629 lines
33 KiB
CSV
629 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,192600,2084354130,15750,15750,15750,15750,408
|
|
20231102,192500,2084354130,15750,15750,15750,15750,0
|
|
20231102,192400,2084354130,15750,15750,15750,15750,0
|
|
20231102,192300,2084354130,15750,15750,15750,15750,0
|
|
20231102,192200,2084354130,15750,15750,15750,15750,0
|
|
20231102,192100,2084354130,15750,15750,15750,15750,0
|
|
20231102,192000,2084354130,15750,15750,15750,15750,0
|
|
20231102,191900,2084354130,15750,15750,15750,15750,0
|
|
20231102,191800,2084354130,15750,15750,15750,15750,0
|
|
20231102,191700,2084354130,15750,15750,15750,15750,0
|
|
20231102,191600,2084354130,15750,15750,15750,15750,0
|
|
20231102,191500,2084354130,15750,15750,15750,15750,0
|
|
20231102,191400,2084354130,15750,15750,15750,15750,0
|
|
20231102,191300,2084354130,15750,15750,15750,15750,0
|
|
20231102,191200,2084354130,15750,15750,15750,15750,0
|
|
20231102,191100,2084354130,15750,15750,15750,15750,0
|
|
20231102,191000,2084354130,15750,15750,15750,15750,0
|
|
20231102,190900,2084354130,15750,15750,15750,15750,0
|
|
20231102,190800,2084354130,15750,15750,15750,15750,0
|
|
20231102,190700,2084354130,15750,15750,15750,15750,0
|
|
20231102,190600,2084354130,15750,15750,15750,15750,0
|
|
20231102,190500,2084354130,15750,15750,15750,15750,0
|
|
20231102,190400,2084354130,15750,15750,15750,15750,0
|
|
20231102,190300,2084354130,15750,15750,15750,15750,0
|
|
20231102,190200,2084354130,15750,15750,15750,15750,0
|
|
20231102,190100,2084354130,15750,15750,15750,15750,0
|
|
20231102,190000,2084354130,15750,15750,15750,15750,0
|
|
20231102,185900,2084354130,15750,15750,15750,15750,0
|
|
20231102,185800,2084354130,15750,15750,15750,15750,0
|
|
20231102,185700,2084354130,15750,15750,15750,15750,0
|
|
20231102,185600,2084354130,15750,15750,15750,15750,408
|
|
20231102,185500,2084354130,15750,15750,15750,15750,0
|
|
20231102,185400,2084354130,15750,15750,15750,15750,0
|
|
20231102,185300,2084354130,15750,15750,15750,15750,0
|
|
20231102,185200,2084354130,15750,15750,15750,15750,0
|
|
20231102,185100,2084354130,15750,15750,15750,15750,0
|
|
20231102,185000,2084354130,15750,15750,15750,15750,0
|
|
20231102,184900,2084354130,15750,15750,15750,15750,0
|
|
20231102,184800,2084354130,15750,15750,15750,15750,0
|
|
20231102,184700,2084354130,15750,15750,15750,15750,0
|
|
20231102,184600,2084354130,15750,15750,15750,15750,0
|
|
20231102,184500,2084354130,15750,15750,15750,15750,0
|
|
20231102,184400,2084354130,15750,15750,15750,15750,0
|
|
20231102,184300,2084354130,15750,15750,15750,15750,0
|
|
20231102,184200,2084354130,15750,15750,15750,15750,0
|
|
20231102,184100,2084354130,15750,15750,15750,15750,0
|
|
20231102,184000,2084354130,15750,15750,15750,15750,0
|
|
20231102,183900,2084354130,15750,15750,15750,15750,0
|
|
20231102,183800,2084354130,15750,15750,15750,15750,0
|
|
20231102,183700,2084354130,15750,15750,15750,15750,0
|
|
20231102,183600,2084354130,15750,15750,15750,15750,0
|
|
20231102,183500,2084354130,15750,15750,15750,15750,0
|
|
20231102,183400,2084354130,15750,15750,15750,15750,0
|
|
20231102,183300,2084354130,15750,15750,15750,15750,0
|
|
20231102,183200,2084354130,15750,15750,15750,15750,0
|
|
20231102,183100,2084354130,15750,15750,15750,15750,0
|
|
20231102,183000,2084354130,15750,15750,15750,15750,0
|
|
20231102,182900,2084354130,15750,15750,15750,15750,0
|
|
20231102,182800,2084354130,15750,15750,15750,15750,0
|
|
20231102,182700,2084354130,15750,15750,15750,15750,0
|
|
20231102,182600,2084354130,15750,15750,15750,15750,408
|
|
20231102,182500,2084354130,15750,15750,15750,15750,0
|
|
20231102,182400,2084354130,15750,15750,15750,15750,0
|
|
20231102,182300,2084354130,15750,15750,15750,15750,0
|
|
20231102,182200,2084354130,15750,15750,15750,15750,0
|
|
20231102,182100,2084354130,15750,15750,15750,15750,0
|
|
20231102,182000,2084354130,15750,15750,15750,15750,0
|
|
20231102,181900,2084354130,15750,15750,15750,15750,0
|
|
20231102,181800,2084354130,15750,15750,15750,15750,0
|
|
20231102,181700,2084354130,15750,15750,15750,15750,0
|
|
20231102,181600,2084354130,15750,15750,15750,15750,0
|
|
20231102,181500,2084354130,15750,15750,15750,15750,0
|
|
20231102,181400,2084354130,15750,15750,15750,15750,0
|
|
20231102,181300,2084354130,15750,15750,15750,15750,0
|
|
20231102,181200,2084354130,15750,15750,15750,15750,0
|
|
20231102,181100,2084354130,15750,15750,15750,15750,0
|
|
20231102,181000,2084354130,15750,15750,15750,15750,0
|
|
20231102,180900,2084354130,15750,15750,15750,15750,0
|
