616 lines
32 KiB
CSV
616 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,201300,1213812050,12710,12710,12710,12710,1498
|
|
20231116,201200,1213812050,12710,12710,12710,12710,0
|
|
20231116,201100,1213812050,12710,12710,12710,12710,0
|
|
20231116,201000,1213812050,12710,12710,12710,12710,0
|
|
20231116,200900,1213812050,12710,12710,12710,12710,0
|
|
20231116,200800,1213812050,12710,12710,12710,12710,0
|
|
20231116,200700,1213812050,12710,12710,12710,12710,0
|
|
20231116,200600,1213812050,12710,12710,12710,12710,0
|
|
20231116,200500,1213812050,12710,12710,12710,12710,0
|
|
20231116,200400,1213812050,12710,12710,12710,12710,0
|
|
20231116,200300,1213812050,12710,12710,12710,12710,0
|
|
20231116,200200,1213812050,12710,12710,12710,12710,0
|
|
20231116,200100,1213812050,12710,12710,12710,12710,0
|
|
20231116,200000,1213812050,12710,12710,12710,12710,0
|
|
20231116,195900,1213812050,12710,12710,12710,12710,0
|
|
20231116,195800,1213812050,12710,12710,12710,12710,0
|
|
20231116,195700,1213812050,12710,12710,12710,12710,0
|
|
20231116,195600,1213812050,12710,12710,12710,12710,0
|
|
20231116,195500,1213812050,12710,12710,12710,12710,0
|
|
20231116,195400,1213812050,12710,12710,12710,12710,0
|
|
20231116,195300,1213812050,12710,12710,12710,12710,0
|
|
20231116,195200,1213812050,12710,12710,12710,12710,0
|
|
20231116,195100,1213812050,12710,12710,12710,12710,0
|
|
20231116,195000,1213812050,12710,12710,12710,12710,0
|
|
20231116,194900,1213812050,12710,12710,12710,12710,0
|
|
20231116,194800,1213812050,12710,12710,12710,12710,0
|
|
20231116,194700,1213812050,12710,12710,12710,12710,0
|
|
20231116,194600,1213812050,12710,12710,12710,12710,0
|
|
20231116,194500,1213812050,12710,12710,12710,12710,0
|
|
20231116,194400,1213812050,12710,12710,12710,12710,0
|
|
20231116,194300,1213812050,12710,12710,12710,12710,1498
|
|
20231116,194200,1213812050,12710,12710,12710,12710,0
|
|
20231116,194100,1213812050,12710,12710,12710,12710,0
|
|
20231116,194000,1213812050,12710,12710,12710,12710,0
|
|
20231116,193900,1213812050,12710,12710,12710,12710,0
|
|
20231116,193800,1213812050,12710,12710,12710,12710,0
|
|
20231116,193700,1213812050,12710,12710,12710,12710,0
|
|
20231116,193600,1213812050,12710,12710,12710,12710,0
|
|
20231116,193500,1213812050,12710,12710,12710,12710,0
|
|
20231116,193400,1213812050,12710,12710,12710,12710,0
|
|
20231116,193300,1213812050,12710,12710,12710,12710,0
|
|
20231116,193200,1213812050,12710,12710,12710,12710,0
|
|
20231116,193100,1213812050,12710,12710,12710,12710,0
|
|
20231116,193000,1213812050,12710,12710,12710,12710,0
|
|
20231116,192900,1213812050,12710,12710,12710,12710,0
|
|
20231116,192800,1213812050,12710,12710,12710,12710,0
|
|
20231116,192700,1213812050,12710,12710,12710,12710,0
|
|
20231116,192600,1213812050,12710,12710,12710,12710,0
|
|
20231116,192500,1213812050,12710,12710,12710,12710,0
|
|
20231116,192400,1213812050,12710,12710,12710,12710,0
|
|
20231116,192300,1213812050,12710,12710,12710,12710,0
|
|
20231116,192200,1213812050,12710,12710,12710,12710,0
|
|
20231116,192100,1213812050,12710,12710,12710,12710,0
|
|
20231116,192000,1213812050,12710,12710,12710,12710,0
|
|
20231116,191900,1213812050,12710,12710,12710,12710,0
|
|
20231116,191800,1213812050,12710,12710,12710,12710,0
|
|
20231116,191700,1213812050,12710,12710,12710,12710,0
|
|
20231116,191600,1213812050,12710,12710,12710,12710,0
|
|
20231116,191500,1213812050,12710,12710,12710,12710,0
|
|
20231116,191400,1213812050,12710,12710,12710,12710,0
|
|
20231116,191300,1213812050,12710,12710,12710,12710,1498
|
|
20231116,191200,1213812050,12710,12710,12710,12710,0
|
|
20231116,191100,1213812050,12710,12710,12710,12710,0
|
|
20231116,191000,1213812050,12710,12710,12710,12710,0
|
|
20231116,190900,1213812050,12710,12710,12710,12710,0
|
|
20231116,190800,1213812050,12710,12710,12710,12710,0
|
|
20231116,190700,1213812050,12710,12710,12710,12710,0
|
|
20231116,190600,1213812050,12710,12710,12710,12710,0
|
|
20231116,190500,1213812050,12710,12710,12710,12710,0
|
|
20231116,190400,1213812050,12710,12710,12710,12710,0
|
|
20231116,190300,1213812050,12710,12710,12710,12710,0
|
|
20231116,190200,1213812050,12710,12710,12710,12710,0
|
|
20231116,190100,1213812050,12710,12710,12710,12710,0
|
|
20231116,190000,1213812050,12710,12710,12710,12710,0
|
|
20231116,185900,1213812050,12710,12710,12710,12710,0
|
|
20231116,185800,1213812050,12710,12710,12710,12710,0
