703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,204000,266709780,13600,13600,13600,13600,274
|
|
20231117,203900,266709780,13600,13600,13600,13600,0
|
|
20231117,203800,266709780,13600,13600,13600,13600,0
|
|
20231117,203700,266709780,13600,13600,13600,13600,0
|
|
20231117,203600,266709780,13600,13600,13600,13600,0
|
|
20231117,203500,266709780,13600,13600,13600,13600,0
|
|
20231117,203400,266709780,13600,13600,13600,13600,0
|
|
20231117,203300,266709780,13600,13600,13600,13600,0
|
|
20231117,203200,266709780,13600,13600,13600,13600,0
|
|
20231117,203100,266709780,13600,13600,13600,13600,0
|
|
20231117,203000,266709780,13600,13600,13600,13600,0
|
|
20231117,202900,266709780,13600,13600,13600,13600,0
|
|
20231117,202800,266709780,13600,13600,13600,13600,0
|
|
20231117,202700,266709780,13600,13600,13600,13600,0
|
|
20231117,202600,266709780,13600,13600,13600,13600,0
|
|
20231117,202500,266709780,13600,13600,13600,13600,0
|
|
20231117,202400,266709780,13600,13600,13600,13600,0
|
|
20231117,202300,266709780,13600,13600,13600,13600,0
|
|
20231117,202200,266709780,13600,13600,13600,13600,0
|
|
20231117,202100,266709780,13600,13600,13600,13600,0
|
|
20231117,202000,266709780,13600,13600,13600,13600,0
|
|
20231117,201900,266709780,13600,13600,13600,13600,0
|
|
20231117,201800,266709780,13600,13600,13600,13600,0
|
|
20231117,201700,266709780,13600,13600,13600,13600,0
|
|
20231117,201600,266709780,13600,13600,13600,13600,0
|
|
20231117,201500,266709780,13600,13600,13600,13600,0
|
|
20231117,201400,266709780,13600,13600,13600,13600,0
|
|
20231117,201300,266709780,13600,13600,13600,13600,0
|
|
20231117,201200,266709780,13600,13600,13600,13600,0
|
|
20231117,201100,266709780,13600,13600,13600,13600,0
|
|
20231117,201000,266709780,13600,13600,13600,13600,274
|
|
20231117,200900,266709780,13600,13600,13600,13600,0
|
|
20231117,200800,266709780,13600,13600,13600,13600,0
|
|
20231117,200700,266709780,13600,13600,13600,13600,0
|
|
20231117,200600,266709780,13600,13600,13600,13600,0
|
|
20231117,200500,266709780,13600,13600,13600,13600,0
|
|
20231117,200400,266709780,13600,13600,13600,13600,0
|
|
20231117,200300,266709780,13600,13600,13600,13600,0
|
|
20231117,200200,266709780,13600,13600,13600,13600,0
|
|
20231117,200100,266709780,13600,13600,13600,13600,0
|
|
20231117,200000,266709780,13600,13600,13600,13600,0
|
|
20231117,195900,266709780,13600,13600,13600,13600,0
|
|
20231117,195800,266709780,13600,13600,13600,13600,0
|
|
20231117,195700,266709780,13600,13600,13600,13600,0
|
|
20231117,195600,266709780,13600,13600,13600,13600,0
|
|
20231117,195500,266709780,13600,13600,13600,13600,0
|
|
20231117,195400,266709780,13600,13600,13600,13600,0
|
|
20231117,195300,266709780,13600,13600,13600,13600,0
|
|
20231117,195200,266709780,13600,13600,13600,13600,0
|
|
20231117,195100,266709780,13600,13600,13600,13600,0
|
|
20231117,195000,266709780,13600,13600,13600,13600,0
|
|
20231117,194900,266709780,13600,13600,13600,13600,0
|
|
20231117,194800,266709780,13600,13600,13600,13600,0
|
|
20231117,194700,266709780,13600,13600,13600,13600,0
|
|
20231117,194600,266709780,13600,13600,13600,13600,0
|
|
20231117,194500,266709780,13600,13600,13600,13600,0
|
|
20231117,194400,266709780,13600,13600,13600,13600,0
|
|
20231117,194300,266709780,13600,13600,13600,13600,0
|
|
20231117,194200,266709780,13600,13600,13600,13600,0
|
|
20231117,194100,266709780,13600,13600,13600,13600,0
|
|
20231117,194000,266709780,13600,13600,13600,13600,274
|
|
20231117,193900,266709780,13600,13600,13600,13600,0
|
|
20231117,193800,266709780,13600,13600,13600,13600,0
|
|
20231117,193700,266709780,13600,13600,13600,13600,0
|
|
20231117,193600,266709780,13600,13600,13600,13600,0
|
|
20231117,193500,266709780,13600,13600,13600,13600,0
|
|
20231117,193400,266709780,13600,13600,13600,13600,0
|
|
20231117,193300,266709780,13600,13600,13600,13600,0
|
|
20231117,193200,266709780,13600,13600,13600,13600,0
|
|
20231117,193100,266709780,13600,13600,13600,13600,0
|
|
20231117,193000,266709780,13600,13600,13600,13600,0
|
|
20231117,192900,266709780,13600,13600,13600,13600,0
|
|
20231117,192800,266709780,13600,13600,13600,13600,0
|
|
20231117,192700,266709780,13600,13600,13600,13600,0
|
|
20231117,192600,266709780,13600,13600,13600,13600,0
|
|
20231117,192500,266709780,13600,13600,13600,13600,0
|
|
20231117,192400,266709780,13600,13600,13600,13600,0
|
|
20231117,192300,266709780,13600,13600,13600,13600,0
|
|
20231117,192200,266709780,13600,13600,13600,13600,0
|
|
20231117,192100,266709780,13600,13600,13600,13600,0
|
|
20231117,192000,266709780,13600,13600,13600,13600,0
|
|
20231117,191900,266709780,13600,13600,13600,13600,0
|
|
20231117,191800,266709780,13600,13600,13600,13600,0
|
|
20231117,191700,266709780,13600,13600,13600,13600,0
|
|
20231117,191600,266709780,13600,13600,13600,13600,0
|
|
20231117,191500,266709780,13600,13600,13600,13600,0
|
|
20231117,191400,266709780,13600,13600,13600,13600,0
|
|