|
20231102,180800,2084354130,15750,15750,15750,15750,0
|
|
20231102,180700,2084354130,15750,15750,15750,15750,0
|
|
20231102,180600,2084354130,15750,15750,15750,15750,0
|
|
20231102,180500,2084354130,15750,15750,15750,15750,0
|
|
20231102,180400,2084354130,15750,15750,15750,15750,0
|
|
20231102,180300,2084354130,15750,15750,15750,15750,0
|
|
20231102,180200,2084354130,15750,15750,15750,15750,0
|
|
20231102,180100,2084354130,15750,15750,15750,15750,0
|
|
20231102,180000,2084354130,15750,15750,15750,15750,0
|
|
20231102,175900,2084354130,15750,15750,15750,15750,0
|
|
20231102,175800,2084354130,15750,15750,15750,15750,0
|
|
20231102,175700,2084354130,15750,15750,15750,15750,0
|
|
20231102,175600,2084354130,15750,15750,15750,15750,408
|
|
20231102,175500,2084354130,15750,15750,15750,15750,0
|
|
20231102,175400,2084354130,15750,15750,15750,15750,0
|
|
20231102,175300,2084354130,15750,15750,15750,15750,0
|
|
20231102,175200,2084354130,15750,15750,15750,15750,0
|
|
20231102,175100,2084354130,15750,15750,15750,15750,0
|
|
20231102,175000,2084354130,15750,15750,15750,15750,0
|
|
20231102,174900,2084354130,15750,15750,15750,15750,0
|
|
20231102,174800,2084354130,15750,15750,15750,15750,0
|
|
20231102,174700,2084354130,15750,15750,15750,15750,0
|
|
20231102,174600,2084354130,15750,15750,15750,15750,0
|
|
20231102,174500,2084354130,15750,15750,15750,15750,0
|
|
20231102,174400,2084354130,15750,15750,15750,15750,0
|
|
20231102,174300,2084354130,15750,15750,15750,15750,0
|
|
20231102,174200,2084354130,15750,15750,15750,15750,0
|
|
20231102,174100,2084354130,15750,15750,15750,15750,0
|
|
20231102,174000,2084354130,15750,15750,15750,15750,0
|
|
20231102,173900,2084354130,15750,15750,15750,15750,0
|
|
20231102,173800,2084354130,15750,15750,15750,15750,0
|
|
20231102,173700,2084354130,15750,15750,15750,15750,0
|
|
20231102,173600,2084354130,15750,15750,15750,15750,0
|
|
20231102,173500,2084354130,15750,15750,15750,15750,0
|
|
20231102,173400,2084354130,15750,15750,15750,15750,0
|
|
20231102,173300,2084354130,15750,15750,15750,15750,0
|
|
20231102,173200,2084354130,15750,15750,15750,15750,0
|
|
20231102,173100,2084354130,15750,15750,15750,15750,0
|
|
20231102,173000,2084354130,15750,15750,15750,15750,0
|
|
20231102,172900,2084354130,15750,15750,15750,15750,0
|
|
20231102,172800,2084354130,15750,15750,15750,15750,0
|
|
20231102,172700,2084354130,15750,15750,15750,15750,0
|
|
20231102,172600,2084354130,15750,15750,15750,15750,408
|
|
20231102,172500,2084354130,15750,15750,15750,15750,0
|
|
20231102,172400,2084354130,15750,15750,15750,15750,0
|
|
20231102,172300,2084354130,15750,15750,15750,15750,0
|
|
20231102,172200,2084354130,15750,15750,15750,15750,0
|
|
20231102,172100,2084354130,15750,15750,15750,15750,0
|
|
20231102,172000,2084354130,15750,15750,15750,15750,0
|
|
20231102,171900,2084354130,15750,15750,15750,15750,0
|
|
20231102,171800,2084354130,15750,15750,15750,15750,0
|
|
20231102,171700,2084354130,15750,15750,15750,15750,0
|
|
20231102,171600,2084354130,15750,15750,15750,15750,0
|
|
20231102,171500,2084354130,15750,15750,15750,15750,0
|
|
20231102,171400,2084354130,15750,15750,15750,15750,0
|
|
20231102,171300,2084354130,15750,15750,15750,15750,0
|
|
20231102,171200,2084354130,15750,15750,15750,15750,0
|
|
20231102,171100,2084354130,15750,15750,15750,15750,0
|
|
20231102,171000,2084354130,15750,15750,15750,15750,0
|
|
20231102,170900,2084354130,15750,15750,15750,15750,0
|
|
20231102,170800,2084354130,15750,15750,15750,15750,0
|
|
20231102,170700,2084354130,15750,15750,15750,15750,0
|
|
20231102,170600,2084354130,15750,15750,15750,15750,0
|
|
20231102,170500,2084354130,15750,15750,15750,15750,0
|
|
20231102,170400,2084354130,15750,15750,15750,15750,0
|
|
20231102,170300,2084354130,15750,15750,15750,15750,0
|
|
20231102,170200,2084354130,15750,15750,15750,15750,0
|
|
20231102,170100,2084354130,15750,15750,15750,15750,0
|
|
20231102,170000,2084354130,15750,15750,15750,15750,0
|
|
20231102,165900,2084354130,15750,15750,15750,15750,0
|
|
20231102,165800,2084354130,15750,15750,15750,15750,0
|
|
20231102,165700,2084354130,15750,15750,15750,15750,0
|
|
20231102,165600,2084354130,15750,15750,15750,15750,408
|
|
20231102,165500,2084354130,15750,15750,15750,15750,0
|
|
20231102,165400,2084354130,15750,15750,15750,15750,0
|
|
20231102,165300,2084354130,15750,15750,15750,15750,0
|
|
20231102,165200,2084354130,15750,15750,15750,15750,0
|
|
20231102,165100,2084354130,15750,15750,15750,15750,0
|
|
20231102,165000,2084354130,15750,15750,15750,15750,0
|
|
