13760,13760,13760,13760,27
|
|
20231116,155900,554979430,13760,13760,13760,13760,40
|
|
20231116,155800,554429030,13770,13760,13770,13760,120
|
|
20231116,155700,552776830,13760,13760,13760,13760,10
|
|
20231116,155600,552639230,13750,13750,13750,13750,27
|
|
20231116,155500,552267980,13750,13750,13750,13750,20
|
|
20231116,155400,551992980,13750,13730,13750,13730,102
|
|
20231116,155300,550591500,13720,13720,13720,13720,10
|
|
20231116,155200,550454300,13700,13700,13700,13700,0
|
|
20231116,155100,550454300,13700,13700,13700,13700,973
|
|
20231116,155000,537124200,13700,13700,13700,13700,0
|
|
20231116,154900,537124200,13700,13700,13700,13700,0
|
|
20231116,154800,537124200,13700,13700,13700,13700,0
|
|
20231116,154700,537124200,13700,13700,13700,13700,20
|
|
20231116,154600,536850200,13700,13700,13700,13700,0
|
|
20231116,154500,536850200,13700,13700,13700,13700,0
|
|
20231116,154400,536850200,13700,13700,13700,13700,0
|
|
20231116,154300,536850200,13700,13700,13700,13700,176
|
|
20231116,154200,534439000,13700,13700,13700,13700,0
|
|
20231116,154100,534439000,13700,13700,13700,13700,0
|
|
20231116,154000,534439000,13700,13680,13700,13680,176
|
|
20231116,153900,532030300,13680,13680,13680,13680,3
|
|
20231116,153800,531989260,13690,13690,13690,13690,0
|
|
20231116,153700,531989260,13690,13690,13690,13690,0
|
|
20231116,153600,531989260,13690,13690,13690,13690,0
|
|
20231116,153500,531989260,13690,13690,13690,13690,0
|
|
20231116,153400,531989260,13690,13690,13690,13690,0
|
|
20231116,153300,531989260,13690,13690,13690,13690,0
|
|
20231116,153200,531989260,13690,13690,13690,13690,10
|
|
20231116,153100,531852360,13680,13680,13680,13680,111
|
|
20231116,153000,530333880,13690,13690,13690,13690,1
|
|
20231116,152900,530320190,13690,13690,13690,13690,15
|
|
20231116,152800,530114840,13690,13690,13690,13690,1
|
|
20231116,152700,530101150,13690,13690,13690,13690,0
|
|
20231116,152600,530101150,13690,13690,13690,13690,0
|
|
20231116,152500,530101150,13690,13680,13690,13680,10
|
|
20231116,152400,529964330,13680,13680,13680,13680,27
|
|
20231116,152300,529594970,13680,13680,13680,13680,50
|
|
20231116,152200,528910970,13680,13680,13680,13680,60
|
|
20231116,152100,528090170,13660,13660,13660,13660,85
|
|
20231116,152000,526929070,13660,13660,13660,13660,0
|
|
20231116,151900,526929070,13660,13660,13660,13660,0
|
|
20231116,151800,526929070,13660,13660,13660,13660,0
|
|
20231116,151700,526929070,13660,13660,13660,13660,0
|
|
20231116,151600,526929070,13660,13660,13660,13660,0
|
|
20231116,151500,526929070,13660,13660,13660,13660,0
|
|
20231116,151400,526929070,13660,13660,13660,13660,89
|
|
20231116,151300,525713330,13660,13660,13660,13660,10
|
|
20231116,151200,525576730,13620,13660,13660,13620,458
|
|
20231116,151100,519335050,13660,13660,13660,13660,0
|
|
20231116,151000,519335050,13660,13640,13660,13640,25
|
|
20231116,150900,518993710,13650,13640,13650,13640,9
|
|
20231116,150800,518870940,13660,13650,13660,13650,25
|
|
20231116,150700,518529600,13650,13650,13660,13650,21
|
|
20231116,150600,518242860,13630,13650,13650,13630,109
|
|
20231116,150500,516756790,13650,13660,13660,13650,114
|
|
20231116,150400,515200550,13660,13660,13660,13660,1
|
|
20231116,150300,515186890,13660,13660,13660,13660,0
|
|
20231116,150200,515186890,13660,13660,13660,13660,1
|
|
20231116,150100,515173230,13660,13660,13660,13660,3
|
|