20231117,191300,266709780,13600,13600,13600,13600,0
|
|
20231117,191200,266709780,13600,13600,13600,13600,0
|
|
20231117,191100,266709780,13600,13600,13600,13600,0
|
|
20231117,191000,266709780,13600,13600,13600,13600,274
|
|
20231117,190900,266709780,13600,13600,13600,13600,0
|
|
20231117,190800,266709780,13600,13600,13600,13600,0
|
|
20231117,190700,266709780,13600,13600,13600,13600,0
|
|
20231117,190600,266709780,13600,13600,13600,13600,0
|
|
20231117,190500,266709780,13600,13600,13600,13600,0
|
|
20231117,190400,266709780,13600,13600,13600,13600,0
|
|
20231117,190300,266709780,13600,13600,13600,13600,0
|
|
20231117,190200,266709780,13600,13600,13600,13600,0
|
|
20231117,190100,266709780,13600,13600,13600,13600,0
|
|
20231117,190000,266709780,13600,13600,13600,13600,0
|
|
20231117,185900,266709780,13600,13600,13600,13600,0
|
|
20231117,185800,266709780,13600,13600,13600,13600,0
|
|
20231117,185700,266709780,13600,13600,13600,13600,0
|
|
20231117,185600,266709780,13600,13600,13600,13600,0
|
|
20231117,185500,266709780,13600,13600,13600,13600,0
|
|
20231117,185400,266709780,13600,13600,13600,13600,0
|
|
20231117,185300,266709780,13600,13600,13600,13600,0
|
|
20231117,185200,266709780,13600,13600,13600,13600,0
|
|
20231117,185100,266709780,13600,13600,13600,13600,0
|
|
20231117,185000,266709780,13600,13600,13600,13600,0
|
|
20231117,184900,266709780,13600,13600,13600,13600,0
|
|
20231117,184800,266709780,13600,13600,13600,13600,0
|
|
20231117,184700,266709780,13600,13600,13600,13600,0
|
|
20231117,184600,266709780,13600,13600,13600,13600,0
|
|
20231117,184500,266709780,13600,13600,13600,13600,0
|
|
20231117,184400,266709780,13600,13600,13600,13600,0
|
|
20231117,184300,266709780,13600,13600,13600,13600,0
|
|
20231117,184200,266709780,13600,13600,13600,13600,0
|
|
20231117,184100,266709780,13600,13600,13600,13600,0
|
|
20231117,184000,266709780,13600,13600,13600,13600,274
|
|
20231117,183900,266709780,13600,13600,13600,13600,0
|
|
20231117,183800,266709780,13600,13600,13600,13600,0
|
|
20231117,183700,266709780,13600,13600,13600,13600,0
|
|
20231117,183600,266709780,13600,13600,13600,13600,0
|
|
20231117,183500,266709780,13600,13600,13600,13600,0
|
|
20231117,183400,266709780,13600,13600,13600,13600,0
|
|
20231117,183300,266709780,13600,13600,13600,13600,0
|
|
20231117,183200,266709780,13600,13600,13600,13600,0
|
|
20231117,183100,266709780,13600,13600,13600,13600,0
|
|
20231117,183000,266709780,13600,13600,13600,13600,0
|
|
20231117,182900,266709780,13600,13600,13600,13600,0
|
|
20231117,182800,266709780,13600,13600,13600,13600,0
|
|
20231117,182700,266709780,13600,13600,13600,13600,0
|
|
20231117,182600,266709780,13600,13600,13600,13600,0
|
|
20231117,182500,266709780,13600,13600,13600,13600,0
|
|
20231117,182400,266709780,13600,13600,13600,13600,0
|
|
20231117,182300,266709780,13600,13600,13600,13600,0
|
|
20231117,182200,266709780,13600,13600,13600,13600,0
|
|
20231117,182100,266709780,13600,13600,13600,13600,0
|
|
20231117,182000,266709780,13600,13600,13600,13600,0
|
|
20231117,181900,266709780,13600,13600,13600,13600,0
|
|
20231117,181800,266709780,13600,13600,13600,13600,0
|
|
20231117,181700,266709780,13600,13600,13600,13600,0
|
|
20231117,181600,266709780,13600,13600,13600,13600,0
|
|
20231117,181500,266709780,13600,13600,13600,13600,0
|
|
20231117,181400,266709780,13600,13600,13600,13600,0
|
|
20231117,181300,266709780,13600,13600,13600,13600,0
|
|
20231117,181200,266709780,13600,13600,13600,13600,0
|
|
20231117,181100,266709780,13600,13600,13600,13600,0
|
|
20231117,181000,266709780,13600,13600,13600,13600,274
|
|
20231117,180900,266709780,13600,13600,13600,13600,0
|
|
20231117,180800,266709780,13600,13600,13600,13600,0
|
|
20231117,180700,266709780,13600,13600,13600,13600,0
|
|
20231117,180600,266709780,13600,13600,13600,13600,0
|
|
20231117,180500,266709780,13600,13600,13600,13600,0
|
|
20231117,180400,266709780,13600,13600,13600,13600,0
|
|
20231117,180300,266709780,13600,13600,13600,13600,0
|
|
20231117,180200,266709780,13600,13600,13600,13600,0
|
|
20231117,180100,266709780,13600,13600,13600,13600,0
|
|
20231117,180000,266709780,13600,13600,13600,13600,0
|
|
20231117,175900,266709780,13600,13600,13600,13600,0
|
|
20231117,175800,266709780,13600,13600,13600,13600,0
|
|
20231117,175700,266709780,13600,13600,13600,13600,0
|
|
20231117,175600,266709780,13600,13600,13600,13600,0
|
|
20231117,175500,266709780,13600,13600,13600,13600,0
|
|
20231117,175400,266709780,13600,13600,13600,13600,0
|
|
20231117,175300,266709780,13600,13600,13600,13600,0
|
|
20231117,175200,266709780,13600,13600,13600,13600,0
|
|
20231117,175100,266709780,13600,13600,13600,13600,0
|
|
20231117,175000,266709780,13600,13600,13600,13600,0
|
|
20231117,174900,266709780,13600,13600,13600,13600,0
|
|
20231117,174800,266709780,13600,13600,13600,13600,0
|
|
20231117,174700,266709780,13600,13600,13600,13600,0
|
|
20231117,174600,266709780,13600,13600,13600,13600,0
|