20231102,164900,2084354130,15750,15750,15750,15750,0
|
|
20231102,164800,2084354130,15750,15750,15750,15750,0
|
|
20231102,164700,2084354130,15750,15750,15750,15750,0
|
|
20231102,164600,2084354130,15750,15750,15750,15750,0
|
|
20231102,164500,2084354130,15750,15750,15750,15750,0
|
|
20231102,164400,2084354130,15750,15750,15750,15750,0
|
|
20231102,164300,2084354130,15750,15750,15750,15750,0
|
|
20231102,164200,2084354130,15750,15750,15750,15750,0
|
|
20231102,164100,2084354130,15750,15750,15750,15750,0
|
|
20231102,164000,2084354130,15750,15750,15750,15750,0
|
|
20231102,163900,2084354130,15750,15750,15750,15750,0
|
|
20231102,163800,2084354130,15750,15750,15750,15750,0
|
|
20231102,163700,2084354130,15750,15750,15750,15750,0
|
|
20231102,163600,2084354130,15750,15750,15750,15750,0
|
|
20231102,163500,2084354130,15750,15750,15750,15750,0
|
|
20231102,163400,2084354130,15750,15750,15750,15750,0
|
|
20231102,163300,2084354130,15750,15750,15750,15750,0
|
|
20231102,163200,2084354130,15750,15750,15750,15750,0
|
|
20231102,163100,2084354130,15750,15750,15750,15750,0
|
|
20231102,163000,2084354130,15750,15750,15750,15750,0
|
|
20231102,162900,2084354130,15750,15750,15750,15750,0
|
|
20231102,162800,2084354130,15750,15750,15750,15750,0
|
|
20231102,162700,2084354130,15750,15750,15750,15750,0
|
|
20231102,162600,2084354130,15750,15750,15750,15750,408
|
|
20231102,162500,2084354130,15750,15750,15750,15750,0
|
|
20231102,162400,2084354130,15750,15750,15750,15750,0
|
|
20231102,162300,2084354130,15750,15750,15750,15750,0
|
|
20231102,162200,2084354130,15750,15750,15750,15750,0
|
|
20231102,162100,2084354130,15750,15750,15750,15750,0
|
|
20231102,162000,2084354130,15750,15750,15750,15750,0
|
|
20231102,161900,2084354130,15750,15750,15750,15750,0
|
|
20231102,161800,2084354130,15750,15750,15750,15750,0
|
|
20231102,161700,2084354130,15750,15750,15750,15750,0
|
|
20231102,161600,2084354130,15750,15750,15750,15750,0
|
|
20231102,161500,2084354130,15750,15750,15750,15750,0
|
|
20231102,161400,2084354130,15750,15750,15750,15750,0
|
|
20231102,161300,2084354130,15750,15750,15750,15750,0
|
|
20231102,161200,2084354130,15750,15750,15750,15750,0
|
|
20231102,161100,2084354130,15750,15750,15750,15750,0
|
|
20231102,161000,2084354130,15750,15750,15750,15750,0
|
|
20231102,160900,2084354130,15750,15750,15750,15750,0
|
|
20231102,160800,2084354130,15750,15750,15750,15750,0
|
|
20231102,160700,2084354130,15750,15750,15750,15750,0
|
|
20231102,160600,2084354130,15750,15750,15750,15750,0
|
|
20231102,160500,2084354130,15750,15750,15750,15750,0
|
|
20231102,160400,2084354130,15750,15750,15750,15750,0
|
|
20231102,160300,2084354130,15750,15750,15750,15750,0
|
|
20231102,160200,2084354130,15750,15750,15750,15750,0
|
|
20231102,160100,2084354130,15750,15750,15750,15750,0
|
|
20231102,160000,2084354130,15750,15750,15750,15750,0
|
|
20231102,155900,2084354130,15750,15750,15750,15750,0
|
|
20231102,155800,2084354130,15750,15750,15750,15750,0
|
|
20231102,155700,2084354130,15750,15750,15750,15750,0
|
|
20231102,155600,2084354130,15750,15750,15750,15750,408
|
|
20231102,155500,2084354130,15750,15750,15750,15750,0
|
|
20231102,155400,2084354130,15750,15750,15750,15750,0
|
|
20231102,155300,2084354130,15750,15750,15750,15750,0
|
|
20231102,155200,2084354130,15750,15750,15750,15750,0
|
|
20231102,155100,2084354130,15750,15750,15750,15750,0
|
|
20231102,155000,2084354130,15750,15750,15750,15750,0
|
|
20231102,154900,2084354130,15750,15750,15750,15750,0
|
|
20231102,154800,2084354130,15750,15750,15750,15750,0
|
|
20231102,154700,2084354130,15750,15750,15750,15750,0
|
|
20231102,154600,2084354130,15750,15750,15750,15750,0
|
|
20231102,154500,2084354130,15750,15750,15750,15750,0
|
|
20231102,154400,2084354130,15750,15750,15750,15750,0
|
|
20231102,154300,2084354130,15750,15750,15750,15750,0
|
|
20231102,154200,2084354130,15750,15750,15750,15750,0
|
|
20231102,154100,2084354130,15750,15750,15750,15750,0
|
|
20231102,154000,2084354130,15750,15750,15750,15750,0
|
|
20231102,153900,2084354130,15750,15750,15750,15750,0
|
|
20231102,153800,2084354130,15750,15750,15750,15750,0
|
|
20231102,153700,2084354130,15750,15750,15750,15750,0
|
|
20231102,153600,2084354130,15750,15750,15750,15750,0
|
|
20231102,153500,2084354130,15750,15750,15750,15750,0
|
|
20231102,153400,2084354130,15750,15750,15750,15750,0
|
|
20231102,153300,2084354130,15750,15750,15750,15750,0
|
|
20231102,153200,2084354130,15750,15750,15750,15750,0
|
|
20231102,153100,2084354130,15750,15750,15750,15750,0
|
|