|
|
20231116,185700,1213812050,12710,12710,12710,12710,0
|
|
20231116,185600,1213812050,12710,12710,12710,12710,0
|
|
20231116,185500,1213812050,12710,12710,12710,12710,0
|
|
20231116,185400,1213812050,12710,12710,12710,12710,0
|
|
20231116,185300,1213812050,12710,12710,12710,12710,0
|
|
20231116,185200,1213812050,12710,12710,12710,12710,0
|
|
20231116,185100,1213812050,12710,12710,12710,12710,0
|
|
20231116,185000,1213812050,12710,12710,12710,12710,0
|
|
20231116,184900,1213812050,12710,12710,12710,12710,0
|
|
20231116,184800,1213812050,12710,12710,12710,12710,0
|
|
20231116,184700,1213812050,12710,12710,12710,12710,0
|
|
20231116,184600,1213812050,12710,12710,12710,12710,0
|
|
20231116,184500,1213812050,12710,12710,12710,12710,0
|
|
20231116,184400,1213812050,12710,12710,12710,12710,0
|
|
20231116,184300,1213812050,12710,12710,12710,12710,1498
|
|
20231116,184200,1213812050,12710,12710,12710,12710,0
|
|
20231116,184100,1213812050,12710,12710,12710,12710,0
|
|
20231116,184000,1213812050,12710,12710,12710,12710,0
|
|
20231116,183900,1213812050,12710,12710,12710,12710,0
|
|
20231116,183800,1213812050,12710,12710,12710,12710,0
|
|
20231116,183700,1213812050,12710,12710,12710,12710,0
|
|
20231116,183600,1213812050,12710,12710,12710,12710,0
|
|
20231116,183500,1213812050,12710,12710,12710,12710,0
|
|
20231116,183400,1213812050,12710,12710,12710,12710,0
|
|
20231116,183300,1213812050,12710,12710,12710,12710,0
|
|
20231116,183200,1213812050,12710,12710,12710,12710,0
|
|
20231116,183100,1213812050,12710,12710,12710,12710,0
|
|
20231116,183000,1213812050,12710,12710,12710,12710,0
|
|
20231116,182900,1213812050,12710,12710,12710,12710,0
|
|
20231116,182800,1213812050,12710,12710,12710,12710,0
|
|
20231116,182700,1213812050,12710,12710,12710,12710,0
|
|
20231116,182600,1213812050,12710,12710,12710,12710,0
|
|
20231116,182500,1213812050,12710,12710,12710,12710,0
|
|
20231116,182400,1213812050,12710,12710,12710,12710,0
|
|
20231116,182300,1213812050,12710,12710,12710,12710,0
|
|
20231116,182200,1213812050,12710,12710,12710,12710,0
|
|
20231116,182100,1213812050,12710,12710,12710,12710,0
|
|
20231116,182000,1213812050,12710,12710,12710,12710,0
|
|
20231116,181900,1213812050,12710,12710,12710,12710,0
|
|
20231116,181800,1213812050,12710,12710,12710,12710,0
|
|
20231116,181700,1213812050,12710,12710,12710,12710,0
|
|
20231116,181600,1213812050,12710,12710,12710,12710,0
|
|
20231116,181500,1213812050,12710,12710,12710,12710,0
|
|
20231116,181400,1213812050,12710,12710,12710,12710,0
|
|
20231116,181300,1213812050,12710,12710,12710,12710,1498
|
|
20231116,181200,1213812050,12710,12710,12710,12710,0
|
|
20231116,181100,1213812050,12710,12710,12710,12710,0
|
|
20231116,181000,1213812050,12710,12710,12710,12710,0
|
|
20231116,180900,1213812050,12710,12710,12710,12710,0
|
|
20231116,180800,1213812050,12710,12710,12710,12710,0
|
|
20231116,180700,1213812050,12710,12710,12710,12710,0
|
|
20231116,180600,1213812050,12710,12710,12710,12710,0
|
|
20231116,180500,1213812050,12710,12710,12710,12710,0
|
|
20231116,180400,1213812050,12710,12710,12710,12710,0
|
|
20231116,180300,1213812050,12710,12710,12710,12710,0
|
|
20231116,180200,1213812050,12710,12710,12710,12710,0
|
|
20231116,180100,1213812050,12710,12710,12710,12710,0
|
|
20231116,180000,1213812050,12710,12710,12710,12710,0
|
|
20231116,175900,1213812050,12710,12710,12710,12710,0
|
|
20231116,175800,1213812050,12710,12710,12710,12710,0
|
|
20231116,175700,1213812050,12710,12710,12710,12710,0
|
|
20231116,175600,1213812050,12710,12710,12710,12710,0
|
|
20231116,175500,1213812050,12710,12710,12710,12710,0
|
|
20231116,175400,1213812050,12710,12710,12710,12710,0
|
|
20231116,175300,1213812050,12710,12710,12710,12710,0
|
|
20231116,175200,1213812050,12710,12710,12710,12710,0
|
|
20231116,175100,1213812050,12710,12710,12710,12710,0
|
|
20231116,175000,1213812050,12710,12710,12710,12710,0
|
|
20231116,174900,1213812050,12710,12710,12710,12710,0
|
|
20231116,174800,1213812050,12710,12710,12710,12710,0
|
|
20231116,174700,1213812050,12710,12710,12710,12710,0
|
|
20231116,174600,1213812050,12710,12710,12710,12710,0
|
|
20231116,174500,1213812050,12710,12710,12710,12710,0
|
|
20231116,174400,1213812050,12710,12710,12710,12710,0
|
|
20231116,174300,1213812050,12710,12710,12710,12710,1498
|
|
20231116,174200,1213812050,12710,12710,12710,12710,0
|
|
