553 lines
28 KiB
CSV
553 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,191000,723461070,12560,12560,12560,12560,606
|
|
20231116,190900,723461070,12560,12560,12560,12560,0
|
|
20231116,190800,723461070,12560,12560,12560,12560,0
|
|
20231116,190700,723461070,12560,12560,12560,12560,0
|
|
20231116,190600,723461070,12560,12560,12560,12560,0
|
|
20231116,190500,723461070,12560,12560,12560,12560,0
|
|
20231116,190400,723461070,12560,12560,12560,12560,0
|
|
20231116,190300,723461070,12560,12560,12560,12560,0
|
|
20231116,190200,723461070,12560,12560,12560,12560,0
|
|
20231116,190100,723461070,12560,12560,12560,12560,0
|
|
20231116,190000,723461070,12560,12560,12560,12560,0
|
|
20231116,185900,723461070,12560,12560,12560,12560,0
|
|
20231116,185800,723461070,12560,12560,12560,12560,0
|
|
20231116,185700,723461070,12560,12560,12560,12560,0
|
|
20231116,185600,723461070,12560,12560,12560,12560,0
|
|
20231116,185500,723461070,12560,12560,12560,12560,0
|
|
20231116,185400,723461070,12560,12560,12560,12560,0
|
|
20231116,185300,723461070,12560,12560,12560,12560,0
|
|
20231116,185200,723461070,12560,12560,12560,12560,0
|
|
20231116,185100,723461070,12560,12560,12560,12560,0
|
|
20231116,185000,723461070,12560,12560,12560,12560,0
|
|
20231116,184900,723461070,12560,12560,12560,12560,0
|
|
20231116,184800,723461070,12560,12560,12560,12560,0
|
|
20231116,184700,723461070,12560,12560,12560,12560,0
|
|
20231116,184600,723461070,12560,12560,12560,12560,0
|
|
20231116,184500,723461070,12560,12560,12560,12560,0
|
|
20231116,184400,723461070,12560,12560,12560,12560,0
|
|
20231116,184300,723461070,12560,12560,12560,12560,0
|
|
20231116,184200,723461070,12560,12560,12560,12560,0
|
|
20231116,184100,723461070,12560,12560,12560,12560,0
|
|
20231116,184000,723461070,12560,12560,12560,12560,606
|
|
20231116,183900,723461070,12560,12560,12560,12560,0
|
|
20231116,183800,723461070,12560,12560,12560,12560,0
|
|
20231116,183700,723461070,12560,12560,12560,12560,0
|
|
20231116,183600,723461070,12560,12560,12560,12560,0
|
|
20231116,183500,723461070,12560,12560,12560,12560,0
|
|
20231116,183400,723461070,12560,12560,12560,12560,0
|
|
20231116,183300,723461070,12560,12560,12560,12560,0
|
|
20231116,183200,723461070,12560,12560,12560,12560,0
|
|
20231116,183100,723461070,12560,12560,12560,12560,0
|
|
20231116,183000,723461070,12560,12560,12560,12560,0
|
|
20231116,182900,723461070,12560,12560,12560,12560,0
|
|
20231116,182800,723461070,12560,12560,12560,12560,0
|
|
20231116,182700,723461070,12560,12560,12560,12560,0
|
|
20231116,182600,723461070,12560,12560,12560,12560,0
|
|
20231116,182500,723461070,12560,12560,12560,12560,0
|
|
20231116,182400,723461070,12560,12560,12560,12560,0
|
|
20231116,182300,723461070,12560,12560,12560,12560,0
|
|
20231116,182200,723461070,12560,12560,12560,12560,0
|
|
20231116,182100,723461070,12560,12560,12560,12560,0
|
|
20231116,182000,723461070,12560,12560,12560,12560,0
|
|
20231116,181900,723461070,12560,12560,12560,12560,0
|
|
20231116,181800,723461070,12560,12560,12560,12560,0
|
|
20231116,181700,723461070,12560,12560,12560,12560,0
|
|
20231116,181600,723461070,12560,12560,12560,12560,0
|
|
20231116,181500,723461070,12560,12560,12560,12560,0
|
|
20231116,181400,723461070,12560,12560,12560,12560,0
|
|
20231116,181300,723461070,12560,12560,12560,12560,0
|
|
20231116,181200,723461070,12560,12560,12560,12560,0
|
|
20231116,181100,723461070,12560,12560,12560,12560,0
|
|
20231116,181000,723461070,12560,12560,12560,12560,606
|
|
20231116,180900,723461070,12560,12560,12560,12560,0
|
|
20231116,180800,723461070,12560,12560,12560,12560,0
|
|
20231116,180700,723461070,12560,12560,12560,12560,0
|
|
20231116,180600,723461070,12560,12560,12560,12560,0
|
|
20231116,180500,723461070,12560,12560,12560,12560,0
|
|
20231116,180400,723461070,12560,12560,12560,12560,0
|
|
20231116,180300,723461070,12560,12560,12560,12560,0
|
|