20231102,153000,2084354130,15750,15750,15750,15750,408
|
|
20231102,152900,2077928130,15810,15810,15810,15810,0
|
|
20231102,152800,2077928130,15810,15810,15810,15810,0
|
|
20231102,152700,2077928130,15810,15810,15810,15810,0
|
|
20231102,152600,2077928130,15810,15810,15810,15810,0
|
|
20231102,152500,2077928130,15810,15810,15810,15810,0
|
|
20231102,152400,2077928130,15810,15810,15810,15810,0
|
|
20231102,152300,2077928130,15810,15810,15810,15810,0
|
|
20231102,152200,2077928130,15810,15810,15810,15810,0
|
|
20231102,152100,2077928130,15810,15810,15810,15810,0
|
|
20231102,152000,2077928130,15810,15810,15810,15810,0
|
|
20231102,151900,2077928130,15810,15810,15810,15810,115
|
|
20231102,151800,2076109980,15810,15790,15810,15790,57
|
|
20231102,151700,2075209450,15790,15800,15800,15790,160
|
|
20231102,151600,2072682790,15810,15810,15810,15810,17
|
|
20231102,151500,2072414020,15810,15810,15810,15810,21
|
|
20231102,151400,2072082010,15810,15770,15810,15770,90
|
|
20231102,151300,2070660910,15800,15730,15800,15730,33
|
|
20231102,151200,2070139830,15800,15800,15800,15800,0
|
|
20231102,151100,2070139830,15800,15800,15800,15800,40
|
|
20231102,151000,2069507830,15750,15750,15750,15750,0
|
|
20231102,150900,2069507830,15750,15790,15790,15750,148
|
|
20231102,150800,2067176430,15790,15770,15790,15770,3
|
|
20231102,150700,2067129080,15770,15770,15770,15770,0
|
|
20231102,150600,2067129080,15770,15770,15770,15770,0
|
|
20231102,150500,2067129080,15770,15770,15770,15770,37
|
|
20231102,150400,2066545590,15770,15770,15770,15770,0
|
|
20231102,150300,2066545590,15770,15770,15770,15770,1
|
|
20231102,150200,2066529820,15740,15740,15740,15740,467
|
|
20231102,150100,2059179240,15720,15760,15760,15720,403
|
|
20231102,150000,2052843960,15700,15700,15700,15700,0
|
|
20231102,145900,2052843960,15700,15740,15750,15700,1104
|
|
20231102,145800,2035494990,15730,15820,15820,15730,61
|
|
20231102,145700,2034532980,15820,15830,15830,15820,713
|
|
20231102,145600,2023251120,15840,15840,15840,15840,1
|
|
20231102,145500,2023235280,15850,15870,15870,15850,12
|
|
20231102,145400,2023045020,15850,15820,15850,15820,785
|
|
20231102,145300,2010604510,15820,15790,15820,15790,92
|
|
20231102,145200,2009151050,15780,15780,15780,15780,81
|
|
20231102,145100,2007872870,15780,15770,15780,15770,61
|
|
20231102,145000,2006910870,15770,15770,15770,15770,0
|
|
20231102,144900,2006910870,15770,15770,15770,15770,101
|
|
20231102,144800,2005318100,15790,15790,15790,15790,3
|
|
20231102,144700,2005270730,15800,15800,15800,15800,0
|
|
20231102,144600,2005270730,15800,15800,15800,15800,99
|
|
20231102,144500,2003706530,15800,15800,15800,15800,0
|
|
20231102,144400,2003706530,15800,15800,15830,15800,84
|
|
20231102,144300,2002379240,15790,15790,15790,15790,1
|
|
20231102,144200,2002363450,15770,15780,15780,15770,9
|
|
20231102,144100,2002221480,15790,15790,15790,15790,3
|
|
20231102,144000,2002174110,15800,15800,15800,15800,5
|
|
20231102,143900,2002095110,15800,15800,15800,15800,4
|
|
20231102,143800,2002031910,15790,15790,15790,15790,1
|
|
20231102,143700,2002016120,15790,15770,15790,15770,5
|
|
20231102,143600,2001937210,15770,15800,15800,15760,68
|
|
20231102,143500,2000863910,15780,15790,15790,15780,7
|
|
20231102,143400,2000753410,15790,15790,15790,15790,17
|
|
20231102,143300,2000484980,15780,15770,15810,15770,22
|
|
20231102,143200,2000137770,15750,15750,15780,15750,52
|
|
20231102,143100,1999318620,15780,15760,15780,15730,70
|
|
20231102,143000,1998216120,15770,15800,15800,15770,48
|
|
20231102,142900,1997458550,15860,15840,15880,15800,91
|
|
20231102,142800,1996019690,15840,15830,15840,15830,223
|
|
20231102,142700,1992487380,15820,15820,15820,15820,14
|
|
20231102,142600,1992265900,15820,15820,15820,15820,0
|
|
20231102,142500,1992265900,15820,15820,15820,15820,1
|
|
20231102,142400,1992250080,15820,15810,15830,15810,22
|
|
20231102,142300,1991902170,15830,15860,15860,15830,300
|
|
20231102,142200,1987150230,15890,15880,15890,15880,5
|
|
20231102,142100,1987070790,15880,15880,15880,15880,3
|
|
20231102,142000,1987023150,15900,15900,15900,15900,21
|
|
20231102,141900,1986689250,15930,15930,15930,15930,0
|
|
20231102,141800,1986689250,15930,15890,15930,15890,27
|
|
20231102,141700,1986259420,15900,15860,15900,15860,2
|
|
20231102,141600,1986227660,15860,15860,15860,15860,3
|
|
20231102,141500,1986180080,15930,15870,15930,15870,22
|
|
20231102,141400,1985829830,15870,15850,15870,15850,18
|
|
20231102,141300,1985544230,15850,15850,15860,15850,30
|
|
20231102,141200,1985068480,15840,15840,15840,15840,5