20231116,174100,1213812050,12710,12710,12710,12710,0
|
|
20231116,174000,1213812050,12710,12710,12710,12710,0
|
|
20231116,173900,1213812050,12710,12710,12710,12710,0
|
|
20231116,173800,1213812050,12710,12710,12710,12710,0
|
|
20231116,173700,1213812050,12710,12710,12710,12710,0
|
|
20231116,173600,1213812050,12710,12710,12710,12710,0
|
|
20231116,173500,1213812050,12710,12710,12710,12710,0
|
|
20231116,173400,1213812050,12710,12710,12710,12710,0
|
|
20231116,173300,1213812050,12710,12710,12710,12710,0
|
|
20231116,173200,1213812050,12710,12710,12710,12710,0
|
|
20231116,173100,1213812050,12710,12710,12710,12710,0
|
|
20231116,173000,1213812050,12710,12710,12710,12710,0
|
|
20231116,172900,1213812050,12710,12710,12710,12710,0
|
|
20231116,172800,1213812050,12710,12710,12710,12710,0
|
|
20231116,172700,1213812050,12710,12710,12710,12710,0
|
|
20231116,172600,1213812050,12710,12710,12710,12710,0
|
|
20231116,172500,1213812050,12710,12710,12710,12710,0
|
|
20231116,172400,1213812050,12710,12710,12710,12710,0
|
|
20231116,172300,1213812050,12710,12710,12710,12710,0
|
|
20231116,172200,1213812050,12710,12710,12710,12710,0
|
|
20231116,172100,1213812050,12710,12710,12710,12710,0
|
|
20231116,172000,1213812050,12710,12710,12710,12710,0
|
|
20231116,171900,1213812050,12710,12710,12710,12710,0
|
|
20231116,171800,1213812050,12710,12710,12710,12710,0
|
|
20231116,171700,1213812050,12710,12710,12710,12710,0
|
|
20231116,171600,1213812050,12710,12710,12710,12710,0
|
|
20231116,171500,1213812050,12710,12710,12710,12710,0
|
|
20231116,171400,1213812050,12710,12710,12710,12710,0
|
|
20231116,171300,1213812050,12710,12710,12710,12710,1498
|
|
20231116,171200,1213812050,12710,12710,12710,12710,0
|
|
20231116,171100,1213812050,12710,12710,12710,12710,0
|
|
20231116,171000,1213812050,12710,12710,12710,12710,0
|
|
20231116,170900,1213812050,12710,12710,12710,12710,0
|
|
20231116,170800,1213812050,12710,12710,12710,12710,0
|
|
20231116,170700,1213812050,12710,12710,12710,12710,0
|
|
20231116,170600,1213812050,12710,12710,12710,12710,0
|
|
20231116,170500,1213812050,12710,12710,12710,12710,0
|
|
20231116,170400,1213812050,12710,12710,12710,12710,0
|
|
20231116,170300,1213812050,12710,12710,12710,12710,0
|
|
20231116,170200,1213812050,12710,12710,12710,12710,0
|
|
20231116,170100,1213812050,12710,12710,12710,12710,0
|
|
20231116,170000,1213812050,12710,12710,12710,12710,0
|
|
20231116,165900,1213812050,12710,12710,12710,12710,0
|
|
20231116,165800,1213812050,12710,12710,12710,12710,0
|
|
20231116,165700,1213812050,12710,12710,12710,12710,0
|
|
20231116,165600,1213812050,12710,12710,12710,12710,0
|
|
20231116,165500,1213812050,12710,12710,12710,12710,0
|
|
20231116,165400,1213812050,12710,12710,12710,12710,0
|
|
20231116,165300,1213812050,12710,12710,12710,12710,0
|
|
20231116,165200,1213812050,12710,12710,12710,12710,0
|
|
20231116,165100,1213812050,12710,12710,12710,12710,0
|
|
20231116,165000,1213812050,12710,12710,12710,12710,0
|
|
20231116,164900,1213812050,12710,12710,12710,12710,0
|
|
20231116,164800,1213812050,12710,12710,12710,12710,0
|
|
20231116,164700,1213812050,12710,12710,12710,12710,0
|
|
20231116,164600,1213812050,12710,12710,12710,12710,0
|
|
20231116,164500,1213812050,12710,12710,12710,12710,0
|
|
20231116,164400,1213812050,12710,12710,12710,12710,0
|
|
20231116,164300,1213812050,12710,12710,12710,12710,1498
|
|
20231116,164200,1213812050,12710,12710,12710,12710,0
|
|
20231116,164100,1213812050,12710,12710,12710,12710,0
|
|
20231116,164000,1213812050,12710,12710,12710,12710,0
|
|
20231116,163900,1213812050,12710,12710,12710,12710,0
|
|
20231116,163800,1213812050,12710,12710,12710,12710,0
|
|
20231116,163700,1213812050,12710,12710,12710,12710,0
|
|
20231116,163600,1213812050,12710,12710,12710,12710,0
|
|
20231116,163500,1213812050,12710,12710,12710,12710,0
|
|
20231116,163400,1213812050,12710,12710,12710,12710,0
|
|
20231116,163300,1213812050,12710,12710,12710,12710,0
|
|
20231116,163200,1213812050,12710,12710,12710,12710,0
|
|
20231116,163100,1213812050,12710,12710,12710,12710,0
|
|
20231116,163000,1213812050,12710,12710,12710,12710,1498
|
|
20231116,162900,1194772470,12730,12730,12730,12730,0
|
|
20231116,162800,1194772470,12730,12730,12730,12730,0
|
|
20231116,162700,1194772470,12730,12730,12730,12730,0
|
|
20231116,162600,1194772470,12730,12730,12730,12730,0
|
|
20231116,162500,1194772470,12730,12730,12730,12730,0
|
|