20231116,150000,515132250,13660,13660,13660,13660,21
|
|
20231116,145900,514845390,13660,13670,13670,13660,21
|
|
20231116,145800,514558520,13670,13670,13670,13670,10
|
|
20231116,145700,514421820,13660,13660,13660,13660,42
|
|
20231116,145600,513848100,13680,13680,13680,13680,0
|
|
20231116,145500,513848100,13680,13680,13680,13680,1
|
|
20231116,145400,513834420,13680,13680,13680,13680,0
|
|
20231116,145300,513834420,13680,13680,13680,13680,20
|
|
20231116,145200,513560820,13680,13680,13680,13680,0
|
|
20231116,145100,513560820,13680,13680,13680,13680,20
|
|
20231116,145000,513287220,13680,13630,13680,13620,253
|
|
20231116,144900,509829260,13680,13670,13680,13620,488
|
|
20231116,144800,503171550,13680,13690,13690,13680,254
|
|
20231116,144700,499696410,13700,13700,13700,13700,0
|
|
20231116,144600,499696410,13700,13700,13700,13700,5
|
|
20231116,144500,499627910,13690,13690,13690,13690,0
|
|
20231116,144400,499627910,13690,13690,13690,13690,0
|
|
20231116,144300,499627910,13690,13690,13690,13690,0
|
|
20231116,144200,499627910,13690,13690,13690,13690,24
|
|
20231116,144100,499299350,13700,13700,13700,13700,0
|
|
20231116,144000,499299350,13700,13700,13700,13700,0
|
|
20231116,143900,499299350,13700,13700,13700,13700,0
|
|
20231116,143800,499299350,13700,13710,13710,13700,374
|
|
20231116,143700,494175450,13730,13730,13730,13730,0
|
|
20231116,143600,494175450,13730,13730,13730,13730,3
|
|
20231116,143500,494134260,13740,13740,13740,13740,0
|
|
20231116,143400,494134260,13740,13740,13740,13740,0
|
|
20231116,143300,494134260,13740,13740,13740,13740,0
|
|
20231116,143200,494134260,13740,13710,13740,13710,395
|
|
20231116,143100,488715440,13710,13710,13710,13710,20
|
|
20231116,143000,488441240,13710,13710,13710,13710,0
|
|
20231116,142900,488441240,13710,13710,13710,13710,21
|
|
20231116,142800,488153330,13710,13710,13710,13710,1
|
|
20231116,142700,488139620,13710,13730,13730,13710,601
|
|
20231116,142600,479898780,13720,13720,13720,13720,0
|
|
20231116,142500,479898780,13720,13720,13720,13720,4
|
|
20231116,142400,479843900,13720,13720,13720,13720,4
|
|
20231116,142300,479789020,13750,13750,13750,13750,110
|
|
20231116,142200,478276520,13720,13720,13720,13720,1
|
|
20231116,142100,478262800,13750,13750,13750,13750,10
|
|
20231116,142000,478125300,13730,13730,13730,13730,500
|
|
20231116,141900,471260300,13710,13720,13720,13710,63
|
|
20231116,141800,470396180,13720,13720,13720,13720,168
|
|
20231116,141700,468091220,13730,13740,13740,13730,194
|
|
20231116,141600,465427160,13750,13760,13770,13750,414
|
|
20231116,141500,459729420,13770,13780,13780,13770,46
|
|
20231116,141400,459095900,13770,13770,13770,13770,7
|
|
20231116,141300,458999510,13770,13770,13770,13770,7
|
|
20231116,141200,458903120,13760,13760,13760,13760,100
|
|
20231116,141100,457527120,13780,13780,13780,13780,0
|
|
20231116,141000,457527120,13780,13780,13780,13780,0
|
|
20231116,140900,457527120,13780,13770,13780,13770,2
|
|
20231116,140800,457499570,13770,13770,13770,13770,0
|
|
20231116,140700,457499570,13770,13770,13770,13770,1
|
|
20231116,140600,457485800,13780,13780,13780,13780,0
|
|
20231116,140500,457485800,13780,13780,13780,13780,0
|
|
20231116,140400,457485800,13780,13770,13780,13770,2
|
|
20231116,140300,457458250,13760,13760,13760,13760,0
|
|
20231116,140200,457458250,13760,13760,13760,13760,1
|
|
20231116,140100,457444490,13750,13750,13750,13750,1
|
|