|
|
20231102,141100,1984989280,15840,15850,15850,15840,43
|
|
20231102,141000,1984307760,15850,15850,15850,15850,1
|
|
20231102,140900,1984291910,15850,15850,15850,15850,21
|
|
20231102,140800,1983959060,15840,15820,15850,15820,143
|
|
20231102,140700,1981692780,15820,15820,15820,15820,0
|
|
20231102,140600,1981692780,15820,15820,15820,15820,0
|
|
20231102,140500,1981692780,15820,15820,15820,15820,4
|
|
20231102,140400,1981629500,15820,15820,15820,15820,3
|
|
20231102,140300,1981582040,15830,15830,15830,15830,0
|
|
20231102,140200,1981582040,15830,15830,15830,15830,3
|
|
20231102,140100,1981534550,15800,15830,15830,15800,156
|
|
20231102,140000,1979068880,15830,15840,15840,15830,398
|
|
20231102,135900,1972765280,15850,15860,15860,15840,65
|
|
20231102,135800,1971734630,15830,15830,15830,15830,0
|
|
20231102,135700,1971734630,15830,15840,15850,15830,141
|
|
20231102,135600,1969501970,15830,15840,15840,15830,7
|
|
20231102,135500,1969391130,15850,15850,15850,15850,20
|
|
20231102,135400,1969074130,15850,15840,15850,15840,25
|
|
20231102,135300,1968677920,15840,15840,15840,15840,0
|
|
20231102,135200,1968677920,15840,15830,15840,15830,102
|
|
20231102,135100,1967062950,15820,15820,15820,15820,0
|
|
20231102,135000,1967062950,15820,15800,15820,15800,5
|
|
20231102,134900,1966983870,15830,15830,15830,15830,40
|
|
20231102,134800,1966350670,15830,15820,15850,15810,246
|
|
20231102,134700,1962455240,15830,15830,15830,15830,7
|
|
20231102,134600,1962344430,15830,15830,15830,15830,9
|
|
20231102,134500,1962201960,15830,15810,15830,15810,10
|
|
20231102,134400,1962043720,15810,15800,15810,15800,4
|
|
20231102,134300,1961980490,15800,15770,15800,15770,62
|
|
20231102,134200,1961001050,15770,15770,15770,15770,5
|
|
20231102,134100,1960922200,15760,15770,15770,15760,9
|
|
20231102,134000,1960780310,15770,15760,15800,15730,940
|
|
20231102,133900,1945968380,15760,15820,15830,15760,459
|
|
20231102,133800,1938730110,15830,15820,15830,15810,255
|
|
20231102,133700,1934697970,15830,15830,15830,15830,0
|
|
20231102,133600,1934697970,15830,15830,15830,15830,4
|
|
20231102,133500,1934634650,15840,15830,15840,15830,36
|
|
20231102,133400,1934064450,15830,15830,15830,15830,25
|
|
20231102,133300,1933668700,15830,15830,15830,15830,50
|
|
20231102,133200,1932877200,15840,15850,15850,15840,28
|
|
20231102,133100,1932433480,15850,15850,15850,15850,1
|
|
20231102,133000,1932417630,15850,15850,15850,15840,39
|
|
20231102,132900,1931799490,15850,15860,15860,15850,28
|
|
20231102,132800,1931355440,15850,15850,15850,15850,4
|
|
20231102,132700,1931292040,15850,15850,15850,15850,0
|
|
20231102,132600,1931292040,15850,15860,15860,15850,37
|
|
20231102,132500,1930705260,15860,15860,15860,15860,219
|
|
20231102,132400,1927231920,15840,15830,15850,15830,12
|
|
20231102,132300,1927041820,15830,15840,15840,15810,346
|
|
20231102,132200,1921568900,15840,15850,15850,15760,445
|
|
20231102,132100,1914522350,15880,15880,15880,15880,0
|
|
20231102,132000,1914522350,15880,15880,15880,15880,0
|
|
20231102,131900,1914522350,15880,15950,15950,15880,621
|
|
20231102,131800,1904655480,15940,15940,15940,15940,4
|
|
20231102,131700,1904591720,15940,15940,15940,15940,0
|
|
20231102,131600,1904591720,15940,15920,15940,15920,27
|
|
20231102,131500,1904161430,15930,15930,15930,15930,0
|
|
20231102,131400,1904161430,15930,15940,15940,15930,25
|
|
20231102,131300,1903762960,15930,15930,15930,15930,9
|
|
20231102,131200,1903619590,15930,15930,15930,15930,0
|
|
20231102,131100,1903619590,15930,15930,15930,15930,4
|
|
20231102,131000,1903555870,15950,15950,15950,15950,0
|
|
20231102,130900,1903555870,15950,15950,15950,15950,0
|
|
20231102,130800,1903555870,15950,15960,15960,15910,651
|
|
20231102,130700,1893185680,15980,15980,15980,15980,225
|
|
20231102,130600,1889590180,15980,15970,15980,15970,76
|
|
20231102,130500,1888375740,15960,15960,15960,15960,4
|
|
20231102,130400,1888311900,15980,15980,15980,15980,19
|
|
20231102,130300,1888008280,15970,15970,15970,15970,1
|
|
20231102,130200,1887992310,15970,15970,15970,15970,4
|
|
20231102,130100,1887928430,15970,15970,15970,15970,2
|
|
20231102,130000,1887896490,15970,15970,15970,15970,4
|
|
20231102,125900,1887832610,15970,15970,15970,15970,3
|
|
20231102,125800,1887784700,15980,15980,15980,15980,164
|
|
20231102,125700,1885163980,15980,15950,15980,15950,120
|
|
20231102,125600,1883248720,15950,15950,15950,15930,87
|
|
20231102,125500,1881862660,15960,15960,15960,15960,36
|
|
20231102,125400,1881288100,15960,15960,15960,15960,50
|
|