|
20231117,174500,266709780,13600,13600,13600,13600,0
|
|
20231117,174400,266709780,13600,13600,13600,13600,0
|
|
20231117,174300,266709780,13600,13600,13600,13600,0
|
|
20231117,174200,266709780,13600,13600,13600,13600,0
|
|
20231117,174100,266709780,13600,13600,13600,13600,0
|
|
20231117,174000,266709780,13600,13600,13600,13600,274
|
|
20231117,173900,266709780,13600,13600,13600,13600,0
|
|
20231117,173800,266709780,13600,13600,13600,13600,0
|
|
20231117,173700,266709780,13600,13600,13600,13600,0
|
|
20231117,173600,266709780,13600,13600,13600,13600,0
|
|
20231117,173500,266709780,13600,13600,13600,13600,0
|
|
20231117,173400,266709780,13600,13600,13600,13600,0
|
|
20231117,173300,266709780,13600,13600,13600,13600,0
|
|
20231117,173200,266709780,13600,13600,13600,13600,0
|
|
20231117,173100,266709780,13600,13600,13600,13600,0
|
|
20231117,173000,266709780,13600,13600,13600,13600,0
|
|
20231117,172900,266709780,13600,13600,13600,13600,0
|
|
20231117,172800,266709780,13600,13600,13600,13600,0
|
|
20231117,172700,266709780,13600,13600,13600,13600,0
|
|
20231117,172600,266709780,13600,13600,13600,13600,0
|
|
20231117,172500,266709780,13600,13600,13600,13600,0
|
|
20231117,172400,266709780,13600,13600,13600,13600,0
|
|
20231117,172300,266709780,13600,13600,13600,13600,0
|
|
20231117,172200,266709780,13600,13600,13600,13600,0
|
|
20231117,172100,266709780,13600,13600,13600,13600,0
|
|
20231117,172000,266709780,13600,13600,13600,13600,0
|
|
20231117,171900,266709780,13600,13600,13600,13600,0
|
|
20231117,171800,266709780,13600,13600,13600,13600,0
|
|
20231117,171700,266709780,13600,13600,13600,13600,0
|
|
20231117,171600,266709780,13600,13600,13600,13600,0
|
|
20231117,171500,266709780,13600,13600,13600,13600,0
|
|
20231117,171400,266709780,13600,13600,13600,13600,0
|
|
20231117,171300,266709780,13600,13600,13600,13600,0
|
|
20231117,171200,266709780,13600,13600,13600,13600,0
|
|
20231117,171100,266709780,13600,13600,13600,13600,0
|
|
20231117,171000,266709780,13600,13600,13600,13600,274
|
|
20231117,170900,266709780,13600,13600,13600,13600,0
|
|
20231117,170800,266709780,13600,13600,13600,13600,0
|
|
20231117,170700,266709780,13600,13600,13600,13600,0
|
|
20231117,170600,266709780,13600,13600,13600,13600,0
|
|
20231117,170500,266709780,13600,13600,13600,13600,0
|
|
20231117,170400,266709780,13600,13600,13600,13600,0
|
|
20231117,170300,266709780,13600,13600,13600,13600,0
|
|
20231117,170200,266709780,13600,13600,13600,13600,0
|
|
20231117,170100,266709780,13600,13600,13600,13600,0
|
|
20231117,170000,266709780,13600,13600,13600,13600,0
|
|
20231117,165900,266709780,13600,13600,13600,13600,0
|
|
20231117,165800,266709780,13600,13600,13600,13600,0
|
|
20231117,165700,266709780,13600,13600,13600,13600,0
|
|
20231117,165600,266709780,13600,13600,13600,13600,0
|
|
20231117,165500,266709780,13600,13600,13600,13600,0
|
|
20231117,165400,266709780,13600,13600,13600,13600,0
|
|
20231117,165300,266709780,13600,13600,13600,13600,0
|
|
20231117,165200,266709780,13600,13600,13600,13600,0
|
|
20231117,165100,266709780,13600,13600,13600,13600,0
|
|
20231117,165000,266709780,13600,13600,13600,13600,0
|
|
20231117,164900,266709780,13600,13600,13600,13600,0
|
|
20231117,164800,266709780,13600,13600,13600,13600,0
|
|
20231117,164700,266709780,13600,13600,13600,13600,0
|
|
20231117,164600,266709780,13600,13600,13600,13600,0
|
|
20231117,164500,266709780,13600,13600,13600,13600,0
|
|
20231117,164400,266709780,13600,13600,13600,13600,0
|
|
20231117,164300,266709780,13600,13600,13600,13600,0
|
|
20231117,164200,266709780,13600,13600,13600,13600,0
|
|
20231117,164100,266709780,13600,13600,13600,13600,0
|
|
20231117,164000,266709780,13600,13600,13600,13600,274
|
|
20231117,163900,266709780,13600,13600,13600,13600,0
|
|
20231117,163800,266709780,13600,13600,13600,13600,0
|
|
20231117,163700,266709780,13600,13600,13600,13600,0
|
|
20231117,163600,266709780,13600,13600,13600,13600,0
|
|
20231117,163500,266709780,13600,13600,13600,13600,0
|
|
20231117,163400,266709780,13600,13600,13600,13600,0
|
|
20231117,163300,266709780,13600,13600,13600,13600,0
|
|
20231117,163200,266709780,13600,13600,13600,13600,0
|
|
20231117,163100,266709780,13600,13600,13600,13600,0
|
|
20231117,163000,266709780,13600,13600,13600,13600,0
|
|
20231117,162900,266709780,13600,13600,13600,13600,0
|
|
20231117,162800,266709780,13600,13600,13600,13600,0
|
|
20231117,162700,266709780,13600,13600,13600,13600,0
|
|
20231117,162600,266709780,13600,13600,13600,13600,0
|
|
20231117,162500,266709780,13600,13600,13600,13600,0
|
|
20231117,162400,266709780,13600,13600,13600,13600,0
|
|
20231117,162300,266709780,13600,13600,13600,13600,0
|
|
20231117,162200,266709780,13600,13600,13600,13600,0
|
|
20231117,162100,266709780,13600,13600,13600,13600,0
|
|
20231117,162000,266709780,13600,13600,13600,13600,0
|
|
20231117,161900,266709780,13600,13600,13600,13600,0
|
|
20231117,161800,266709780,13600,13600,13600,13600,0