20231116,162400,1194772470,12730,12730,12730,12730,0
|
|
20231116,162300,1194772470,12730,12730,12730,12730,0
|
|
20231116,162200,1194772470,12730,12730,12730,12730,0
|
|
20231116,162100,1194772470,12730,12730,12730,12730,0
|
|
20231116,162000,1194772470,12730,12730,12730,12730,0
|
|
20231116,161900,1194772470,12730,12770,12770,12720,372
|
|
20231116,161800,1190033750,12770,12770,12770,12770,68
|
|
20231116,161700,1189165390,12770,12770,12770,12770,95
|
|
20231116,161600,1187952240,12760,12760,12760,12760,98
|
|
20231116,161500,1186701760,12760,12740,12760,12740,5
|
|
20231116,161400,1186638020,12740,12740,12740,12740,1
|
|
20231116,161300,1186625280,12740,12740,12740,12740,0
|
|
20231116,161200,1186625280,12740,12740,12740,12740,9
|
|
20231116,161100,1186510620,12740,12740,12740,12740,5
|
|
20231116,161000,1186446920,12730,12750,12750,12730,1200
|
|
20231116,160900,1171160190,12770,12770,12770,12770,0
|
|
20231116,160800,1171160190,12770,12770,12770,12770,0
|
|
20231116,160700,1171160190,12770,12780,12780,12770,6
|
|
20231116,160600,1171083560,12750,12750,12750,12750,0
|
|
20231116,160500,1171083560,12750,12770,12770,12750,175
|
|
20231116,160400,1168851160,12780,12780,12780,12780,0
|
|
20231116,160300,1168851160,12780,12780,12780,12780,0
|
|
20231116,160200,1168851160,12780,12780,12780,12780,5
|
|
20231116,160100,1168787260,12770,12770,12770,12770,100
|
|
20231116,160000,1167510260,12790,12790,12790,12790,12
|
|
20231116,155900,1167356780,12770,12770,12770,12770,5
|
|
20231116,155800,1167292930,12770,12770,12770,12770,0
|
|
20231116,155700,1167292930,12770,12780,12780,12770,53
|
|
20231116,155600,1166616080,12790,12790,12790,12790,2
|
|
20231116,155500,1166590500,12780,12780,12780,12780,0
|
|
20231116,155400,1166590500,12780,12780,12780,12780,0
|
|
20231116,155300,1166590500,12780,12780,12780,12780,206
|
|
20231116,155200,1163957820,12780,12780,12780,12780,1
|
|
20231116,155100,1163945040,12780,12780,12780,12780,0
|
|
20231116,155000,1163945040,12780,12780,12780,12780,33
|
|
20231116,154900,1163523300,12790,12790,12790,12790,33
|
|
20231116,154800,1163101230,12790,12790,12790,12790,16
|
|
20231116,154700,1162896590,12790,12790,12790,12790,7
|
|
20231116,154600,1162807060,12790,12790,12790,12790,0
|
|
20231116,154500,1162807060,12790,12790,12790,12790,0
|
|
20231116,154400,1162807060,12790,12790,12790,12790,1
|
|
20231116,154300,1162794270,12790,12790,12790,12790,3
|
|
20231116,154200,1162755900,12770,12790,12790,12770,89
|
|
20231116,154100,1161618710,12790,12780,12790,12780,298
|
|
20231116,154000,1157809820,12770,12770,12770,12770,0
|
|
20231116,153900,1157809820,12770,12780,12780,12770,61
|
|
20231116,153800,1157030840,12790,12790,12790,12790,0
|
|
20231116,153700,1157030840,12790,12790,12790,12790,0
|
|
20231116,153600,1157030840,12790,12790,12790,12790,1
|
|
20231116,153500,1157018050,12790,12790,12790,12790,0
|
|
20231116,153400,1157018050,12790,12790,12790,12790,0
|
|
20231116,153300,1157018050,12790,12790,12790,12790,1
|
|
20231116,153200,1157005260,12790,12790,12790,12790,3
|
|
20231116,153100,1156966890,12760,12790,12790,12760,92
|
|
20231116,153000,1155792800,12790,12790,12790,12790,0
|
|
20231116,152900,1155792800,12790,12790,12790,12790,3
|
|
20231116,152800,1155754430,12790,12790,12790,12790,0
|
|
20231116,152700,1155754430,12790,12790,12810,12790,237
|
|
20231116,152600,1152722480,12790,12790,12790,12790,0
|
|
20231116,152500,1152722480,12790,12790,12790,12790,129
|
|
20231116,152400,1151072570,12790,12790,12790,12790,223
|
|
20231116,152300,1148220400,12790,12780,12790,12780,195
|
|
20231116,152200,1145726850,12780,12780,12780,12780,43
|
|
20231116,152100,1145177310,12780,12780,12780,12780,1
|
|
20231116,152000,1145164530,12760,12760,12780,12760,250
|
|
20231116,151900,1141974220,12770,12780,12780,12770,159
|
|
20231116,151800,1139943780,12780,12790,12790,12780,28
|
|
20231116,151700,1139585900,12820,12820,12820,12820,251
|
|
20231116,151600,1136368080,12820,12790,12820,12790,19
|
|
20231116,151500,1136125030,12800,12800,12800,12800,22
|
|
20231116,151400,1135843430,12810,12810,12810,12810,0
|
|
20231116,151300,1135843430,12810,12780,12820,12780,101
|
|
20231116,151200,1134549490,12780,12780,12780,12780,243
|
|
20231116,151100,1131443950,12760,12760,12760,12760,131
|
|
20231116,151000,1129772390,12760,12770,12780,12760,195
|
|
20231116,150900,1127282090,12780,12780,12780,12780,54
|
|