20231116,180200,723461070,12560,12560,12560,12560,0
|
|
20231116,180100,723461070,12560,12560,12560,12560,0
|
|
20231116,180000,723461070,12560,12560,12560,12560,0
|
|
20231116,175900,723461070,12560,12560,12560,12560,0
|
|
20231116,175800,723461070,12560,12560,12560,12560,0
|
|
20231116,175700,723461070,12560,12560,12560,12560,0
|
|
20231116,175600,723461070,12560,12560,12560,12560,0
|
|
20231116,175500,723461070,12560,12560,12560,12560,0
|
|
20231116,175400,723461070,12560,12560,12560,12560,0
|
|
20231116,175300,723461070,12560,12560,12560,12560,0
|
|
20231116,175200,723461070,12560,12560,12560,12560,0
|
|
20231116,175100,723461070,12560,12560,12560,12560,0
|
|
20231116,175000,723461070,12560,12560,12560,12560,0
|
|
20231116,174900,723461070,12560,12560,12560,12560,0
|
|
20231116,174800,723461070,12560,12560,12560,12560,0
|
|
20231116,174700,723461070,12560,12560,12560,12560,0
|
|
20231116,174600,723461070,12560,12560,12560,12560,0
|
|
20231116,174500,723461070,12560,12560,12560,12560,0
|
|
20231116,174400,723461070,12560,12560,12560,12560,0
|
|
20231116,174300,723461070,12560,12560,12560,12560,0
|
|
20231116,174200,723461070,12560,12560,12560,12560,0
|
|
20231116,174100,723461070,12560,12560,12560,12560,0
|
|
20231116,174000,723461070,12560,12560,12560,12560,606
|
|
20231116,173900,723461070,12560,12560,12560,12560,0
|
|
20231116,173800,723461070,12560,12560,12560,12560,0
|
|
20231116,173700,723461070,12560,12560,12560,12560,0
|
|
20231116,173600,723461070,12560,12560,12560,12560,0
|
|
20231116,173500,723461070,12560,12560,12560,12560,0
|
|
20231116,173400,723461070,12560,12560,12560,12560,0
|
|
20231116,173300,723461070,12560,12560,12560,12560,0
|
|
20231116,173200,723461070,12560,12560,12560,12560,0
|
|
20231116,173100,723461070,12560,12560,12560,12560,0
|
|
20231116,173000,723461070,12560,12560,12560,12560,0
|
|
20231116,172900,723461070,12560,12560,12560,12560,0
|
|
20231116,172800,723461070,12560,12560,12560,12560,0
|
|
20231116,172700,723461070,12560,12560,12560,12560,0
|
|
20231116,172600,723461070,12560,12560,12560,12560,0
|
|
20231116,172500,723461070,12560,12560,12560,12560,0
|
|
20231116,172400,723461070,12560,12560,12560,12560,0
|
|
20231116,172300,723461070,12560,12560,12560,12560,0
|
|
20231116,172200,723461070,12560,12560,12560,12560,0
|
|
20231116,172100,723461070,12560,12560,12560,12560,0
|
|
20231116,172000,723461070,12560,12560,12560,12560,0
|
|
20231116,171900,723461070,12560,12560,12560,12560,0
|
|
20231116,171800,723461070,12560,12560,12560,12560,0
|
|
20231116,171700,723461070,12560,12560,12560,12560,0
|
|
20231116,171600,723461070,12560,12560,12560,12560,0
|
|
20231116,171500,723461070,12560,12560,12560,12560,0
|
|
20231116,171400,723461070,12560,12560,12560,12560,0
|
|
20231116,171300,723461070,12560,12560,12560,12560,0
|
|
20231116,171200,723461070,12560,12560,12560,12560,0
|
|
20231116,171100,723461070,12560,12560,12560,12560,0
|
|
20231116,171000,723461070,12560,12560,12560,12560,606
|
|
20231116,170900,723461070,12560,12560,12560,12560,0
|
|
20231116,170800,723461070,12560,12560,12560,12560,0
|
|
20231116,170700,723461070,12560,12560,12560,12560,0
|
|
20231116,170600,723461070,12560,12560,12560,12560,0
|
|
20231116,170500,723461070,12560,12560,12560,12560,0
|
|
20231116,170400,723461070,12560,12560,12560,12560,0
|
|
20231116,170300,723461070,12560,12560,12560,12560,0
|
|
20231116,170200,723461070,12560,12560,12560,12560,0
|
|
20231116,170100,723461070,12560,12560,12560,12560,0
|
|
20231116,170000,723461070,12560,12560,12560,12560,0
|
|
20231116,165900,723461070,12560,12560,12560,12560,0
|
|
20231116,165800,723461070,12560,12560,12560,12560,0
|
|
20231116,165700,723461070,12560,12560,12560,12560,0
|
|
20231116,165600,723461070,12560,12560,12560,12560,0
|
|
20231116,165500,723461070,12560,12560,12560,12560,0
|
|
20231116,165400,723461070,12560,12560,12560,12560,0
|
|
20231116,165300,723461070,12560,12560,12560,12560,0
|
|