20231116,140000,457430740,13780,13780,13780,13780,0
|
|
20231116,135900,457430740,13780,13780,13780,13780,0
|
|
20231116,135800,457430740,13780,13780,13780,13780,11
|
|
20231116,135700,457279160,13780,13780,13780,13780,0
|
|
20231116,135600,457279160,13780,13780,13780,13780,20
|
|
20231116,135500,457003560,13780,13780,13780,13780,0
|
|
20231116,135400,457003560,13780,13780,13780,13780,5
|
|
20231116,135300,456934660,13720,13720,13720,13720,0
|
|
20231116,135200,456934660,13720,13720,13720,13720,0
|
|
20231116,135100,456934660,13720,13720,13720,13720,0
|
|
20231116,135000,456934660,13720,13720,13720,13720,40
|
|
20231116,134900,456385860,13740,13740,13740,13740,0
|
|
20231116,134800,456385860,13740,13740,13740,13740,0
|
|
20231116,134700,456385860,13740,13740,13740,13740,0
|
|
20231116,134600,456385860,13740,13770,13770,13740,412
|
|
20231116,134500,450721840,13760,13760,13760,13760,104
|
|
20231116,134400,449290800,13760,13760,13760,13760,0
|
|
20231116,134300,449290800,13760,13760,13760,13760,1
|
|
20231116,134200,449277040,13760,13760,13760,13760,250
|
|
20231116,134100,445837040,13790,13790,13790,13790,51
|
|
20231116,134000,445133750,13800,13800,13800,13800,51
|
|
20231116,133900,444429950,13800,13800,13800,13800,0
|
|
20231116,133800,444429950,13800,13820,13820,13800,174
|
|
20231116,133700,442028500,13830,13830,13830,13830,0
|
|
20231116,133600,442028500,13830,13830,13830,13830,10
|
|
20231116,133500,441890200,13830,13830,13830,13830,0
|
|
20231116,133400,441890200,13830,13830,13830,13830,0
|
|
20231116,133300,441890200,13830,13830,13830,13830,356
|
|
20231116,133200,436966720,13830,13830,13830,13830,180
|
|
20231116,133100,434477320,13830,13830,13830,13830,0
|
|
20231116,133000,434477320,13830,13830,13830,13830,459
|
|
20231116,132900,428129350,13840,13840,13840,13840,29
|
|
20231116,132800,427727990,13840,13840,13840,13840,0
|
|
20231116,132700,427727990,13840,13840,13840,13840,160
|
|
20231116,132600,425513590,13850,13850,13850,13850,0
|
|
20231116,132500,425513590,13850,13850,13850,13850,110
|
|
20231116,132400,423990090,13860,13860,13860,13860,44
|
|
20231116,132300,423380250,13870,13870,13870,13870,1
|
|
20231116,132200,423366380,13860,13860,13860,13860,0
|
|
20231116,132100,423366380,13860,13860,13860,13860,0
|
|
20231116,132000,423366380,13860,13860,13860,13860,0
|
|
20231116,131900,423366380,13860,13860,13860,13860,0
|
|
20231116,131800,423366380,13860,13860,13860,13860,0
|
|
20231116,131700,423366380,13860,13860,13860,13860,5
|
|
20231116,131600,423297080,13860,13860,13860,13860,0
|
|
20231116,131500,423297080,13860,13860,13860,13860,0
|
|
20231116,131400,423297080,13860,13860,13860,13860,0
|
|
20231116,131300,423297080,13860,13860,13860,13860,0
|
|
20231116,131200,423297080,13860,13860,13860,13860,0
|
|
20231116,131100,423297080,13860,13860,13860,13860,2
|
|
20231116,131000,423269360,13860,13860,13860,13860,0
|
|
20231116,130900,423269360,13860,13860,13860,13860,1
|
|
20231116,130800,423255500,13860,13860,13860,13860,1
|
|
20231116,130700,423241640,13860,13860,13860,13860,20
|
|
20231116,130600,422964440,13870,13870,13870,13870,12
|
|
20231116,130500,422798000,13880,13880,13880,13880,0
|
|
20231116,130400,422798000,13880,13880,13880,13880,0
|
|
20231116,130300,422798000,13880,13880,13880,13880,37
|
|
20231116,130200,422284440,13900,13900,13900,13900,30
|
|
20231116,130100,421867440,13910,13910,13910,13910,0
|
|
20231116,130000,421867440,13910,13910,13910,13910,2