20231116,150800,1126591970,12780,12780,12780,12780,0
|
|
20231116,150700,1126591970,12780,12780,12780,12780,1000
|
|
20231116,150600,1113811970,12770,12770,12770,12770,0
|
|
20231116,150500,1113811970,12770,12770,12770,12770,0
|
|
20231116,150400,1113811970,12770,12770,12770,12770,0
|
|
20231116,150300,1113811970,12770,12790,12790,12770,2685
|
|
20231116,150200,1079520070,12850,12850,12850,12850,9
|
|
20231116,150100,1079404420,12850,12850,12850,12850,10
|
|
20231116,150000,1079275920,12850,12770,12850,12770,11
|
|
20231116,145900,1079134650,12780,12780,12800,12770,133
|
|
20231116,145800,1077435960,12780,12800,12800,12780,942
|
|
20231116,145700,1065378970,12800,12860,12860,12800,3086
|
|
20231116,145600,1025810720,12870,12880,12880,12870,243
|
|
20231116,145500,1022683290,12880,12890,12890,12880,68
|
|
20231116,145400,1021807430,12900,12900,12900,12900,1
|
|
20231116,145300,1021794530,12910,12910,12910,12910,0
|
|
20231116,145200,1021794530,12910,12910,12910,12910,0
|
|
20231116,145100,1021794530,12910,12910,12910,12910,0
|
|
20231116,145000,1021794530,12910,12910,12910,12910,1
|
|
20231116,144900,1021781620,12910,12910,12910,12910,0
|
|
20231116,144800,1021781620,12910,12910,12910,12910,0
|
|
20231116,144700,1021781620,12910,12910,12910,12910,3
|
|
20231116,144600,1021742890,12910,12910,12910,12910,0
|
|
20231116,144500,1021742890,12910,12910,12910,12910,0
|
|
20231116,144400,1021742890,12910,12910,12910,12910,0
|
|
20231116,144300,1021742890,12910,12910,12910,12910,1
|
|
20231116,144200,1021729980,12910,12910,12910,12910,0
|
|
20231116,144100,1021729980,12910,12910,12910,12910,0
|
|
20231116,144000,1021729980,12910,12910,12910,12910,1
|
|
20231116,143900,1021717070,12910,12910,12910,12910,0
|
|
20231116,143800,1021717070,12910,12910,12910,12910,0
|
|
20231116,143700,1021717070,12910,12910,12910,12910,1
|
|
20231116,143600,1021704160,12900,12900,12900,12900,43
|
|
20231116,143500,1021149460,12900,12870,12900,12870,111
|
|
20231116,143400,1019720860,12860,12860,12860,12860,25
|
|
20231116,143300,1019399360,12900,12900,12900,12900,1
|
|
20231116,143200,1019386460,12900,12900,12900,12900,30
|
|
20231116,143100,1018999460,12850,12860,12860,12850,400
|
|
20231116,143000,1013857660,12920,12920,12920,12920,0
|
|
20231116,142900,1013857660,12920,12920,12920,12920,0
|
|
20231116,142800,1013857660,12920,12920,12920,12920,0
|
|
20231116,142700,1013857660,12920,12920,12920,12920,0
|
|
20231116,142600,1013857660,12920,12930,12930,12920,2
|
|
20231116,142500,1013831810,12940,12940,12940,12940,0
|
|
20231116,142400,1013831810,12940,12950,12970,12940,102
|
|
20231116,142300,1012508990,12870,12910,12910,12870,3000
|
|
20231116,142200,973872130,12960,12960,12960,12960,0
|
|
20231116,142100,973872130,12960,12960,12960,12960,7
|
|
20231116,142000,973781410,12900,12900,12900,12900,0
|
|
20231116,141900,973781410,12900,12900,12900,12900,0
|
|
20231116,141800,973781410,12900,12900,12900,12900,0
|
|
20231116,141700,973781410,12900,12900,12900,12900,245
|
|
20231116,141600,970620910,12900,12900,12900,12900,1
|
|
20231116,141500,970608010,12900,12900,12900,12900,37
|
|
20231116,141400,970130710,12970,12970,12970,12970,0
|
|
20231116,141300,970130710,12970,12970,12970,12970,0
|
|
20231116,141200,970130710,12970,12970,12970,12970,0
|
|
20231116,141100,970130710,12970,12970,12970,12970,10
|
|
20231116,141000,970001010,12900,12900,12900,12900,0
|
|
20231116,140900,970001010,12900,12900,12900,12900,0
|
|
20231116,140800,970001010,12900,12900,12900,12900,0
|
|
20231116,140700,970001010,12900,12900,12900,12900,0
|
|
20231116,140600,970001010,12900,12900,12900,12900,0
|
|
20231116,140500,970001010,12900,12900,12900,12900,53
|
|
20231116,140400,969317310,12900,12900,12900,12900,500
|
|
20231116,140300,962867310,12900,12900,12900,12900,500
|
|
20231116,140200,956417310,12900,12900,12900,12900,44
|
|
20231116,140100,955849710,12900,12940,12940,12900,1113
|
|
20231116,140000,941473150,12970,12970,12970,12970,0
|
|
20231116,135900,941473150,12970,12970,12970,12970,0
|
|
20231116,135800,941473150,12970,12970,12970,12970,0
|
|
20231116,135700,941473150,12970,12970,12970,12970,1
|
|
20231116,135600,941460180,12940,12940,12940,12940,0
|
|
20231116,135500,941460180,12940,12950,12950,12940,26
|
|
20231116,135400,941123730,12970,12950,12970,12940,121
|
|
20231116,135300,939556960,12980,12980,12980,12980,1
|
|
20231116,135200,939543980,12990,12990,12990,12990,0