|
|
20231117,161700,266709780,13600,13600,13600,13600,0
|
|
20231117,161600,266709780,13600,13600,13600,13600,0
|
|
20231117,161500,266709780,13600,13600,13600,13600,0
|
|
20231117,161400,266709780,13600,13600,13600,13600,0
|
|
20231117,161300,266709780,13600,13600,13600,13600,0
|
|
20231117,161200,266709780,13600,13600,13600,13600,0
|
|
20231117,161100,266709780,13600,13600,13600,13600,0
|
|
20231117,161000,266709780,13600,13600,13600,13600,274
|
|
20231117,160900,266709780,13600,13600,13600,13600,0
|
|
20231117,160800,266709780,13600,13600,13600,13600,0
|
|
20231117,160700,266709780,13600,13600,13600,13600,0
|
|
20231117,160600,266709780,13600,13600,13600,13600,0
|
|
20231117,160500,266709780,13600,13600,13600,13600,0
|
|
20231117,160400,266709780,13600,13600,13600,13600,0
|
|
20231117,160300,266709780,13600,13600,13600,13600,0
|
|
20231117,160200,266709780,13600,13600,13600,13600,0
|
|
20231117,160100,266709780,13600,13600,13600,13600,0
|
|
20231117,160000,266709780,13600,13600,13600,13600,0
|
|
20231117,155900,266709780,13600,13600,13600,13600,0
|
|
20231117,155800,266709780,13600,13600,13600,13600,0
|
|
20231117,155700,266709780,13600,13600,13600,13600,0
|
|
20231117,155600,266709780,13600,13600,13600,13600,0
|
|
20231117,155500,266709780,13600,13600,13600,13600,0
|
|
20231117,155400,266709780,13600,13600,13600,13600,0
|
|
20231117,155300,266709780,13600,13600,13600,13600,0
|
|
20231117,155200,266709780,13600,13600,13600,13600,0
|
|
20231117,155100,266709780,13600,13600,13600,13600,0
|
|
20231117,155000,266709780,13600,13600,13600,13600,0
|
|
20231117,154900,266709780,13600,13600,13600,13600,0
|
|
20231117,154800,266709780,13600,13600,13600,13600,0
|
|
20231117,154700,266709780,13600,13600,13600,13600,0
|
|
20231117,154600,266709780,13600,13600,13600,13600,0
|
|
20231117,154500,266709780,13600,13600,13600,13600,0
|
|
20231117,154400,266709780,13600,13600,13600,13600,0
|
|
20231117,154300,266709780,13600,13600,13600,13600,0
|
|
20231117,154200,266709780,13600,13600,13600,13600,0
|
|
20231117,154100,266709780,13600,13600,13600,13600,0
|
|
20231117,154000,266709780,13600,13600,13600,13600,274
|
|
20231117,153900,266709780,13600,13600,13600,13600,0
|
|
20231117,153800,266709780,13600,13600,13600,13600,0
|
|
20231117,153700,266709780,13600,13600,13600,13600,0
|
|
20231117,153600,266709780,13600,13600,13600,13600,0
|
|
20231117,153500,266709780,13600,13600,13600,13600,0
|
|
20231117,153400,266709780,13600,13600,13600,13600,0
|
|
20231117,153300,266709780,13600,13600,13600,13600,0
|
|
20231117,153200,266709780,13600,13600,13600,13600,0
|
|
20231117,153100,266709780,13600,13600,13600,13600,0
|
|
20231117,153000,266709780,13600,13600,13600,13600,274
|
|
20231117,152900,262983380,13590,13590,13590,13590,0
|
|
20231117,152800,262983380,13590,13590,13590,13590,0
|
|
20231117,152700,262983380,13590,13590,13590,13590,0
|
|
20231117,152600,262983380,13590,13590,13590,13590,0
|
|
20231117,152500,262983380,13590,13590,13590,13590,0
|
|
20231117,152400,262983380,13590,13590,13590,13590,0
|
|
20231117,152300,262983380,13590,13590,13590,13590,0
|
|
20231117,152200,262983380,13590,13590,13590,13590,0
|
|
20231117,152100,262983380,13590,13590,13590,13590,0
|
|
20231117,152000,262983380,13590,13590,13590,13590,0
|
|
20231117,151900,262983380,13590,13550,13590,13550,27
|
|
20231117,151800,262616650,13550,13560,13560,13550,100
|
|
20231117,151700,261261630,13590,13590,13590,13590,0
|
|
20231117,151600,261261630,13590,13580,13590,13560,302
|
|
20231117,151500,257165250,13570,13570,13570,13570,20
|
|
20231117,151400,256893850,13570,13570,13570,13570,20
|
|
20231117,151300,256622450,13580,13580,13580,13580,343
|
|
20231117,151200,251964510,13570,13570,13570,13570,0
|
|
20231117,151100,251964510,13570,13570,13570,13570,0
|
|
20231117,151000,251964510,13570,13570,13570,13570,125
|
|
20231117,150900,250268260,13590,13590,13590,13590,0
|
|
20231117,150800,250268260,13590,13590,13590,13590,0
|
|
20231117,150700,250268260,13590,13590,13590,13590,4
|
|
20231117,150600,250213900,13570,13570,13570,13570,0
|
|
20231117,150500,250213900,13570,13570,13570,13570,75
|
|
20231117,150400,249196150,13570,13570,13570,13570,0
|
|
20231117,150300,249196150,13570,13570,13570,13570,5
|
|
20231117,150200,249128300,13560,13560,13560,13560,45
|
|
20231117,150100,248518100,13560,13560,13560,13560,0
|
|
20231117,150000,248518100,13560,13560,13560,13560,0
|
|
20231117,145900,248518100,13560,13560,13560,13560,0
|
|
20231117,145800,248518100,13560,13560,13560,13560,30
|
|
20231117,145700,248111300,13560,13560,13560,13560,20
|
|
20231117,145600,247840100,13550,13550,13550,13550,95
|
|
20231117,145500,246552850,13550,13560,13560,13550,56
|
|
20231117,145400,245793500,13560,13560,13560,13560,160
|
|
20231117,145300,243623900,13570,13570,13570,13570,0
|
|
20231117,145200,243623900,13570,13570,13570,13570,0
|
|
20231117,145100,243623900,13570,13570,13570,13570,153
|
|