20231102,125300,1880490100,15960,15960,15960,15960,3
|
|
20231102,125200,1880442220,15980,15960,15980,15960,32
|
|
20231102,125100,1879930950,15980,15950,15980,15950,121
|
|
20231102,125000,1877998460,15950,15970,15970,15950,13
|
|
20231102,124900,1877791030,15980,15960,15980,15960,18
|
|
20231102,124800,1877503600,15990,15990,15990,15990,0
|
|
20231102,124700,1877503600,15990,16020,16020,15980,339
|
|
20231102,124600,1872085310,16020,16010,16020,16010,65
|
|
20231102,124500,1871044090,16010,16010,16010,16010,4
|
|
20231102,124400,1870980050,16000,16010,16010,15990,109
|
|
20231102,124300,1869236120,16010,16000,16010,16000,20
|
|
20231102,124200,1868916060,16000,16000,16000,15960,83
|
|
20231102,124100,1867590060,16000,15990,16000,15990,14
|
|
20231102,124000,1867366100,16020,16000,16020,15990,226
|
|
20231102,123900,1863750100,16000,15980,16000,15980,22
|
|
20231102,123800,1863398130,15980,15990,15990,15980,78
|
|
20231102,123700,1862150940,16000,15970,16000,15970,23
|
|
20231102,123600,1861783030,15970,15950,15970,15950,6
|
|
20231102,123500,1861687300,15960,15970,15970,15960,51
|
|
20231102,123400,1860872860,16020,16020,16070,15980,331
|
|
20231102,123300,1855555180,16040,15990,16080,15990,674
|
|
20231102,123200,1844745790,15960,15950,15960,15940,11
|
|
20231102,123100,1844570410,15950,15940,16010,15900,1523
|
|
20231102,123000,1820213190,15900,15860,15940,15860,462
|
|
20231102,122900,1812850890,15850,15850,15850,15850,4
|
|
20231102,122800,1812787490,15900,15840,15900,15840,154
|
|
20231102,122700,1810340660,15840,15840,15840,15840,0
|
|
20231102,122600,1810340660,15840,15880,15890,15840,23
|
|
20231102,122500,1809975380,15830,15830,15830,15830,0
|
|
20231102,122400,1809975380,15830,15830,15830,15830,0
|
|
20231102,122300,1809975380,15830,15900,15900,15800,322
|
|
20231102,122200,1804878890,15900,15850,15900,15850,338
|
|
20231102,122100,1799506470,15880,15810,15880,15810,19
|
|
20231102,122000,1799205720,15840,15840,15840,15840,8
|
|
20231102,121900,1799079000,15880,15830,15880,15830,595
|
|
20231102,121800,1789659160,15810,15780,15810,15780,453
|
|
20231102,121700,1782504420,15770,15740,15770,15740,251
|
|
20231102,121600,1778547330,15740,15720,15750,15720,187
|
|
20231102,121500,1775604780,15720,15690,15740,15690,435
|
|
20231102,121400,1768762530,15690,15680,15690,15680,205
|
|
20231102,121300,1765546120,15660,15660,15660,15660,0
|
|
20231102,121200,1765546120,15660,15650,15660,15620,570
|
|
20231102,121100,1756633910,15660,15660,15660,15660,3
|
|
20231102,121000,1756586930,15740,15660,15740,15660,2500
|
|
20231102,120900,1717281910,15670,15670,15670,15670,0
|
|
20231102,120800,1717281910,15670,15670,15670,15670,182
|
|
20231102,120700,1714429970,15670,15670,15670,15670,0
|
|
20231102,120600,1714429970,15670,15680,15690,15670,1790
|
|
20231102,120500,1686376470,15680,15690,15690,15680,28
|
|
20231102,120400,1685937180,15690,15670,15690,15670,749
|
|
20231102,120300,1674185970,15670,15670,15670,15670,0
|
|
20231102,120200,1674185970,15670,15660,15680,15660,38
|
|
20231102,120100,1673590370,15670,15650,15670,15650,12
|
|
20231102,120000,1673402480,15650,15650,15660,15650,9
|
|
20231102,115900,1673261580,15650,15650,15650,15650,9
|
|
20231102,115800,1673120730,15650,15650,15650,15650,6
|
|
20231102,115700,1673026830,15660,15630,15660,15630,6
|
|
20231102,115600,1672932910,15620,15640,15640,15620,11
|
|
20231102,115500,1672760980,15640,15630,15640,15630,21
|
|
20231102,115400,1672432550,15630,15610,15630,15610,118
|
|
20231102,115300,1670590330,15620,15620,15620,15610,8
|
|
20231102,115200,1670465410,15620,15620,15620,15620,10
|
|
20231102,115100,1670309210,15630,15630,15630,15630,0
|
|
20231102,115000,1670309210,15630,15650,15650,15630,527
|
|
20231102,114900,1662063240,15670,15670,15670,15670,0
|
|
20231102,114800,1662063240,15670,15650,15670,15650,42
|
|
20231102,114700,1661405540,15670,15670,15670,15670,0
|
|
20231102,114600,1661405540,15670,15670,15670,15670,100
|
|
20231102,114500,1659838540,15680,15680,15680,15680,0
|
|
20231102,114400,1659838540,15680,15670,15680,15670,67
|
|
20231102,114300,1658788070,15680,15680,15680,15680,21
|
|
20231102,114200,1658458790,15670,15670,15670,15670,0
|
|
20231102,114100,1658458790,15670,15670,15680,15670,278
|
|
20231102,114000,1654102120,15670,15660,15670,15650,24
|
|
20231102,113900,1653726220,15650,15650,15650,15650,4
|
|
20231102,113800,1653663620,15640,15640,15640,15640,0
|
|
20231102,113700,1653663620,15640,15630,15640,15630,207
|
|
20231102,113600,1650426150,15620,15620,15620,15620,4
|
|