20231116,165200,723461070,12560,12560,12560,12560,0
|
|
20231116,165100,723461070,12560,12560,12560,12560,0
|
|
20231116,165000,723461070,12560,12560,12560,12560,0
|
|
20231116,164900,723461070,12560,12560,12560,12560,0
|
|
20231116,164800,723461070,12560,12560,12560,12560,0
|
|
20231116,164700,723461070,12560,12560,12560,12560,0
|
|
20231116,164600,723461070,12560,12560,12560,12560,0
|
|
20231116,164500,723461070,12560,12560,12560,12560,0
|
|
20231116,164400,723461070,12560,12560,12560,12560,0
|
|
20231116,164300,723461070,12560,12560,12560,12560,0
|
|
20231116,164200,723461070,12560,12560,12560,12560,0
|
|
20231116,164100,723461070,12560,12560,12560,12560,0
|
|
20231116,164000,723461070,12560,12560,12560,12560,606
|
|
20231116,163900,723461070,12560,12560,12560,12560,0
|
|
20231116,163800,723461070,12560,12560,12560,12560,0
|
|
20231116,163700,723461070,12560,12560,12560,12560,0
|
|
20231116,163600,723461070,12560,12560,12560,12560,0
|
|
20231116,163500,723461070,12560,12560,12560,12560,0
|
|
20231116,163400,723461070,12560,12560,12560,12560,0
|
|
20231116,163300,723461070,12560,12560,12560,12560,0
|
|
20231116,163200,723461070,12560,12560,12560,12560,0
|
|
20231116,163100,723461070,12560,12560,12560,12560,0
|
|
20231116,163000,723461070,12560,12560,12560,12560,606
|
|
20231116,162900,715849710,12550,12550,12550,12550,0
|
|
20231116,162800,715849710,12550,12550,12550,12550,0
|
|
20231116,162700,715849710,12550,12550,12550,12550,0
|
|
20231116,162600,715849710,12550,12550,12550,12550,0
|
|
20231116,162500,715849710,12550,12550,12550,12550,0
|
|
20231116,162400,715849710,12550,12550,12550,12550,0
|
|
20231116,162300,715849710,12550,12550,12550,12550,0
|
|
20231116,162200,715849710,12550,12550,12550,12550,0
|
|
20231116,162100,715849710,12550,12550,12550,12550,0
|
|
20231116,162000,715849710,12550,12550,12550,12550,0
|
|
20231116,161900,715849710,12550,12550,12550,12550,179
|
|
20231116,161800,713603260,12540,12540,12540,12540,1000
|
|
20231116,161700,701063260,12540,12530,12540,12520,209
|
|
20231116,161600,698444500,12520,12520,12520,12520,5
|
|
20231116,161500,698381900,12530,12530,12530,12530,2
|
|
20231116,161400,698356840,12530,12530,12530,12530,0
|
|
20231116,161300,698356840,12530,12530,12530,12530,0
|
|
20231116,161200,698356840,12530,12530,12530,12530,270
|
|
20231116,161100,694973740,12530,12540,12540,12530,171
|
|
20231116,161000,692830110,12540,12540,12540,12540,0
|
|
20231116,160900,692830110,12540,12540,12540,12540,6
|
|
20231116,160800,692754870,12530,12530,12530,12530,133
|
|
20231116,160700,691088380,12510,12510,12510,12510,0
|
|
20231116,160600,691088380,12510,12510,12510,12510,42
|
|
20231116,160500,690562960,12510,12510,12510,12510,9
|
|
20231116,160400,690450370,12510,12510,12510,12510,0
|
|
20231116,160300,690450370,12510,12510,12510,12510,150
|
|
20231116,160200,688573870,12510,12510,12510,12510,0
|
|
20231116,160100,688573870,12510,12510,12510,12510,0
|
|
20231116,160000,688573870,12510,12510,12510,12510,0
|
|
20231116,155900,688573870,12510,12510,12510,12510,3
|
|
20231116,155800,688536340,12510,12540,12540,12510,1867
|
|
20231116,155700,665162870,12530,12540,12540,12530,86
|
|
20231116,155600,664084440,12540,12540,12540,12540,2
|
|
20231116,155500,664059360,12550,12540,12550,12540,79
|
|
20231116,155400,663068600,12550,12550,12550,12550,0
|
|
20231116,155300,663068600,12550,12550,12550,12550,5
|
|
20231116,155200,663005850,12540,12540,12540,12540,101
|
|
20231116,155100,661739310,12540,12540,12540,12540,0
|
|
20231116,155000,661739310,12540,12550,12550,12540,56
|
|
20231116,154900,661036960,12550,12550,12550,12550,0
|
|
20231116,154800,661036960,12550,12550,12560,12550,2261
|
|
20231116,154700,632651360,12550,12540,12550,12540,1168
|
|
20231116,154600,617996040,12540,12540,12540,12540,0
|
|
20231116,154500,617996040,12540,12540,12540,12540,0
|
|
20231116,154400,617996040,12540,12540,12540,12530,113
|
|