20231117,145000,241547690,13580,13590,13590,13580,115
|
|
20231117,144900,239985910,13600,13600,13600,13600,1
|
|
20231117,144800,239972310,13600,13600,13600,13600,0
|
|
20231117,144700,239972310,13600,13600,13600,13600,1
|
|
20231117,144600,239958710,13600,13600,13600,13600,0
|
|
20231117,144500,239958710,13600,13600,13600,13600,0
|
|
20231117,144400,239958710,13600,13600,13600,13600,0
|
|
20231117,144300,239958710,13600,13600,13600,13600,0
|
|
20231117,144200,239958710,13600,13600,13600,13600,8
|
|
20231117,144100,239849910,13600,13600,13600,13600,0
|
|
20231117,144000,239849910,13600,13580,13600,13580,110
|
|
20231117,143900,238355910,13590,13600,13600,13590,118
|
|
20231117,143800,236752190,13600,13600,13600,13600,0
|
|
20231117,143700,236752190,13600,13600,13600,13600,107
|
|
20231117,143600,235296990,13620,13620,13620,13620,0
|
|
20231117,143500,235296990,13620,13620,13620,13620,0
|
|
20231117,143400,235296990,13620,13620,13620,13620,1
|
|
20231117,143300,235283370,13600,13600,13600,13600,0
|
|
20231117,143200,235283370,13600,13600,13600,13600,16
|
|
20231117,143100,235065770,13600,13600,13600,13600,0
|
|
20231117,143000,235065770,13600,13600,13600,13600,0
|
|
20231117,142900,235065770,13600,13600,13600,13600,1
|
|
20231117,142800,235052170,13600,13600,13600,13600,18
|
|
20231117,142700,234807370,13590,13590,13590,13590,150
|
|
20231117,142600,232768870,13600,13600,13600,13600,34
|
|
20231117,142500,232306470,13600,13600,13600,13600,0
|
|
20231117,142400,232306470,13600,13600,13600,13600,0
|
|
20231117,142300,232306470,13600,13600,13600,13600,0
|
|
20231117,142200,232306470,13600,13600,13600,13600,0
|
|
20231117,142100,232306470,13600,13600,13600,13600,0
|
|
20231117,142000,232306470,13600,13600,13600,13600,49
|
|
20231117,141900,231640070,13600,13600,13600,13600,50
|
|
20231117,141800,230960070,13600,13600,13600,13600,0
|
|
20231117,141700,230960070,13600,13600,13600,13600,1
|
|
20231117,141600,230946470,13600,13600,13600,13600,0
|
|
20231117,141500,230946470,13600,13620,13620,13600,440
|
|
20231117,141400,224958000,13620,13620,13620,13620,4
|
|
20231117,141300,224903520,13610,13610,13610,13610,0
|
|
20231117,141200,224903520,13610,13610,13610,13610,0
|
|
20231117,141100,224903520,13610,13610,13610,13610,0
|
|
20231117,141000,224903520,13610,13610,13610,13610,0
|
|
20231117,140900,224903520,13610,13620,13620,13610,106
|
|
20231117,140800,223460470,13630,13630,13630,13630,39
|
|
20231117,140700,222928900,13630,13630,13630,13630,10
|
|
20231117,140600,222792600,13630,13630,13630,13630,0
|
|
20231117,140500,222792600,13630,13630,13630,13630,0
|
|
20231117,140400,222792600,13630,13630,13630,13630,1
|
|
20231117,140300,222778970,13640,13640,13640,13640,76
|
|
20231117,140200,221742330,13640,13640,13640,13640,0
|
|
20231117,140100,221742330,13640,13640,13640,13640,1
|
|
20231117,140000,221728690,13640,13640,13640,13640,0
|
|
20231117,135900,221728690,13640,13640,13640,13640,0
|
|
20231117,135800,221728690,13640,13640,13640,13640,36
|
|
20231117,135700,221237650,13620,13620,13620,13620,0
|
|
20231117,135600,221237650,13620,13620,13620,13620,16
|
|
20231117,135500,221019730,13610,13610,13610,13610,28
|
|
20231117,135400,220638650,13610,13600,13610,13600,32
|
|
20231117,135300,220203310,13590,13590,13590,13590,0
|
|
20231117,135200,220203310,13590,13590,13590,13590,0
|
|
20231117,135100,220203310,13590,13590,13590,13590,0
|
|
20231117,135000,220203310,13590,13590,13590,13590,0
|
|
20231117,134900,220203310,13590,13590,13590,13590,90
|
|
20231117,134800,218980210,13590,13590,13590,13590,0
|
|
20231117,134700,218980210,13590,13590,13590,13590,118
|
|
20231117,134600,217376590,13590,13590,13590,13590,86
|
|
20231117,134500,216207850,13580,13580,13580,13580,0
|
|
20231117,134400,216207850,13580,13580,13580,13580,0
|
|
20231117,134300,216207850,13580,13580,13580,13580,0
|
|
20231117,134200,216207850,13580,13580,13580,13580,0
|
|
20231117,134100,216207850,13580,13580,13580,13580,0
|
|
20231117,134000,216207850,13580,13580,13580,13580,0
|
|
20231117,133900,216207850,13580,13580,13580,13580,0
|
|
20231117,133800,216207850,13580,13580,13580,13580,10
|
|
20231117,133700,216072050,13580,13580,13580,13580,20
|
|
20231117,133600,215800450,13580,13580,13580,13580,2
|
|
20231117,133500,215773290,13580,13580,13580,13580,0
|
|
20231117,133400,215773290,13580,13580,13580,13580,20
|
|
20231117,133300,215501690,13570,13570,13570,13570,0
|
|
20231117,133200,215501690,13570,13570,13570,13570,39
|
|
20231117,133100,214972460,13570,13570,13570,13570,0
|
|
20231117,133000,214972460,13570,13570,13570,13570,11
|
|
20231117,132900,214823190,13570,13570,13570,13570,0
|
|
20231117,132800,214823190,13570,13570,13570,13570,0
|
|
20231117,132700,214823190,13570,13570,13570,13570,0
|
|
20231117,132600,214823190,13570,13570,13570,13570,0
|
|
20231117,132500,214823190,13570,13570,13570,13570,0
|
|
20231117,132400,214823190,13570,13570,13570,13570,0
|
|
20231117,132300,214823190,13570,13570,13570,13570,20