20231102,113500,1650363670,15630,15620,15630,15620,32
|
|
20231102,113400,1649863550,15630,15630,15630,15630,0
|
|
20231102,113300,1649863550,15630,15640,15640,15630,44
|
|
20231102,113200,1649175630,15630,15620,15630,15620,8
|
|
20231102,113100,1649050630,15640,15640,15640,15640,0
|
|
20231102,113000,1649050630,15640,15620,15640,15620,28
|
|
20231102,112900,1648612840,15620,15620,15620,15610,12
|
|
20231102,112800,1648425440,15620,15600,15640,15600,34
|
|
20231102,112700,1647894100,15610,15610,15610,15610,0
|
|
20231102,112600,1647894100,15610,15600,15610,15600,5
|
|
20231102,112500,1647816090,15610,15600,15610,15600,3
|
|
20231102,112400,1647769270,15570,15580,15580,15570,9
|
|
20231102,112300,1647629090,15570,15570,15570,15570,4
|
|
20231102,112200,1647566810,15580,15580,15580,15580,47
|
|
20231102,112100,1646834550,15570,15570,15570,15570,5
|
|
20231102,112000,1646756700,15570,15620,15620,15560,875
|
|
20231102,111900,1633136130,15620,15620,15620,15620,143
|
|
20231102,111800,1630902470,15620,15620,15620,15620,313
|
|
20231102,111700,1626013410,15620,15630,15680,15620,31
|
|
20231102,111600,1625527830,15690,15690,15690,15690,0
|
|
20231102,111500,1625527830,15690,15620,15690,15620,26
|
|
20231102,111400,1625120280,15620,15610,15620,15610,5
|
|
20231102,111300,1625042220,15600,15600,15600,15600,2
|
|
20231102,111200,1625011020,15600,15600,15600,15600,0
|
|
20231102,111100,1625011020,15600,15590,15680,15590,37
|
|
20231102,111000,1624434040,15580,15570,15580,15570,271
|
|
20231102,110900,1620212320,15560,15670,15670,15550,6140
|
|
20231102,110800,1524572050,15670,15670,15690,15670,226
|
|
20231102,110700,1521030190,15690,15680,15690,15680,2
|
|
20231102,110600,1520998820,15650,15650,15650,15650,20
|
|
20231102,110500,1520685820,15660,15660,15660,15660,4
|
|
20231102,110400,1520623180,15650,15660,15660,15650,277
|
|
20231102,110300,1516286170,15660,15660,15660,15660,1
|
|
20231102,110200,1516270510,15660,15670,15680,15660,41
|
|
20231102,110100,1515628370,15670,15670,15670,15670,463
|
|
20231102,110000,1508373160,15670,15690,15690,15670,147
|
|
20231102,105900,1506069140,15700,15700,15700,15700,0
|
|
20231102,105800,1506069140,15700,15700,15700,15700,53
|
|
20231102,105700,1505237040,15710,15720,15720,15710,321
|
|
20231102,105600,1500191200,15730,15730,15730,15730,3
|
|
20231102,105500,1500144010,15740,15740,15740,15740,0
|
|
20231102,105400,1500144010,15740,15740,15740,15740,50
|
|
20231102,105300,1499357010,15740,15750,15760,15740,926
|
|
20231102,105200,1484773170,15760,15760,15760,15760,41
|
|
20231102,105100,1484127010,15760,15760,15760,15760,19
|
|
20231102,105000,1483827570,15750,15750,15750,15750,0
|
|
20231102,104900,1483827570,15750,15740,15750,15740,21
|
|
20231102,104800,1483496990,15750,15740,15750,15740,2
|
|
20231102,104700,1483465500,15720,15720,15720,15720,7
|
|
20231102,104600,1483355460,15700,15700,15700,15700,250
|
|
20231102,104500,1479430460,15720,15720,15760,15700,39
|
|
20231102,104400,1478817430,15700,15700,15700,15700,0
|
|
20231102,104300,1478817430,15700,15700,15700,15700,5
|
|
20231102,104200,1478738930,15700,15700,15700,15700,0
|
|
20231102,104100,1478738930,15700,15700,15700,15700,0
|
|
20231102,104000,1478738930,15700,15700,15700,15700,0
|
|
20231102,103900,1478738930,15700,15690,15700,15690,17
|
|
20231102,103800,1478472190,15690,15690,15690,15690,15
|
|
20231102,103700,1478236840,15680,15680,15680,15680,0
|
|
20231102,103600,1478236840,15680,15680,15680,15680,0
|
|
20231102,103500,1478236840,15680,15680,15680,15680,242
|
|
20231102,103400,1474442280,15680,15680,15680,15680,0
|
|
20231102,103300,1474442280,15680,15680,15680,15680,448
|
|
20231102,103200,1467417640,15680,15680,15680,15680,489
|
|
20231102,103100,1459750120,15710,15710,15710,15710,0
|
|
20231102,103000,1459750120,15710,15710,15710,15710,334
|
|
20231102,102900,1454502980,15710,15690,15710,15690,307
|
|
20231102,102800,1449680410,15690,15730,15760,15690,302
|
|
20231102,102700,1444935690,15710,15740,15760,15710,77
|
|
20231102,102600,1443724400,15770,15720,15770,15720,532
|
|
20231102,102500,1435338390,15720,15690,15720,15690,9
|
|
20231102,102400,1435196960,15690,15680,15690,15680,394
|
|
20231102,102300,1429016040,15670,15670,15670,15670,0
|
|
20231102,102200,1429016040,15670,15670,15670,15670,184
|
|
20231102,102100,1426132760,15670,15660,15670,15660,451
|
|
20231102,102000,1419069000,15640,15640,15640,15640,0
|
|
20231102,101900,1419069000,15640,15640,15640,15640,0
|
|
20231102,101800,1419069000,15640,15630,15640,15630,750
|
|