20231116,154300,616579630,12540,12540,12540,12540,3
|
|
20231116,154200,616542010,12520,12520,12520,12520,2
|
|
20231116,154100,616516970,12520,12540,12540,12520,302
|
|
20231116,154000,612733640,12540,12540,12540,12540,1
|
|
20231116,153900,612721100,12540,12540,12540,12540,0
|
|
20231116,153800,612721100,12540,12540,12540,12540,0
|
|
20231116,153700,612721100,12540,12540,12540,12540,0
|
|
20231116,153600,612721100,12540,12540,12540,12540,0
|
|
20231116,153500,612721100,12540,12540,12540,12540,2
|
|
20231116,153400,612696020,12540,12540,12540,12540,20
|
|
20231116,153300,612445220,12540,12540,12540,12540,1
|
|
20231116,153200,612432680,12530,12540,12540,12530,133
|
|
20231116,153100,610764890,12540,12540,12540,12540,1
|
|
20231116,153000,610752350,12530,12530,12530,12530,0
|
|
20231116,152900,610752350,12530,12530,12530,12530,0
|
|
20231116,152800,610752350,12530,12530,12530,12530,94
|
|
20231116,152700,609574530,12540,12540,12540,12530,69
|
|
20231116,152600,608709880,12540,12540,12540,12540,0
|
|
20231116,152500,608709880,12540,12540,12540,12540,10
|
|
20231116,152400,608584480,12540,12540,12540,12540,50
|
|
20231116,152300,607957480,12540,12540,12540,12540,0
|
|
20231116,152200,607957480,12540,12540,12540,12540,0
|
|
20231116,152100,607957480,12540,12540,12540,12540,0
|
|
20231116,152000,607957480,12540,12540,12540,12540,5
|
|
20231116,151900,607894780,12540,12540,12540,12540,0
|
|
20231116,151800,607894780,12540,12540,12540,12540,2
|
|
20231116,151700,607869700,12540,12540,12540,12540,80
|
|
20231116,151600,606866500,12530,12530,12530,12530,0
|
|
20231116,151500,606866500,12530,12530,12530,12530,2
|
|
20231116,151400,606841440,12540,12520,12540,12510,490
|
|
20231116,151300,600700220,12510,12510,12510,12510,0
|
|
20231116,151200,600700220,12510,12530,12530,12510,142
|
|
20231116,151100,598922600,12520,12530,12530,12520,1983
|
|
20231116,151000,574094480,12530,12540,12540,12530,3
|
|
20231116,150900,574056870,12530,12530,12530,12530,118
|
|
20231116,150800,572578330,12530,12530,12530,12530,0
|
|
20231116,150700,572578330,12530,12530,12530,12530,2
|
|
20231116,150600,572553270,12530,12530,12530,12530,0
|
|
20231116,150500,572553270,12530,12530,12530,12530,141
|
|
20231116,150400,570786540,12530,12530,12530,12530,0
|
|
20231116,150300,570786540,12530,12530,12530,12530,15
|
|
20231116,150200,570598590,12530,12530,12530,12530,38
|
|
20231116,150100,570122450,12530,12530,12530,12530,52
|
|
20231116,150000,569470890,12530,12530,12530,12530,0
|
|
20231116,145900,569470890,12530,12520,12530,12520,154
|
|
20231116,145800,567542790,12510,12510,12510,12510,219
|
|
20231116,145700,564803100,12510,12510,12510,12510,3
|
|
20231116,145600,564765570,12520,12520,12520,12520,284
|
|
20231116,145500,561209890,12520,12520,12520,12520,0
|
|
20231116,145400,561209890,12520,12520,12520,12520,50
|
|
20231116,145300,560583890,12540,12540,12540,12540,0
|
|
20231116,145200,560583890,12540,12540,12540,12540,0
|
|
20231116,145100,560583890,12540,12540,12540,12540,102
|
|
20231116,145000,559304810,12540,12540,12540,12540,1
|
|
20231116,144900,559292270,12540,12540,12540,12540,1102
|
|
20231116,144800,545473190,12520,12520,12520,12520,42
|
|
20231116,144700,544947350,12540,12540,12540,12540,2
|
|
20231116,144600,544922270,12530,12530,12530,12530,0
|
|
20231116,144500,544922270,12530,12530,12530,12530,33
|
|
20231116,144400,544508780,12530,12530,12530,12530,177
|
|
20231116,144300,542290970,12530,12530,12530,12530,0
|
|
20231116,144200,542290970,12530,12530,12530,12530,54
|
|
20231116,144100,541614350,12540,12540,12540,12530,78
|
|
20231116,144000,540636960,12530,12530,12530,12530,20
|
|
20231116,143900,540386360,12530,12530,12530,12530,118
|
|
20231116,143800,538907820,12540,12530,12540,12530,15
|
|
20231116,143700,538719860,12530,12530,12530,12530,0
|
|
20231116,143600,538719860,12530,12530,12530,12530,59
|
|
20231116,143500,537980590,12530,12520,12530,12520,189
|
|