|
|
20231116,135100,939543980,12990,12970,12990,12940,47
|
|
20231116,135000,938934490,12970,12970,12970,12970,0
|
|
20231116,134900,938934490,12970,12970,12970,12960,42
|
|
20231116,134800,938389860,12970,12980,12980,12970,10
|
|
20231116,134700,938260150,12980,12980,12990,12980,30
|
|
20231116,134600,937870560,12980,12970,12980,12970,505
|
|
20231116,134500,931316160,12980,12980,12980,12980,61
|
|
20231116,134400,930524380,12990,12990,12990,12990,6
|
|
20231116,134300,930446440,12980,12980,12980,12980,49
|
|
20231116,134200,929810420,12980,12960,12980,12960,68
|
|
20231116,134100,928929120,12960,12960,12960,12960,0
|
|
20231116,134000,928929120,12960,12960,12960,12960,1
|
|
20231116,133900,928916160,12960,12960,12960,12960,0
|
|
20231116,133800,928916160,12960,12940,12960,12940,2
|
|
20231116,133700,928890260,12930,12930,12930,12930,6
|
|
20231116,133600,928812680,12930,12920,12930,12920,306
|
|
20231116,133500,924859100,12920,12920,12920,12920,130
|
|
20231116,133400,923179500,12920,12930,12940,12920,50
|
|
20231116,133300,922533370,12920,12920,12920,12920,21
|
|
20231116,133200,922262050,12930,12930,12930,12930,7
|
|
20231116,133100,922171540,12930,12940,12940,12930,13
|
|
20231116,133000,922003350,12940,12940,12940,12940,145
|
|
20231116,132900,920127050,12940,12940,12940,12940,0
|
|
20231116,132800,920127050,12940,12970,12970,12940,102
|
|
20231116,132700,918804530,12970,12980,12980,12970,34
|
|
20231116,132600,918363540,12980,12980,12980,12980,0
|
|
20231116,132500,918363540,12980,12980,12980,12980,0
|
|
20231116,132400,918363540,12980,12980,12980,12980,0
|
|
20231116,132300,918363540,12980,12980,12980,12980,0
|
|
20231116,132200,918363540,12980,12980,12980,12980,0
|
|
20231116,132100,918363540,12980,12980,12980,12980,62
|
|
20231116,132000,917558780,12980,12980,12980,12980,0
|
|
20231116,131900,917558780,12980,12980,12980,12980,0
|
|
20231116,131800,917558780,12980,12980,12980,12980,0
|
|
20231116,131700,917558780,12980,12980,12980,12980,0
|
|
20231116,131600,917558780,12980,13000,13000,12980,418
|
|
20231116,131500,912131260,13020,13020,13020,13020,0
|
|
20231116,131400,912131260,13020,12990,13020,12990,22
|
|
20231116,131300,911845380,12990,12990,12990,12990,15
|
|
20231116,131200,911650530,13000,13000,13000,13000,2
|
|
20231116,131100,911624530,12990,12990,12990,12990,25
|
|
20231116,131000,911299780,13020,13020,13020,13020,0
|
|
20231116,130900,911299780,13020,13020,13020,13020,0
|
|
20231116,130800,911299780,13020,13020,13020,13020,0
|
|
20231116,130700,911299780,13020,13020,13020,13020,0
|
|
20231116,130600,911299780,13020,13020,13020,13020,0
|
|
20231116,130500,911299780,13020,12990,13030,12990,39
|
|
20231116,130400,910793040,12990,12990,12990,12990,61
|
|
20231116,130300,910000650,13000,13020,13020,13000,73
|
|
20231116,130200,909050780,13020,13010,13020,13010,3
|
|
20231116,130100,909011730,13000,13000,13000,13000,0
|
|
20231116,130000,909011730,13000,13000,13000,13000,102
|
|
20231116,125900,907685730,13000,13000,13000,13000,10
|
|
20231116,125800,907555730,13000,12990,13000,12990,31
|
|
20231116,125700,907153030,13000,13000,13000,13000,12
|
|
20231116,125600,906997030,13040,13040,13040,13040,0
|
|
20231116,125500,906997030,13040,13040,13040,13040,73
|
|
20231116,125400,906045110,13040,13000,13040,13000,3
|
|
20231116,125300,906006030,13000,12980,13000,12980,192
|
|
20231116,125200,903511910,12990,12990,12990,12990,4
|
|
20231116,125100,903459950,12990,12990,12990,12990,2
|
|
20231116,125000,903433970,12990,12990,12990,12990,54
|
|
20231116,124900,902732510,12980,12980,12980,12980,52
|
|
20231116,124800,902057550,12990,12990,12990,12990,51
|
|
20231116,124700,901395060,12990,12990,12990,12990,11
|
|
20231116,124600,901252170,12990,12990,12990,12990,46
|
|
20231116,124500,900654630,12990,12980,12990,12980,31
|
|
20231116,124400,900252240,12990,12990,12990,12990,0
|
|
20231116,124300,900252240,12990,12990,12990,12990,2
|
|
20231116,124200,900226260,12980,12980,12980,12980,1
|
|
20231116,124100,900213280,12940,12940,12940,12940,0
|
|
20231116,124000,900213280,12940,12980,12980,12940,137
|
|
20231116,123900,898440280,12990,12980,12990,12980,302
|
|
20231116,123800,894518200,12980,12980,12980,12940,11
|
|
20231116,123700,894375460,12940,12940,12940,12940,42
|
|
20231116,123600,893831980,12990,12940,12990,12940,104
|
|
20231116,123500,892482910,12920,12920,12920,12920,0
|
|