|
|
20231116,125900,421839620,13910,13910,13910,13910,6
|
|
20231116,125800,421756160,13900,13900,13900,13900,9
|
|
20231116,125700,421631060,13880,13880,13880,13880,0
|
|
20231116,125600,421631060,13880,13880,13880,13880,0
|
|
20231116,125500,421631060,13880,13880,13880,13880,0
|
|
20231116,125400,421631060,13880,13880,13880,13880,0
|
|
20231116,125300,421631060,13880,13880,13880,13880,647
|
|
20231116,125200,412650700,13910,13910,13910,13910,20
|
|
20231116,125100,412372500,13910,13910,13910,13910,10
|
|
20231116,125000,412233400,13880,13880,13880,13880,0
|
|
20231116,124900,412233400,13880,13880,13880,13880,0
|
|
20231116,124800,412233400,13880,13880,13880,13880,600
|
|
20231116,124700,403905400,13880,13880,13880,13880,0
|
|
20231116,124600,403905400,13880,13880,13880,13880,0
|
|
20231116,124500,403905400,13880,13880,13880,13880,0
|
|
20231116,124400,403905400,13880,13880,13880,13880,1
|
|
20231116,124300,403891520,13920,13920,13920,13920,0
|
|
20231116,124200,403891520,13920,13920,13920,13920,5
|
|
20231116,124100,403821920,13930,13930,13930,13930,0
|
|
20231116,124000,403821920,13930,13940,13940,13930,143
|
|
20231116,123900,401829920,13890,13890,13890,13890,0
|
|
20231116,123800,401829920,13890,13890,13890,13890,0
|
|
20231116,123700,401829920,13890,13890,13890,13890,0
|
|
20231116,123600,401829920,13890,13890,13890,13890,105
|
|
20231116,123500,400371470,13890,13890,13890,13890,0
|
|
20231116,123400,400371470,13890,13920,13920,13890,511
|
|
20231116,123300,393267670,13950,13950,13950,13950,0
|
|
20231116,123200,393267670,13950,13950,13950,13950,0
|
|
20231116,123100,393267670,13950,13950,13950,13950,0
|
|
20231116,123000,393267670,13950,13950,13950,13950,0
|
|
20231116,122900,393267670,13950,13950,13950,13950,0
|
|
20231116,122800,393267670,13950,13950,13950,13950,0
|
|
20231116,122700,393267670,13950,13950,13950,13950,6
|
|
20231116,122600,393183970,13950,13950,13950,13950,0
|
|
20231116,122500,393183970,13950,13950,13950,13950,0
|
|
20231116,122400,393183970,13950,13940,13950,13940,350
|
|
20231116,122300,388301920,13950,13950,13950,13950,0
|
|
20231116,122200,388301920,13950,13950,13950,13950,0
|
|
20231116,122100,388301920,13950,13950,13950,13950,0
|
|
20231116,122000,388301920,13950,13950,13950,13950,0
|
|
20231116,121900,388301920,13950,13950,13950,13950,0
|
|
20231116,121800,388301920,13950,13950,13950,13950,0
|
|
20231116,121700,388301920,13950,13950,13950,13950,0
|
|
20231116,121600,388301920,13950,13950,13950,13950,105
|
|
20231116,121500,386837170,13950,13950,13950,13950,0
|
|
20231116,121400,386837170,13950,13950,13950,13950,0
|
|
20231116,121300,386837170,13950,13950,13950,13950,0
|
|
20231116,121200,386837170,13950,13950,13950,13950,0
|
|
20231116,121100,386837170,13950,13940,13950,13940,508
|
|
20231116,121000,379751610,13940,13940,13940,13940,0
|
|
20231116,120900,379751610,13940,13940,13940,13940,96
|
|
20231116,120800,378413370,13950,13950,13950,13950,1
|
|
20231116,120700,378399420,13950,13930,13950,13930,29
|
|
20231116,120600,377995320,13930,13930,13930,13930,0
|
|
20231116,120500,377995320,13930,13950,13950,13930,101
|
|
20231116,120400,376588370,13930,13930,13930,13930,208
|
|
20231116,120300,373690930,13910,13910,13910,13910,2
|
|
20231116,120200,373663110,13930,13930,13930,13930,3
|
|
20231116,120100,373621320,13930,13930,13930,13930,0
|
|
20231116,120000,373621320,13930,13930,13930,13930,1