20231116,143400,535612650,12520,12520,12520,12520,18
|
|
20231116,143300,535387290,12520,12520,12530,12520,78
|
|
20231116,143200,534410710,12520,12520,12520,12520,230
|
|
20231116,143100,531531110,12520,12530,12530,12520,42
|
|
20231116,143000,531005050,12530,12540,12540,12530,129
|
|
20231116,142900,529388180,12550,12540,12550,12530,86
|
|
20231116,142800,528309740,12530,12530,12530,12530,50
|
|
20231116,142700,527683240,12530,12530,12530,12530,0
|
|
20231116,142600,527683240,12530,12530,12530,12530,134
|
|
20231116,142500,526004220,12530,12530,12530,12530,0
|
|
20231116,142400,526004220,12530,12530,12530,12530,0
|
|
20231116,142300,526004220,12530,12530,12530,12530,4
|
|
20231116,142200,525954100,12520,12520,12520,12520,0
|
|
20231116,142100,525954100,12520,12530,12530,12520,13
|
|
20231116,142000,525791310,12530,12530,12530,12530,1
|
|
20231116,141900,525778780,12520,12530,12540,12520,152
|
|
20231116,141800,523873530,12540,12540,12540,12540,0
|
|
20231116,141700,523873530,12540,12540,12540,12530,116
|
|
20231116,141600,522419290,12550,12550,12550,12550,1
|
|
20231116,141500,522406740,12560,12550,12560,12550,7
|
|
20231116,141400,522318870,12560,12560,12560,12560,11
|
|
20231116,141300,522180710,12550,12550,12550,12550,0
|
|
20231116,141200,522180710,12550,12540,12550,12540,235
|
|
20231116,141100,519231540,12530,12530,12530,12530,0
|
|
20231116,141000,519231540,12530,12530,12530,12530,0
|
|
20231116,140900,519231540,12530,12530,12530,12530,1
|
|
20231116,140800,519219010,12530,12530,12530,12530,110
|
|
20231116,140700,517840710,12530,12520,12530,12520,100
|
|
20231116,140600,516588210,12510,12510,12510,12510,5
|
|
20231116,140500,516525660,12510,12510,12510,12510,81
|
|
20231116,140400,515512350,12500,12500,12500,12500,0
|
|
20231116,140300,515512350,12500,12530,12530,12500,1050
|
|
20231116,140200,502379110,12530,12530,12530,12530,172
|
|
20231116,140100,500223950,12530,12530,12530,12530,0
|
|
20231116,140000,500223950,12530,12530,12530,12530,54
|
|
20231116,135900,499547330,12530,12530,12530,12530,0
|
|
20231116,135800,499547330,12530,12520,12530,12520,91
|
|
20231116,135700,498407680,12530,12530,12530,12530,203
|
|
20231116,135600,495864090,12520,12520,12520,12520,1
|
|
20231116,135500,495851570,12520,12520,12520,12520,0
|
|
20231116,135400,495851570,12520,12530,12530,12520,3
|
|
20231116,135300,495813990,12520,12520,12520,12520,76
|
|
20231116,135200,494862470,12510,12510,12510,12510,1
|
|
20231116,135100,494849960,12520,12520,12520,12520,3
|
|
20231116,135000,494812400,12520,12520,12520,12520,400
|
|
20231116,134900,489804400,12510,12510,12510,12510,67
|
|
20231116,134800,488966230,12520,12520,12520,12520,0
|
|
20231116,134700,488966230,12520,12520,12520,12520,1
|
|
20231116,134600,488953710,12510,12520,12520,12510,70
|
|
20231116,134500,488077890,12520,12520,12520,12510,80
|
|
20231116,134400,487076490,12510,12510,12510,12510,43
|
|
20231116,134300,486538560,12510,12510,12510,12510,0
|
|
20231116,134200,486538560,12510,12510,12520,12510,515
|
|
20231116,134100,480095890,12510,12510,12510,12510,49
|
|
20231116,134000,479482900,12520,12510,12520,12510,41
|
|
20231116,133900,478969880,12510,12510,12510,12510,71
|
|
20231116,133800,478081670,12520,12520,12520,12520,0
|
|
20231116,133700,478081670,12520,12520,12520,12520,0
|
|
20231116,133600,478081670,12520,12510,12520,12510,36
|
|
20231116,133500,477631300,12510,12520,12520,12510,212
|
|
20231116,133400,474979150,12530,12530,12530,12530,0
|
|
20231116,133300,474979150,12530,12530,12530,12530,1
|
|
20231116,133200,474966620,12520,12520,12520,12520,201
|
|
20231116,133100,472450100,12510,12510,12510,12510,60
|
|
20231116,133000,471699500,12500,12500,12500,12500,0
|
|
20231116,132900,471699500,12500,12500,12500,12500,0
|
|
20231116,132800,471699500,12500,12520,12520,12500,56
|
|
20231116,132700,470999480,12500,12500,12500,12500,5
|
|
20231116,132600,470936980,12500,12520,12520,12500,1181