20231116,123400,892482910,12920,12920,12920,12920,0
|
|
20231116,123300,892482910,12920,12920,12920,12920,0
|
|
20231116,123200,892482910,12920,12970,12970,12920,739
|
|
20231116,123100,882932310,12950,12970,12970,12950,55
|
|
20231116,123000,882219030,12970,12970,12970,12970,0
|
|
20231116,122900,882219030,12970,12970,12970,12970,1
|
|
20231116,122800,882206060,12970,12990,12990,12970,25
|
|
20231116,122700,881881660,12990,12990,12990,12990,18
|
|
20231116,122600,881647840,12990,12990,12990,12990,43
|
|
20231116,122500,881089270,12990,12990,12990,12990,80
|
|
20231116,122400,880050070,12990,13000,13000,12990,5
|
|
20231116,122300,879985110,13060,13030,13060,13030,71
|
|
20231116,122200,879058020,13060,13050,13060,13050,2
|
|
20231116,122100,879031910,12990,13060,13060,12990,354
|
|
20231116,122000,874425630,13060,13060,13070,13010,301
|
|
20231116,121900,870509310,13010,13080,13080,13010,91
|
|
20231116,121800,869320390,13080,13000,13080,13000,314
|
|
20231116,121700,865228810,13050,13030,13050,13030,1000
|
|
20231116,121600,852179850,13030,13000,13040,13000,576
|
|
20231116,121500,844689740,13000,12960,13000,12960,1188
|
|
20231116,121400,829273590,12970,13040,13040,12960,61
|
|
20231116,121300,828481180,13050,13040,13050,13040,12
|
|
20231116,121200,828324610,13050,13040,13050,13040,88
|
|
20231116,121100,827176500,13050,13050,13050,13050,0
|
|
20231116,121000,827176500,13050,13010,13050,13010,32
|
|
20231116,120900,826760100,13020,12900,13020,12900,701
|
|
20231116,120800,817701950,12910,12900,12910,12900,123
|
|
20231116,120700,816114250,12900,12910,12910,12900,168
|
|
20231116,120600,813945880,12920,12920,12920,12910,53
|
|
20231116,120500,813261400,12920,12950,12950,12920,323
|
|
20231116,120400,809081310,12960,12960,13010,12960,1028
|
|
20231116,120300,795758380,13020,13020,13020,13020,82
|
|
20231116,120200,794690740,13050,13050,13050,13050,200
|
|
20231116,120100,792080740,13030,13030,13030,13030,1054
|
|
20231116,120000,778347120,13050,12950,13050,12950,257
|
|
20231116,115900,775012790,12950,12950,12950,12950,1
|
|
20231116,115800,774999840,12970,12970,12970,12970,1
|
|
20231116,115700,774986870,12950,12950,12950,12950,508
|
|
20231116,115600,768408270,12950,12950,12950,12950,0
|
|
20231116,115500,768408270,12950,12960,12960,12950,148
|
|
20231116,115400,766491210,12960,12960,12960,12960,835
|
|
20231116,115300,755669610,12960,12960,13000,12960,1168
|
|
20231116,115200,740532260,12990,12990,12990,12990,27
|
|
20231116,115100,740181530,12990,13030,13030,12930,1975
|
|
20231116,115000,714496750,13030,13040,13080,13030,226
|
|
20231116,114900,711549450,13040,13050,13070,13040,138
|
|
20231116,114800,709749890,13070,13080,13090,13040,643
|
|
20231116,114700,701357660,13080,13090,13090,13060,292
|
|
20231116,114600,697537680,13090,13070,13120,13060,119
|
|
20231116,114500,695982390,13070,13150,13150,13070,712
|
|
20231116,114400,686648010,13150,13180,13180,13150,17
|
|
20231116,114300,686424130,13190,13240,13240,13190,25
|
|
20231116,114200,686093880,13240,13240,13240,13240,35
|
|
20231116,114100,685630480,13270,13180,13270,13180,104
|
|
20231116,114000,684251810,13270,13240,13270,13240,372
|
|
20231116,113900,679319240,13240,13180,13240,13170,2116
|
|
20231116,113800,651390240,13190,13220,13220,13190,548
|
|
20231116,113700,644151510,13200,13230,13230,13200,437
|
|
20231116,113600,638370060,13240,13180,13250,13130,554
|
|
20231116,113500,631090570,13270,13210,13270,13190,161
|
|
20231116,113400,628964090,13300,13220,13300,13220,1184
|
|
20231116,113300,613229790,13200,13080,13200,13080,605
|
|
20231116,113200,605256750,13070,13250,13250,13070,2468
|
|
20231116,113100,572885890,13200,13170,13200,13140,421
|
|
20231116,113000,567332140,13140,13140,13140,13140,101
|
|
20231116,112900,566005000,13140,13180,13200,13140,211
|
|
20231116,112800,563224790,13190,13190,13200,13180,180
|
|
20231116,112700,560850830,13190,13180,13190,13180,335
|
|
20231116,112600,556434730,13150,13130,13150,13130,166
|
|
20231116,112500,554254030,13130,13150,13200,13130,496
|
|
20231116,112400,547721360,13140,13110,13160,13110,179
|
|
20231116,112300,545369560,13160,13300,13300,13100,567
|
|
20231116,112200,537900980,13210,13320,13320,13210,889
|
|
20231116,112100,526091290,13320,13160,13340,13160,2603
|
|
20231116,112000,491526680,13150,13190,13200,13140,262
|
|
20231116,111900,488080380,13130,13100,13190,13100,832
|
|