|
|
20231116,115900,373607390,13930,13900,13930,13900,250
|
|
20231116,115800,370132360,13900,13900,13900,13900,0
|
|
20231116,115700,370132360,13900,13900,13900,13900,2
|
|
20231116,115600,370104560,13900,13900,13900,13900,10
|
|
20231116,115500,369965560,13890,13890,13890,13890,68
|
|
20231116,115400,369021040,13850,13850,13850,13850,0
|
|
20231116,115300,369021040,13850,13850,13850,13850,0
|
|
20231116,115200,369021040,13850,13850,13850,13850,0
|
|
20231116,115100,369021040,13850,13900,13900,13850,235
|
|
20231116,115000,365762960,13900,13900,13900,13900,100
|
|
20231116,114900,364372960,13930,13930,13930,13930,0
|
|
20231116,114800,364372960,13930,13930,13930,13930,17
|
|
20231116,114700,364136150,13930,13930,13930,13930,10
|
|
20231116,114600,363996850,13950,13930,13950,13930,5
|
|
20231116,114500,363927180,13930,13930,13930,13930,89
|
|
20231116,114400,362687410,13930,13930,13930,13930,20
|
|
20231116,114300,362408810,13930,13930,13930,13930,0
|
|
20231116,114200,362408810,13930,13930,13930,13930,0
|
|
20231116,114100,362408810,13930,13930,13930,13930,1
|
|
20231116,114000,362394880,13900,13900,13900,13900,24
|
|
20231116,113900,362061280,13900,13910,13910,13900,75
|
|
20231116,113800,361018220,13930,13930,13930,13930,0
|
|
20231116,113700,361018220,13930,13950,13950,13930,178
|
|
20231116,113600,358537870,13960,13960,13960,13960,250
|
|
20231116,113500,355047870,13960,13960,13960,13960,5
|
|
20231116,113400,354978070,13980,13980,13980,13980,115
|
|
20231116,113300,353370370,13980,13980,13980,13980,0
|
|
20231116,113200,353370370,13980,13980,13980,13980,0
|
|
20231116,113100,353370370,13980,13980,13980,13980,5
|
|
20231116,113000,353300470,13980,13980,13980,13980,129
|
|
20231116,112900,351497050,13990,13990,13990,13990,50
|
|
20231116,112800,350797550,13990,13990,13990,13990,65
|
|
20231116,112700,349888200,13990,13980,13990,13980,576
|
|
20231116,112600,341830130,13990,13940,14000,13940,1923
|
|
20231116,112500,314958510,13950,13910,13950,13910,239
|
|
20231116,112400,311625650,13930,13920,13930,13920,113
|
|
20231116,112300,310052510,13910,13910,13910,13910,0
|
|
20231116,112200,310052510,13910,13910,13910,13910,15
|
|
20231116,112100,309843860,13900,13870,13900,13870,190
|
|
20231116,112000,307207090,13870,13880,13880,13870,87
|
|
20231116,111900,305999610,13890,13890,13890,13890,10
|
|
20231116,111800,305860710,13900,13900,13900,13900,166
|
|
20231116,111700,303553310,13930,13930,13930,13930,67
|
|
20231116,111600,302620000,13930,13840,13930,13840,957
|
|
20231116,111500,289340790,13840,13840,13840,13840,40
|
|
20231116,111400,288787190,13830,13780,13830,13780,567
|
|
20231116,111300,280965070,13760,13760,13760,13760,100
|
|
20231116,111200,279589070,13740,13740,13740,13740,2
|
|
20231116,111100,279561590,13740,13740,13740,13740,101
|
|
20231116,111000,278173850,13760,13760,13760,13760,0
|
|
20231116,110900,278173850,13760,13760,13760,13760,0
|
|
20231116,110800,278173850,13760,13760,13760,13760,0
|
|
20231116,110700,278173850,13760,13760,13760,13760,0
|
|
20231116,110600,278173850,13760,13760,13760,13760,0
|
|
20231116,110500,278173850,13760,13760,13760,13760,0
|
|
20231116,110400,278173850,13760,13760,13760,13760,0
|
|
20231116,110300,278173850,13760,13780,13780,13760,256
|
|
20231116,110200,274647170,13780,13780,13780,13780,240
|
|
20231116,110100,271339970,13780,13780,13780,13780,0
|
|