|
|
20231116,132500,456174460,12520,12520,12520,12500,1182
|
|
20231116,132400,441391190,12520,12520,12520,12520,10
|
|
20231116,132300,441265990,12530,12530,12530,12530,2
|
|
20231116,132200,441240930,12520,12520,12520,12520,0
|
|
20231116,132100,441240930,12520,12520,12520,12520,25
|
|
20231116,132000,440927930,12520,12520,12520,12520,77
|
|
20231116,131900,439963890,12520,12520,12520,12520,314
|
|
20231116,131800,436032610,12520,12510,12520,12510,51
|
|
20231116,131700,435394580,12510,12510,12510,12510,0
|
|
20231116,131600,435394580,12510,12510,12510,12510,0
|
|
20231116,131500,435394580,12510,12510,12510,12510,57
|
|
20231116,131400,434681510,12510,12510,12510,12510,0
|
|
20231116,131300,434681510,12510,12510,12510,12510,0
|
|
20231116,131200,434681510,12510,12520,12520,12510,138
|
|
20231116,131100,432954280,12520,12520,12520,12520,0
|
|
20231116,131000,432954280,12520,12520,12520,12520,0
|
|
20231116,130900,432954280,12520,12520,12520,12510,88
|
|
20231116,130800,431853180,12510,12510,12510,12510,0
|
|
20231116,130700,431853180,12510,12520,12520,12510,69
|
|
20231116,130600,430989920,12520,12520,12520,12520,1
|
|
20231116,130500,430977400,12520,12520,12520,12510,88
|
|
20231116,130400,429876280,12520,12510,12520,12510,44
|
|
20231116,130300,429325830,12510,12510,12510,12510,5
|
|
20231116,130200,429263280,12520,12510,12520,12510,64
|
|
20231116,130100,428462580,12510,12510,12510,12510,399
|
|
20231116,130000,423471090,12510,12530,12530,12510,49
|
|
20231116,125900,422858080,12510,12510,12510,12510,48
|
|
20231116,125800,422257600,12510,12510,12510,12510,0
|
|
20231116,125700,422257600,12510,12510,12510,12510,48
|
|
20231116,125600,421657120,12510,12520,12520,12510,347
|
|
20231116,125500,417316120,12520,12510,12520,12510,2
|
|
20231116,125400,417291090,12530,12510,12530,12510,501
|
|
20231116,125300,411023560,12510,12510,12510,12510,0
|
|
20231116,125200,411023560,12510,12520,12520,12510,703
|
|
20231116,125100,402227930,12530,12540,12540,12530,59
|
|
20231116,125000,401488650,12530,12530,12530,12530,26
|
|
20231116,124900,401162870,12540,12540,12540,12540,139
|
|
20231116,124800,399419810,12550,12550,12550,12550,0
|
|
20231116,124700,399419810,12550,12550,12550,12550,621
|
|
20231116,124600,391626260,12560,12550,12560,12550,11
|
|
20231116,124500,391488190,12560,12560,12560,12560,51
|
|
20231116,124400,390847630,12560,12550,12560,12550,199
|
|
20231116,124300,388349280,12550,12570,12570,12550,22
|
|
20231116,124200,388073040,12570,12570,12570,12550,742
|
|
20231116,124100,378756120,12570,12570,12570,12570,0
|
|
20231116,124000,378756120,12570,12560,12570,12560,122
|
|
20231116,123900,377223780,12550,12560,12560,12550,129
|
|
20231116,123800,375603910,12550,12550,12550,12550,0
|
|
20231116,123700,375603910,12550,12550,12550,12550,20
|
|
20231116,123600,375352910,12550,12550,12550,12550,9
|
|
20231116,123500,375239960,12550,12550,12550,12550,0
|
|
20231116,123400,375239960,12550,12550,12550,12550,0
|
|
20231116,123300,375239960,12550,12550,12550,12550,5
|
|
20231116,123200,375177210,12560,12550,12560,12550,11
|
|
20231116,123100,375039140,12570,12570,12570,12570,5
|
|
20231116,123000,374976290,12570,12570,12570,12570,0
|
|
20231116,122900,374976290,12570,12550,12570,12550,41
|
|
20231116,122800,374461210,12550,12550,12550,12550,109
|
|
20231116,122700,373093260,12560,12560,12560,12560,0
|
|
20231116,122600,373093260,12560,12560,12560,12560,1
|
|
20231116,122500,373080700,12570,12570,12570,12570,0
|
|
20231116,122400,373080700,12570,12570,12570,12570,2
|
|
20231116,122300,373055560,12550,12550,12550,12550,0
|
|
20231116,122200,373055560,12550,12550,12550,12550,0
|
|
20231116,122100,373055560,12550,12550,12550,12550,9
|
|
20231116,122000,372942610,12540,12560,12560,12540,50
|
|
20231116,121900,372314730,12560,12560,12560,12560,9
|
|
20231116,121800,372201690,12560,12550,12580,12550,320
|
|
20231116,121700,368183420,12550,12560,12560,12550,67