20231116,111800,477134750,13090,13110,13190,12970,611
|
|
20231116,111700,469136500,13120,13190,13340,13120,2091
|
|
20231116,111600,441420060,13190,13410,13440,13180,4374
|
|
20231116,111500,383275390,13440,13230,13440,13190,5463
|
|
20231116,111400,310333360,13230,12880,13230,12880,5434
|
|
20231116,111300,239538370,12870,12870,12870,12870,20
|
|
20231116,111200,239280970,12850,12870,12870,12850,119
|
|
20231116,111100,237751570,12810,12790,12810,12790,1035
|
|
20231116,111000,224493620,12800,12800,12800,12770,674
|
|
20231116,110900,215866480,12810,12820,12820,12810,677
|
|
20231116,110800,207187350,12830,12820,12830,12820,334
|
|
20231116,110700,202902160,12830,12830,12910,12800,2031
|
|
20231116,110600,176867240,12820,12820,12820,12810,94
|
|
20231116,110500,175662600,12930,12930,12930,12930,1140
|
|
20231116,110400,160922400,12980,12530,13000,12530,5638
|
|
20231116,110300,88742010,12720,12490,12720,12490,5028
|
|
20231116,110200,24837030,12490,12490,12490,12490,0
|
|
20231116,110100,24837030,12490,12500,12500,12490,69
|
|
20231116,110000,23975110,12520,12530,12530,12520,2
|
|
20231116,105900,23950060,12530,12530,12530,12530,0
|
|
20231116,105800,23950060,12530,12530,12530,12530,0
|
|
20231116,105700,23950060,12530,12530,12530,12530,2
|
|
20231116,105600,23925000,12540,12540,12540,12540,1
|
|
20231116,105500,23912460,12590,12590,12590,12590,0
|
|
20231116,105400,23912460,12590,12590,12590,12590,0
|
|
20231116,105300,23912460,12590,12590,12590,12590,21
|
|
20231116,105200,23648070,12590,12570,12590,12570,200
|
|
20231116,105100,21130650,12580,12580,12580,12580,0
|
|
20231116,105000,21130650,12580,12580,12580,12580,0
|
|
20231116,104900,21130650,12580,12580,12580,12580,0
|
|
20231116,104800,21130650,12580,12580,12580,12580,1
|
|
20231116,104700,21118070,12580,12580,12580,12580,0
|
|
20231116,104600,21118070,12580,12580,12580,12580,1
|
|
20231116,104500,21105490,12580,12540,12580,12540,3
|
|
20231116,104400,21067830,12530,12530,12530,12530,1
|
|
20231116,104300,21055300,12490,12490,12490,12490,0
|
|
20231116,104200,21055300,12490,12490,12490,12490,0
|
|
20231116,104100,21055300,12490,12490,12490,12490,0
|
|
20231116,104000,21055300,12490,12510,12520,12490,243
|
|
20231116,103900,18018420,12510,12550,12550,12500,514
|
|
20231116,103800,11583810,12580,12580,12580,12580,6
|
|
20231116,103700,11508330,12590,12590,12590,12590,0
|
|
20231116,103600,11508330,12590,12590,12590,12590,0
|
|
20231116,103500,11508330,12590,12590,12590,12590,5
|
|
20231116,103400,11445380,12590,12580,12590,12580,12
|
|
20231116,103300,11294330,12580,12580,12580,12580,0
|
|
20231116,103200,11294330,12580,12580,12580,12580,2
|
|
20231116,103100,11269170,12590,12590,12590,12590,1
|
|
20231116,103000,11256580,12580,12580,12580,12580,20
|
|
20231116,102900,11004980,12590,12590,12590,12590,0
|
|
20231116,102800,11004980,12590,12590,12590,12590,0
|
|
20231116,102700,11004980,12590,12590,12590,12590,0
|
|
20231116,102600,11004980,12590,12590,12590,12590,10
|
|
20231116,102500,10879080,12590,12590,12590,12590,0
|
|
20231116,102400,10879080,12590,12590,12590,12590,0
|
|
20231116,102300,10879080,12590,12590,12590,12590,3
|
|
20231116,102200,10841310,12520,12520,12520,12520,82
|
|
20231116,102100,9814670,12510,12510,12510,12510,0
|
|
20231116,102000,9814670,12510,12510,12510,12510,80
|
|
20231116,101900,8813870,12510,12510,12510,12510,0
|
|
20231116,101800,8813870,12510,12560,12590,12510,31
|
|
20231116,101700,8424800,12560,12560,12560,12560,0
|
|
20231116,101600,8424800,12560,12500,12560,12500,3
|
|
20231116,101500,8387240,12550,12550,12550,12550,1
|
|
20231116,101400,8374690,12490,12490,12490,12490,0
|
|
20231116,101300,8374690,12490,12490,12490,12490,0
|
|
20231116,101200,8374690,12490,12490,12490,12490,0
|
|
20231116,101100,8374690,12490,12540,12540,12490,44
|
|
20231116,101000,7824220,12590,12590,12590,12590,10
|
|
20231116,100900,7698320,12600,12600,12600,12600,0
|
|
20231116,100800,7698320,12600,12600,12600,12600,29
|
|
20231116,100700,7332920,12790,12510,12790,12500,502
|
|
20231116,100600,924440,12550,12550,12550,12550,3
|
|
20231116,100500,886790,12490,12490,12490,12490,0
|
|
20231116,100400,886790,12490,12490,12490,12490,0
|
|
20231116,100300,886790,12490,12490,12490,12490,0
|
|
20231116,100200,886790,12490,12490,12490,12490,0
|
|
20231116,100100,886790,12490,12490,12490,12490,0
|
|
20231116,100000,886790,12490,12490,12490,12490,71
|