20231116,110000,271339970,13780,13780,13780,13780,4
|
|
20231116,105900,271284850,13790,13790,13790,13790,0
|
|
20231116,105800,271284850,13790,13790,13790,13790,39
|
|
20231116,105700,270747040,13800,13800,13800,13800,6
|
|
20231116,105600,270664240,13790,13780,13790,13780,297
|
|
20231116,105500,266568790,13740,13740,13740,13740,719
|
|
20231116,105400,256689730,13730,13710,13730,13710,11
|
|
20231116,105300,256538900,13730,13710,13730,13710,414
|
|
20231116,105200,250856120,13710,13710,13710,13710,159
|
|
20231116,105100,248676230,13720,13720,13720,13720,0
|
|
20231116,105000,248676230,13720,13720,13720,13720,20
|
|
20231116,104900,248401830,13710,13710,13710,13710,32
|
|
20231116,104800,247963110,13600,13600,13620,13600,301
|
|
20231116,104700,243867790,13600,13730,13730,13600,12945
|
|
20231116,104600,67692890,13730,13750,13750,13730,202
|
|
20231116,104500,64917030,13770,13770,13770,13770,11
|
|
20231116,104400,64765560,13740,13740,13740,13740,2
|
|
20231116,104300,64738080,13740,13740,13740,13740,14
|
|
20231116,104200,64545720,13740,13680,13740,13680,161
|
|
20231116,104100,62341920,13680,13680,13680,13680,1
|
|
20231116,104000,62328240,13660,13660,13660,13660,8
|
|
20231116,103900,62218960,13660,13660,13660,13660,0
|
|
20231116,103800,62218960,13660,13660,13660,13660,20
|
|
20231116,103700,61945760,13660,13660,13660,13660,3
|
|
20231116,103600,61904780,13660,13660,13660,13660,10
|
|
20231116,103500,61768180,13660,13770,13770,13660,110
|
|
20231116,103400,60254580,13770,13770,13770,13770,1
|
|
20231116,103300,60240810,13640,13750,13750,13640,762
|
|
20231116,103200,49785150,13790,13750,13790,13750,101
|
|
20231116,103100,48396360,13790,13790,13790,13790,6
|
|
20231116,103000,48313620,13780,13750,13780,13750,298
|
|
20231116,102900,44210120,13750,13750,13750,13750,0
|
|
20231116,102800,44210120,13750,13760,13760,13750,10
|
|
20231116,102700,44072570,13760,13680,13760,13660,403
|
|
20231116,102600,38552800,13660,13660,13660,13660,3
|
|
20231116,102500,38511820,13640,13640,13640,13640,0
|
|
20231116,102400,38511820,13640,13640,13640,13640,0
|
|
20231116,102300,38511820,13640,13640,13640,13640,0
|
|
20231116,102200,38511820,13640,13640,13640,13640,100
|
|
20231116,102100,37147820,13640,13670,13670,13640,399
|
|
20231116,102000,31703260,13700,13700,13700,13700,0
|
|
20231116,101900,31703260,13700,13700,13700,13700,55
|
|
20231116,101800,30949760,13700,13710,13710,13700,7
|
|
20231116,101700,30853820,13700,13690,13700,13690,31
|
|
20231116,101600,30429200,13640,13670,13670,13640,10
|
|
20231116,101500,30292770,13640,13670,13670,13640,222
|
|
20231116,101400,27258600,13670,13700,13700,13670,2
|
|
20231116,101300,27231230,13670,13780,13780,13670,14
|
|
20231116,101200,27039410,13780,13780,13840,13780,1159
|
|
20231116,101100,11022070,13780,13780,13780,13780,56
|
|
20231116,101000,10250390,13700,13780,13780,13700,103
|
|
20231116,100900,8839130,13700,13700,13700,13700,234
|
|
20231116,100800,5633330,13700,13700,13700,13700,48
|
|
20231116,100700,4975730,13700,13700,13700,13700,0
|
|
20231116,100600,4975730,13700,13700,13700,13700,0
|
|
20231116,100500,4975730,13700,13700,13700,13700,31
|
|
20231116,100400,4551030,13700,13700,13700,13700,20
|
|
20231116,100300,4277030,13700,13700,13700,13700,0
|
|
20231116,100200,4277030,13700,13700,13700,13700,20
|
|
20231116,100100,4003030,13700,13700,13700,13700,1
|
|
20231116,100000,3989330,13700,13800,13800,13700,291
|