|
|
20231116,121600,367342190,12560,12570,12570,12560,58
|
|
20231116,121500,366613220,12560,12560,12560,12560,9
|
|
20231116,121400,366500180,12570,12560,12570,12560,12
|
|
20231116,121300,366349430,12560,12540,12560,12540,64
|
|
20231116,121200,365545910,12560,12560,12560,12560,0
|
|
20231116,121100,365545910,12560,12560,12560,12560,0
|
|
20231116,121000,365545910,12560,12550,12560,12550,14
|
|
20231116,120900,365370190,12560,12560,12560,12560,9
|
|
20231116,120800,365257150,12560,12560,12560,12560,1
|
|
20231116,120700,365244590,12540,12560,12560,12540,59
|
|
20231116,120600,364504550,12560,12550,12560,12550,92
|
|
20231116,120500,363349930,12550,12550,12550,12550,0
|
|
20231116,120400,363349930,12550,12550,12550,12550,0
|
|
20231116,120300,363349930,12550,12540,12550,12540,6
|
|
20231116,120200,363274660,12540,12540,12540,12540,0
|
|
20231116,120100,363274660,12540,12540,12540,12540,25
|
|
20231116,120000,362961160,12550,12550,12550,12550,21
|
|
20231116,115900,362697610,12540,12540,12540,12540,0
|
|
20231116,115800,362697610,12540,12540,12540,12540,88
|
|
20231116,115700,361594090,12530,12530,12530,12530,792
|
|
20231116,115600,351670330,12530,12530,12530,12530,0
|
|
20231116,115500,351670330,12530,12530,12530,12530,194
|
|
20231116,115400,349239510,12540,12540,12540,12540,2
|
|
20231116,115300,349214430,12540,12540,12540,12540,0
|
|
20231116,115200,349214430,12540,12530,12540,12530,61
|
|
20231116,115100,348449770,12520,12530,12540,12520,91
|
|
20231116,115000,347309930,12530,12530,12530,12530,105
|
|
20231116,114900,345994280,12530,12530,12530,12530,1
|
|
20231116,114800,345981750,12540,12540,12540,12540,2
|
|
20231116,114700,345956670,12520,12520,12520,12520,145
|
|
20231116,114600,344141270,12520,12520,12520,12520,32
|
|
20231116,114500,343740630,12520,12520,12520,12520,20
|
|
20231116,114400,343490230,12520,12540,12540,12520,83
|
|
20231116,114300,342451030,12520,12520,12520,12520,0
|
|
20231116,114200,342451030,12520,12520,12520,12520,42
|
|
20231116,114100,341925190,12510,12510,12510,12510,0
|
|
20231116,114000,341925190,12510,12510,12510,12510,30
|
|
20231116,113900,341549890,12520,12520,12520,12520,13
|
|
20231116,113800,341387130,12520,12540,12540,12520,25
|
|
20231116,113700,341073930,12530,12520,12530,12520,294
|
|
20231116,113600,337393030,12520,12520,12520,12520,14
|
|
20231116,113500,337217750,12520,12520,12520,12520,0
|
|
20231116,113400,337217750,12520,12530,12530,12520,12
|
|
20231116,113300,337067490,12520,12520,12520,12520,54
|
|
20231116,113200,336391410,12530,12530,12530,12530,2
|
|
20231116,113100,336366350,12530,12530,12530,12530,0
|
|
20231116,113000,336366350,12530,12510,12530,12510,120
|
|
20231116,112900,334865110,12510,12510,12510,12510,7
|
|
20231116,112800,334777540,12510,12510,12510,12510,0
|
|
20231116,112700,334777540,12510,12500,12510,12500,90
|
|
20231116,112600,333652340,12500,12510,12510,12500,67
|
|
20231116,112500,332814820,12510,12510,12510,12510,50
|
|
20231116,112400,332189320,12500,12500,12500,12500,4
|
|
20231116,112300,332139320,12500,12500,12500,12500,20
|
|
20231116,112200,331889320,12500,12500,12500,12500,6
|
|
20231116,112100,331814320,12500,12510,12510,12500,4
|
|
20231116,112000,331764310,12510,12510,12510,12510,2
|
|
20231116,111900,331739290,12510,12510,12510,12510,34
|
|
20231116,111800,331313950,12510,12500,12510,12500,42
|
|
20231116,111700,330788900,12510,12510,12510,12510,2
|
|
20231116,111600,330763880,12500,12510,12510,12500,33
|
|
20231116,111500,330351340,12500,12500,12500,12500,246
|
|
20231116,111400,327276340,12510,12510,12510,12510,1
|
|
20231116,111300,327263830,12510,12500,12510,12490,13
|
|
20231116,111200,327101410,12490,12490,12490,12490,27
|
|
20231116,111100,326764180,12490,12480,12490,12480,358
|
|
20231116,111000,322295740,12480,12460,12480,12460,2
|
|
20231116,110900,322270800,12480,12460,12480,12460,145
|
|
20231116,110800,320464020,12460,12470,12480,12440,2439