|
|
20231117,132200,214551790,13570,13570,13570,13570,1
|
|
20231117,132100,214538220,13570,13610,13610,13570,640
|
|
20231117,132000,205846150,13640,13640,13640,13640,5
|
|
20231117,131900,205777950,13630,13630,13630,13630,0
|
|
20231117,131800,205777950,13630,13630,13630,13630,0
|
|
20231117,131700,205777950,13630,13630,13630,13630,63
|
|
20231117,131600,204919260,13630,13630,13630,13630,0
|
|
20231117,131500,204919260,13630,13630,13630,13630,0
|
|
20231117,131400,204919260,13630,13630,13630,13630,0
|
|
20231117,131300,204919260,13630,13630,13630,13630,0
|
|
20231117,131200,204919260,13630,13630,13630,13630,1
|
|
20231117,131100,204905630,13600,13600,13600,13600,0
|
|
20231117,131000,204905630,13600,13600,13600,13600,0
|
|
20231117,130900,204905630,13600,13600,13600,13600,0
|
|
20231117,130800,204905630,13600,13630,13630,13600,20
|
|
20231117,130700,204633330,13630,13630,13630,13630,117
|
|
20231117,130600,203038620,13600,13600,13600,13600,0
|
|
20231117,130500,203038620,13600,13600,13600,13600,0
|
|
20231117,130400,203038620,13600,13600,13600,13600,0
|
|
20231117,130300,203038620,13600,13600,13600,13600,90
|
|
20231117,130200,201814620,13600,13600,13600,13600,0
|
|
20231117,130100,201814620,13600,13610,13610,13600,288
|
|
20231117,130000,197897750,13630,13630,13630,13630,1
|
|
20231117,125900,197884120,13600,13600,13600,13600,0
|
|
20231117,125800,197884120,13600,13600,13600,13600,0
|
|
20231117,125700,197884120,13600,13630,13630,13600,135
|
|
20231117,125600,196048010,13640,13640,13640,13640,22
|
|
20231117,125500,195747930,13640,13640,13640,13640,0
|
|
20231117,125400,195747930,13640,13640,13640,13640,0
|
|
20231117,125300,195747930,13640,13640,13640,13640,0
|
|
20231117,125200,195747930,13640,13640,13640,13640,0
|
|
20231117,125100,195747930,13640,13640,13640,13640,1
|
|
20231117,125000,195734290,13580,13580,13580,13580,0
|
|
20231117,124900,195734290,13580,13610,13610,13580,208
|
|
20231117,124800,192908440,13650,13650,13650,13650,0
|
|
20231117,124700,192908440,13650,13630,13650,13630,113
|
|
20231117,124600,191366090,13620,13630,13630,13620,28
|
|
20231117,124500,190984460,13630,13630,13630,13630,0
|
|
20231117,124400,190984460,13630,13630,13630,13630,1
|
|
20231117,124300,190970830,13570,13570,13570,13570,0
|
|
20231117,124200,190970830,13570,13570,13570,13570,0
|
|
20231117,124100,190970830,13570,13570,13570,13570,0
|
|
20231117,124000,190970830,13570,13570,13570,13570,5
|
|
20231117,123900,190902980,13630,13630,13630,13630,0
|
|
20231117,123800,190902980,13630,13630,13630,13630,0
|
|
20231117,123700,190902980,13630,13630,13630,13630,0
|
|
20231117,123600,190902980,13630,13600,13630,13600,2
|
|
20231117,123500,190875750,13580,13580,13580,13580,0
|
|
20231117,123400,190875750,13580,13580,13580,13580,0
|
|
20231117,123300,190875750,13580,13580,13580,13580,0
|
|
20231117,123200,190875750,13580,13580,13580,13580,0
|
|
20231117,123100,190875750,13580,13580,13580,13580,0
|
|
20231117,123000,190875750,13580,13580,13580,13580,0
|
|
20231117,122900,190875750,13580,13580,13580,13580,20
|
|
20231117,122800,190604150,13640,13640,13640,13640,0
|
|
20231117,122700,190604150,13640,13640,13640,13640,0
|
|
20231117,122600,190604150,13640,13640,13640,13640,0
|
|
20231117,122500,190604150,13640,13640,13640,13640,0
|
|
20231117,122400,190604150,13640,13590,13640,13590,40
|
|
20231117,122300,190058700,13590,13590,13590,13590,20
|
|
20231117,122200,189786900,13570,13570,13570,13570,23
|
|
20231117,122100,189474790,13550,13550,13550,13550,0
|
|
20231117,122000,189474790,13550,13550,13550,13550,5
|
|
20231117,121900,189407040,13550,13550,13550,13550,0
|
|
20231117,121800,189407040,13550,13560,13560,13550,36
|
|
20231117,121700,188919180,13560,13560,13560,13560,0
|
|
20231117,121600,188919180,13560,13560,13560,13560,0
|
|
20231117,121500,188919180,13560,13560,13560,13560,10
|
|
20231117,121400,188783580,13560,13560,13560,13560,14
|
|
20231117,121300,188593740,13560,13560,13560,13560,22
|
|
20231117,121200,188295420,13550,13550,13550,13550,0
|
|
20231117,121100,188295420,13550,13550,13550,13550,155
|
|
20231117,121000,186195170,13550,13550,13550,13550,50
|
|
20231117,120900,185517670,13550,13550,13550,13550,207
|
|
20231117,120800,182712820,13560,13570,13570,13560,345
|
|
20231117,120700,178032070,13570,13580,13580,13570,59
|
|
20231117,120600,177231420,13570,13590,13590,13570,400
|
|
20231117,120500,171797840,13600,13600,13600,13600,0
|
|
20231117,120400,171797840,13600,13600,13600,13600,0
|
|
20231117,120300,171797840,13600,13600,13600,13600,150
|
|
20231117,120200,169757840,13610,13620,13620,13610,432
|
|
20231117,120100,163875080,13620,13620,13620,13620,0
|
|
20231117,120000,163875080,13620,13620,13620,13620,309
|
|
20231117,115900,159666500,13620,13620,13620,13620,0
|
|
20231117,115800,159666500,13620,13620,13620,13620,0
|
|
20231117,115700,159666500,13620,13620,13620,13620,29
|
|
20231117,115600,159271520,13630,13630,13630,13630,0
|
|