20231102,101700,1407346470,15630,15610,15630,15610,38
|
|
20231102,101600,1406753270,15630,15610,15630,15610,40
|
|
20231102,101500,1406128500,15610,15610,15610,15610,1
|
|
20231102,101400,1406112890,15610,15590,15610,15590,36
|
|
20231102,101300,1405551630,15590,15590,15590,15570,203
|
|
20231102,101200,1402390860,15590,15590,15590,15590,837
|
|
20231102,101100,1389342030,15570,15570,15590,15570,12
|
|
20231102,101000,1389154990,15590,15580,15590,15570,272
|
|
20231102,100900,1384914600,15580,15570,15580,15570,53
|
|
20231102,100800,1384088870,15570,15560,15570,15560,35
|
|
20231102,100700,1383544220,15570,15570,15570,15570,20
|
|
20231102,100600,1383232820,15530,15560,15560,15530,7
|
|
20231102,100500,1383123930,15530,15500,15530,15490,2193
|
|
20231102,100400,1349124710,15500,15500,15500,15500,3
|
|
20231102,100300,1349078210,15490,15490,15490,15490,33
|
|
20231102,100200,1348567040,15470,15480,15480,15470,306
|
|
20231102,100100,1343832580,15480,15500,15500,15480,347
|
|
20231102,100000,1338459980,15480,15470,15480,15460,384
|
|
20231102,095900,1332519830,15470,15490,15490,15470,293
|
|
20231102,095800,1327982460,15490,15500,15500,15490,379
|
|
20231102,095700,1322111550,15500,15490,15500,15490,1449
|
|
20231102,095600,1299664540,15490,15470,15490,15470,680
|
|
20231102,095500,1289139140,15470,15490,15510,15470,632
|
|
20231102,095400,1279353110,15490,15500,15500,15490,1008
|
|
20231102,095300,1263729190,15520,15580,15580,15520,611
|
|
20231102,095200,1254233100,15600,15590,15640,15500,1121
|
|
20231102,095100,1236822220,15640,15600,15640,15600,25
|
|
20231102,095000,1236431610,15600,15620,15620,15600,249
|
|
20231102,094900,1232547130,15620,15620,15660,15600,328
|
|
20231102,094800,1227429280,15600,15610,15660,15590,1056
|
|
20231102,094700,1210965050,15590,15550,15590,15550,206
|
|
20231102,094600,1207759610,15560,15550,15670,15550,659
|
|
20231102,094500,1197487060,15530,15400,15690,15380,19113
|
|
20231102,094400,903109110,15420,15350,15420,15350,8261
|
|
20231102,094300,776043020,15340,15410,15420,15330,3266
|
|
20231102,094200,725767560,15410,15450,15450,15400,3614
|
|
20231102,094100,669995000,15380,15560,15570,15330,11112
|
|
20231102,094000,498079940,15570,15680,15680,15570,2167
|
|
20231102,093900,464247280,15640,15780,15780,15600,10182
|
|
20231102,093800,304965070,15790,15870,15870,15790,799
|
|
20231102,093700,292331260,15870,15940,15940,15870,566
|
|
20231102,093600,283338230,15960,15960,15960,15950,8
|
|
20231102,093500,283210600,15950,15950,15950,15950,103
|
|
20231102,093400,281567750,15950,15920,15970,15920,7
|
|
20231102,093300,281456150,15910,15900,15910,15900,45
|
|
20231102,093200,280740640,15910,15930,15930,15900,93
|
|
20231102,093100,279261020,15910,15910,15920,15900,74
|
|
20231102,093000,278083880,15920,15990,15990,15920,63
|
|
20231102,092900,277078130,15990,16000,16000,15990,43
|
|
20231102,092800,276390330,16010,16010,16010,16010,61
|
|
20231102,092700,275413720,16020,16020,16020,16000,117
|
|
20231102,092600,273539600,16020,16000,16030,16000,1096
|
|
20231102,092500,255986190,15990,16000,16000,15990,61
|
|
20231102,092400,255010200,16010,16000,16010,16000,297
|
|
20231102,092300,250256830,16000,16010,16010,16000,169
|
|
20231102,092200,247552650,16020,16000,16030,16000,543
|
|
20231102,092100,238850590,16000,15910,16000,15910,1143
|
|
20231102,092000,220574780,15910,15910,15940,15910,257
|
|
20231102,091900,216478850,15890,15910,15910,15880,1737
|
|
20231102,091800,188865180,15920,15890,15920,15890,1099
|
|
20231102,091700,171381160,15880,15870,15880,15870,51
|
|
20231102,091600,170571780,15880,15880,15880,15880,102
|
|
20231102,091500,168952020,15890,15890,15890,15890,10
|
|
20231102,091400,168793120,15850,15850,15850,15850,11
|
|
20231102,091300,168618770,15890,15860,15890,15860,13
|
|
20231102,091200,168412290,15890,15920,15920,15890,220
|
|
20231102,091100,164915890,15920,15920,15920,15890,763
|
|
20231102,091000,152783190,15900,15840,15900,15830,1539
|
|
20231102,090900,128371050,15840,15690,15840,15690,3788
|
|
20231102,090800,68603350,15680,15680,15680,15680,0
|
|
20231102,090700,68603350,15680,15680,15680,15680,2000
|
|
20231102,090600,37243350,15680,15700,15700,15680,516
|
|
20231102,090500,29145140,15720,15740,15740,15720,84
|
|
20231102,090400,27823720,15720,15720,15720,15720,59
|
|
20231102,090300,26896240,15720,15680,15750,15680,1219
|
|
20231102,090200,7756240,15670,15590,15670,15590,182
|
|
20231102,090100,4910860,15590,15640,15640,15550,227
|
|
20231102,090000,1379840,15680,15680,15680,15680,88
|