|
|
20231116,110700,290083860,12480,12480,12480,12470,259
|
|
20231116,110600,286852190,12480,12500,12510,12480,489
|
|
20231116,110500,280744260,12540,12490,12540,12490,595
|
|
20231116,110400,273310410,12490,12500,12500,12490,227
|
|
20231116,110300,270472930,12500,12500,12500,12500,21
|
|
20231116,110200,270210430,12500,12500,12500,12500,557
|
|
20231116,110100,263247930,12510,12510,12510,12510,4
|
|
20231116,110000,263197890,12490,12490,12490,12490,20
|
|
20231116,105900,262948090,12510,12510,12510,12510,1
|
|
20231116,105800,262935580,12490,12510,12510,12490,105
|
|
20231116,105700,261623790,12500,12510,12510,12500,380
|
|
20231116,105600,256872600,12510,12560,12560,12510,506
|
|
20231116,105500,250532880,12560,12500,12560,12500,1134
|
|
20231116,105400,236333710,12500,12500,12500,12500,28
|
|
20231116,105300,235983710,12510,12490,12510,12490,109
|
|
20231116,105200,234622190,12510,12510,12510,12510,0
|
|
20231116,105100,234622190,12510,12530,12530,12490,3655
|
|
20231116,105000,188915220,12520,12530,12530,12520,1407
|
|
20231116,104900,171285910,12540,12540,12550,12540,105
|
|
20231116,104800,169968700,12540,12560,12560,12540,792
|
|
20231116,104700,160034800,12580,12580,12580,12580,1
|
|
20231116,104600,160022220,12550,12550,12550,12550,27
|
|
20231116,104500,159683370,12580,12550,12580,12550,43
|
|
20231116,104400,159143690,12550,12550,12550,12550,8
|
|
20231116,104300,159043290,12550,12550,12550,12550,69
|
|
20231116,104200,158177340,12550,12550,12550,12550,28
|
|
20231116,104100,157825940,12550,12540,12570,12540,1131
|
|
20231116,104000,143641710,12550,12550,12550,12550,21
|
|
20231116,103900,143378160,12550,12550,12550,12550,270
|
|
20231116,103800,139989660,12550,12550,12550,12540,154
|
|
20231116,103700,138057920,12550,12560,12600,12540,123
|
|
20231116,103600,136513880,12550,12570,12570,12540,705
|
|
20231116,103500,127665070,12580,12610,12610,12580,98
|
|
20231116,103400,126432120,12610,12570,12610,12570,28
|
|
20231116,103300,126080000,12570,12590,12600,12570,353
|
|
20231116,103200,121638060,12610,12630,12630,12590,52
|
|
20231116,103100,120983320,12590,12560,12590,12560,84
|
|
20231116,103000,119927200,12560,12560,12560,12560,28
|
|
20231116,102900,119575520,12550,12580,12600,12550,191
|
|
20231116,102800,117175490,12580,12560,12580,12550,208
|
|
20231116,102700,114563530,12560,12580,12580,12560,94
|
|
20231116,102600,113381740,12580,12610,12610,12580,372
|
|
20231116,102500,108697050,12610,12650,12650,12600,490
|
|
20231116,102400,102519020,12600,12650,12650,12590,453
|
|
20231116,102300,96794690,12650,12650,12650,12650,0
|
|
20231116,102200,96794690,12650,12650,12650,12650,0
|
|
20231116,102100,96794690,12650,12560,12650,12540,1324
|
|
20231116,102000,80165650,12570,12590,12600,12570,385
|
|
20231116,101900,75323750,12590,12590,12590,12590,51
|
|
20231116,101800,74681660,12590,12590,12590,12590,37
|
|
20231116,101700,74215830,12590,12580,12590,12580,126
|
|
20231116,101600,72630410,12570,12580,12580,12560,371
|
|
20231116,101500,67968640,12580,12580,12580,12580,27
|
|
20231116,101400,67628980,12620,12630,12630,12610,105
|
|
20231116,101300,66304090,12630,12580,12630,12570,163
|
|
20231116,101200,64254210,12580,12580,12580,12580,63
|
|
20231116,101100,63461670,12580,12550,12580,12550,29
|
|
20231116,101000,63097400,12540,12600,12600,12520,930
|
|
20231116,100900,51406400,12600,12610,12610,12600,45
|
|
20231116,100800,50838980,12630,12630,12630,12630,5
|
|
20231116,100700,50775830,12630,12610,12630,12600,133
|
|
20231116,100600,49099870,12600,12600,12600,12600,0
|
|
20231116,100500,49099870,12600,12610,12620,12600,1815
|
|
20231116,100400,26213850,12610,12640,12640,12610,723
|
|
20231116,100300,17094800,12660,12650,12660,12640,17
|
|
20231116,100200,16879890,12660,12630,12660,12630,6
|
|
20231116,100100,16804020,12620,12630,12630,12620,10
|
|
20231116,100000,16677760,12630,12680,12700,12630,1316
|