20231117,115500,159271520,13630,13630,13630,13630,0
|
|
20231117,115400,159271520,13630,13630,13630,13630,23
|
|
20231117,115300,158958030,13630,13630,13630,13630,0
|
|
20231117,115200,158958030,13630,13630,13630,13630,35
|
|
20231117,115100,158480980,13630,13630,13630,13630,0
|
|
20231117,115000,158480980,13630,13630,13630,13630,0
|
|
20231117,114900,158480980,13630,13630,13630,13630,0
|
|
20231117,114800,158480980,13630,13630,13630,13630,0
|
|
20231117,114700,158480980,13630,13630,13630,13630,83
|
|
20231117,114600,157349690,13650,13650,13650,13650,2
|
|
20231117,114500,157322390,13640,13640,13640,13640,0
|
|
20231117,114400,157322390,13640,13640,13640,13640,0
|
|
20231117,114300,157322390,13640,13640,13640,13640,10
|
|
20231117,114200,157185990,13640,13640,13640,13640,41
|
|
20231117,114100,156626750,13640,13640,13640,13640,0
|
|
20231117,114000,156626750,13640,13640,13640,13640,0
|
|
20231117,113900,156626750,13640,13640,13640,13640,0
|
|
20231117,113800,156626750,13640,13640,13640,13640,0
|
|
20231117,113700,156626750,13640,13640,13640,13640,0
|
|
20231117,113600,156626750,13640,13640,13640,13640,10
|
|
20231117,113500,156490350,13630,13630,13630,13630,0
|
|
20231117,113400,156490350,13630,13630,13630,13630,29
|
|
20231117,113300,156095080,13640,13640,13640,13640,0
|
|
20231117,113200,156095080,13640,13640,13640,13640,0
|
|
20231117,113100,156095080,13640,13640,13640,13640,82
|
|
20231117,113000,154976600,13620,13620,13620,13620,0
|
|
20231117,112900,154976600,13620,13620,13620,13620,0
|
|
20231117,112800,154976600,13620,13620,13620,13620,0
|
|
20231117,112700,154976600,13620,13620,13620,13620,0
|
|
20231117,112600,154976600,13620,13620,13620,13620,0
|
|
20231117,112500,154976600,13620,13620,13620,13620,0
|
|
20231117,112400,154976600,13620,13610,13620,13610,152
|
|
20231117,112300,152907660,13620,13620,13620,13620,20
|
|
20231117,112200,152635260,13620,13620,13620,13620,0
|
|
20231117,112100,152635260,13620,13620,13620,13620,0
|
|
20231117,112000,152635260,13620,13620,13620,13620,0
|
|
20231117,111900,152635260,13620,13620,13620,13620,0
|
|
20231117,111800,152635260,13620,13620,13620,13620,1
|
|
20231117,111700,152621640,13610,13610,13610,13610,0
|
|
20231117,111600,152621640,13610,13610,13610,13610,4
|
|
20231117,111500,152567200,13610,13610,13610,13610,1
|
|
20231117,111400,152553590,13600,13600,13600,13600,0
|
|
20231117,111300,152553590,13600,13600,13600,13600,0
|
|
20231117,111200,152553590,13600,13620,13620,13600,19
|
|
20231117,111100,152294990,13630,13630,13630,13630,0
|
|
20231117,111000,152294990,13630,13620,13630,13620,162
|
|
20231117,110900,150088450,13620,13620,13620,13620,100
|
|
20231117,110800,148726450,13600,13630,13630,13600,309
|
|
20231117,110700,144521340,13640,13650,13650,13640,35
|
|
20231117,110600,144043730,13650,13650,13650,13650,3
|
|
20231117,110500,144002780,13650,13650,13650,13650,0
|
|
20231117,110400,144002780,13650,13650,13650,13650,8
|
|
20231117,110300,143893580,13650,13650,13650,13650,147
|
|
20231117,110200,141887030,13660,13660,13660,13660,2
|
|
20231117,110100,141859710,13670,13670,13670,13670,0
|
|
20231117,110000,141859710,13670,13670,13670,13670,0
|
|
20231117,105900,141859710,13670,13670,13670,13670,0
|
|
20231117,105800,141859710,13670,13670,13670,13670,0
|
|
20231117,105700,141859710,13670,13670,13670,13670,65
|
|
20231117,105600,140971160,13770,13770,13770,13770,0
|
|
20231117,105500,140971160,13770,13770,13770,13770,0
|
|
20231117,105400,140971160,13770,13770,13770,13770,0
|
|
20231117,105300,140971160,13770,13770,13770,13770,0
|
|
20231117,105200,140971160,13770,13770,13770,13770,0
|
|
20231117,105100,140971160,13770,13770,13770,13770,6
|
|
20231117,105000,140888540,13700,13720,13720,13700,410
|
|
20231117,104900,135269000,13720,13720,13720,13720,90
|
|
20231117,104800,134034200,13720,13720,13720,13720,0
|
|
20231117,104700,134034200,13720,13720,13720,13720,70
|
|
20231117,104600,133073800,13720,13720,13720,13720,26
|
|
20231117,104500,132717080,13720,13720,13720,13720,0
|
|
20231117,104400,132717080,13720,13720,13720,13720,0
|
|
20231117,104300,132717080,13720,13720,13720,13720,0
|
|
20231117,104200,132717080,13720,13720,13720,13720,0
|
|
20231117,104100,132717080,13720,13720,13720,13720,1
|
|
20231117,104000,132703360,13720,13720,13720,13720,0
|
|
20231117,103900,132703360,13720,13720,13720,13720,4
|
|
20231117,103800,132648480,13720,13790,13800,13720,1532
|
|
20231117,103700,111507020,13740,13740,13740,13740,0
|
|
20231117,103600,111507020,13740,13750,13750,13740,127
|
|
20231117,103500,109762010,13740,13740,13740,13740,0
|
|
20231117,103400,109762010,13740,13740,13740,13740,90
|
|
20231117,103300,108525410,13790,13790,13790,13790,0
|
|
20231117,103200,108525410,13790,13730,13790,13730,38
|
|
20231117,103100,108002900,13730,13730,13730,13730,0
|
|
20231117,103000,108002900,13730,13730,13730,13730,4
|
|
20231117,102900,107947980,13730,13730,13730,13730,1
|
|
20231117,102800,107934250,13730,13730,13730,13730,0
|
|
20231117,102700,107934250,13730,13730,13730,13730,0
|
|
20231117,102600,107934250,13730,13730,13730,13730,0
|
|
20231117,102500,107934250,13730,13730,13730,13730,70
|
|
20231117,102400,106973150,13730,13730,13730,13730,300
|
|
20231117,102300,102854150,13660,13660,13660,13660,194
|
|
20231117,102200,100204110,13660,13660,13660,13660,306
|
|
20231117,102100,96024150,13660,13660,13660,13660,0
|
|
20231117,102000,96024150,13660,13660,13660,13660,3
|
|
20231117,101900,95983170,13670,13670,13670,13670,0
|
|
20231117,101800,95983170,13670,13660,13670,13660,120
|
|
20231117,101700,94343680,13670,13690,13690,13670,56
|
|
20231117,101600,93578010,13680,13680,13680,13680,0
|
|
20231117,101500,93578010,13680,13680,13680,13680,0
|
|
20231117,101400,93578010,13680,13680,13680,13680,0
|
|
20231117,101300,93578010,13680,13680,13680,13680,40
|
|
20231117,101200,93030810,13670,13670,13670,13670,8
|
|
20231117,101100,92921450,13670,13680,13680,13670,39
|
|
20231117,101000,92388050,13680,13690,13690,13680,57
|
|
20231117,100900,91608180,13700,13710,13710,13700,17
|
|
20231117,100800,91375240,13710,13710,13710,13710,7
|
|
20231117,100700,91279270,13740,13740,13740,13740,10
|
|
20231117,100600,91141870,13720,13720,13720,13720,44
|
|
20231117,100500,90538190,13720,13720,13720,13720,41
|
|
20231117,100400,89975670,13730,13730,13730,13730,7
|
|
20231117,100300,89879560,13750,13750,13750,13750,0
|
|
20231117,100200,89879560,13750,13700,13750,13700,37
|
|
20231117,100100,89371920,13690,13680,13690,13680,22
|
|
20231117,100000,89070810,13680,13680,13680,13680,1
|
|
20231117,095900,89057130,13680,13690,13690,13680,8
|
|
20231117,095800,88947680,13690,13690,13690,13690,0
|
|
20231117,095700,88947680,13690,13690,13690,13690,0
|
|
20231117,095600,88947680,13690,13690,13690,13690,1
|
|
20231117,095500,88933990,13650,13650,13650,13650,450
|
|
20231117,095400,82791490,13650,13640,13650,13640,107
|
|
20231117,095300,81331880,13640,13640,13640,13640,20
|
|
20231117,095200,81059080,13640,13640,13640,13640,10
|
|
20231117,095100,80922680,13650,13650,13650,13650,0
|
|
20231117,095000,80922680,13650,13650,13650,13650,0
|
|
20231117,094900,80922680,13650,13650,13650,13650,0
|
|
20231117,094800,80922680,13650,13650,13650,13650,0
|
|
20231117,094700,80922680,13650,13640,13650,13640,21
|
|
20231117,094600,80636220,13640,13640,13640,13640,0
|
|
20231117,094500,80636220,13640,13640,13640,13640,0
|
|
20231117,094400,80636220,13640,13640,13640,13640,0
|
|
20231117,094300,80636220,13640,13640,13640,13640,0
|
|
20231117,094200,80636220,13640,13640,13640,13640,10
|
|
20231117,094100,80499820,13600,13600,13600,13600,0
|
|
20231117,094000,80499820,13600,13600,13600,13600,60
|
|
20231117,093900,79683820,13640,13600,13640,13600,310
|
|
20231117,093800,75467620,13590,13590,13590,13590,10
|
|
20231117,093700,75331720,13600,13600,13600,13600,110
|
|
20231117,093600,73835720,13620,13620,13620,13610,457
|
|
20231117,093500,67614850,13610,13630,13630,13610,72
|
|
20231117,093400,66634290,13640,13640,13640,13630,21
|
|
20231117,093300,66347950,13640,13640,13640,13640,1
|
|
20231117,093200,66334310,13610,13610,13610,13610,18
|
|
20231117,093100,66089330,13610,13610,13610,13610,2
|
|
20231117,093000,66062110,13530,13600,13600,13530,1538
|
|
20231117,092900,45173570,13620,13620,13620,13610,584
|
|
20231117,092800,37224050,13620,13680,13680,13620,774
|
|
20231117,092700,26664700,13690,13690,13690,13690,0
|
|
20231117,092600,26664700,13690,13690,13690,13690,10
|
|
20231117,092500,26527800,13680,13680,13680,13680,30
|
|
20231117,092400,26117400,13690,13690,13690,13690,501
|
|
20231117,092300,19258710,13690,13690,13690,13680,83
|
|
20231117,092200,18122470,13710,13710,13710,13710,0
|
|
20231117,092100,18122470,13710,13710,13710,13710,0
|
|
20231117,092000,18122470,13710,13710,13710,13710,104
|
|
20231117,091900,16696630,13720,13720,13720,13710,10
|
|
20231117,091800,16559490,13710,13710,13720,13710,11
|
|
20231117,091700,16408640,13650,13650,13650,13650,0
|
|
20231117,091600,16408640,13650,13650,13650,13650,10
|
|
20231117,091500,16272140,13650,13650,13650,13650,0
|
|
20231117,091400,16272140,13650,13650,13650,13650,0
|
|
20231117,091300,16272140,13650,13690,13690,13650,416
|
|
20231117,091200,10589300,13660,13660,13660,13660,40
|
|
20231117,091100,10042900,13660,13660,13660,13660,10
|
|
20231117,091000,9906300,13640,13640,13640,13640,80
|
|
20231117,090900,8815100,13650,13660,13660,13650,220
|
|
20231117,090800,5812060,13670,13700,13700,13670,23
|
|
20231117,090700,5497560,13710,13730,13730,13710,21
|
|
20231117,090600,5209520,13730,13780,13790,13730,53
|
|
20231117,090500,4479730,13790,13790,13790,13790,3
|
|
20231117,090400,4438360,13790,13790,13790,13790,31
|
|
20231117,090300,4010870,13800,13800,13800,13800,0
|
|
20231117,090200,4010870,13800,13800,13800,13800,0
|
|
20231117,090100,4010870,13800,13800,13800,13800,7
|
|
20231117,090000,3914270,13830,13950,13950,13830,282
|