577 lines
30 KiB
CSV
577 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,183400,3045462950,32400,32400,32400,32400,4084
|
|
20231122,183300,3045462950,32400,32400,32400,32400,0
|
|
20231122,183200,3045462950,32400,32400,32400,32400,0
|
|
20231122,183100,3045462950,32400,32400,32400,32400,0
|
|
20231122,183000,3045462950,32400,32400,32400,32400,0
|
|
20231122,182900,3045462950,32400,32400,32400,32400,0
|
|
20231122,182800,3045462950,32400,32400,32400,32400,0
|
|
20231122,182700,3045462950,32400,32400,32400,32400,0
|
|
20231122,182600,3045462950,32400,32400,32400,32400,0
|
|
20231122,182500,3045462950,32400,32400,32400,32400,0
|
|
20231122,182400,3045462950,32400,32400,32400,32400,0
|
|
20231122,182300,3045462950,32400,32400,32400,32400,0
|
|
20231122,182200,3045462950,32400,32400,32400,32400,0
|
|
20231122,182100,3045462950,32400,32400,32400,32400,0
|
|
20231122,182000,3045462950,32400,32400,32400,32400,0
|
|
20231122,181900,3045462950,32400,32400,32400,32400,0
|
|
20231122,181800,3045462950,32400,32400,32400,32400,0
|
|
20231122,181700,3045462950,32400,32400,32400,32400,0
|
|
20231122,181600,3045462950,32400,32400,32400,32400,0
|
|
20231122,181500,3045462950,32400,32400,32400,32400,0
|
|
20231122,181400,3045462950,32400,32400,32400,32400,0
|
|
20231122,181300,3045462950,32400,32400,32400,32400,0
|
|
20231122,181200,3045462950,32400,32400,32400,32400,0
|
|
20231122,181100,3045462950,32400,32400,32400,32400,0
|
|
20231122,181000,3045462950,32400,32400,32400,32400,0
|
|
20231122,180900,3045462950,32400,32400,32400,32400,0
|
|
20231122,180800,3045462950,32400,32400,32400,32400,0
|
|
20231122,180700,3045462950,32400,32400,32400,32400,0
|
|
20231122,180600,3045462950,32400,32400,32400,32400,0
|
|
20231122,180500,3045462950,32400,32400,32400,32400,0
|
|
20231122,180400,3045462950,32400,32400,32400,32400,4084
|
|
20231122,180300,3045462950,32400,32400,32400,32400,0
|
|
20231122,180200,3045462950,32400,32400,32400,32400,0
|
|
20231122,180100,3045462950,32400,32400,32400,32400,0
|
|
20231122,180000,3045462950,32400,32400,32400,32400,0
|
|
20231122,175900,3045462950,32400,32400,32400,32400,0
|
|
20231122,175800,3045462950,32400,32400,32400,32400,0
|
|
20231122,175700,3045462950,32400,32400,32400,32400,0
|
|
20231122,175600,3045462950,32400,32400,32400,32400,0
|
|
20231122,175500,3045462950,32400,32400,32400,32400,0
|
|
20231122,175400,3045462950,32400,32400,32400,32400,0
|
|
20231122,175300,3045462950,32400,32400,32400,32400,0
|
|
20231122,175200,3045462950,32400,32400,32400,32400,0
|
|
20231122,175100,3045462950,32400,32400,32400,32400,0
|
|
20231122,175000,3045462950,32400,32400,32400,32400,0
|
|
20231122,174900,3045462950,32400,32400,32400,32400,0
|
|
20231122,174800,3045462950,32400,32400,32400,32400,0
|
|
20231122,174700,3045462950,32400,32400,32400,32400,0
|
|
20231122,174600,3045462950,32400,32400,32400,32400,0
|
|
20231122,174500,3045462950,32400,32400,32400,32400,0
|
|
20231122,174400,3045462950,32400,32400,32400,32400,0
|
|
20231122,174300,3045462950,32400,32400,32400,32400,0
|
|
20231122,174200,3045462950,32400,32400,32400,32400,0
|
|
20231122,174100,3045462950,32400,32400,32400,32400,0
|
|
20231122,174000,3045462950,32400,32400,32400,32400,0
|
|
20231122,173900,3045462950,32400,32400,32400,32400,0
|
|
20231122,173800,3045462950,32400,32400,32400,32400,0
|
|
20231122,173700,3045462950,32400,32400,32400,32400,0
|
|
20231122,173600,3045462950,32400,32400,32400,32400,0
|
|
20231122,173500,3045462950,32400,32400,32400,32400,0
|
|
20231122,173400,3045462950,32400,32400,32400,32400,4084
|
|
20231122,173300,3045462950,32400,32400,32400,32400,0
|
|
20231122,173200,3045462950,32400,32400,32400,32400,0
|
|
20231122,173100,3045462950,32400,32400,32400,32400,0
|
|
20231122,173000,3045462950,32400,32400,32400,32400,0
|
|
20231122,172900,3045462950,32400,32400,32400,32400,0
|
|
20231122,172800,3045462950,32400,32400,32400,32400,0
|
|
20231122,172700,3045462950,32400,32400,32400,32400,0
|
|
20231122,172600,3045462950,32400,32400,32400,32400,0
|
|
20231122,172500,3045462950,32400,32400,32400,32400,0
|
|
20231122,172400,3045462950,32400,32400,32400,32400,0
|
|
20231122,172300,3045462950,32400,32400,32400,32400,0
|
|
20231122,172200,3045462950,32400,32400,32400,32400,0
|
|
20231122,172100,3045462950,32400,32400,32400,32400,0
|
|
20231122,172000,3045462950,32400,32400,32400,32400,0
|
|
20231122,171900,3045462950,32400,32400,32400,32400,0
|
|
20231122,171800,3045462950,32400,32400,32400,32400,0
|
|
20231122,171700,3045462950,32400,32400,32400,32400,0
|
|
20231122,171600,3045462950,32400,32400,32400,32400,0
|
|
20231122,171500,3045462950,32400,32400,32400,32400,0
|
|
20231122,171400,3045462950,32400,32400,32400,32400,0
|
|
20231122,171300,3045462950,32400,32400,32400,32400,0
|
|
20231122,171200,3045462950,32400,32400,32400,32400,0
|
|
20231122,171100,3045462950,32400,32400,32400,32400,0
|
|
20231122,171000,3045462950,32400,32400,32400,32400,0
|
|
20231122,170900,3045462950,32400,32400,32400,32400,0
|
|
20231122,170800,3045462950,32400,32400,32400,32400,0
|
|
20231122,170700,3045462950,32400,32400,32400,32400,0
|
|
20231122,170600,3045462950,32400,32400,32400,32400,0
|
|
20231122,170500,3045462950,32400,32400,32400,32400,0
|
|
20231122,170400,3045462950,32400,32400,32400,32400,4084
|
|
20231122,170300,3045462950,32400,32400,32400,32400,0
|
|
20231122,170200,3045462950,32400,32400,32400,32400,0
|
|
20231122,170100,3045462950,32400,32400,32400,32400,0
|
|
20231122,170000,3045462950,32400,32400,32400,32400,0
|
|
20231122,165900,3045462950,32400,32400,32400,32400,0
|
|
20231122,165800,3045462950,32400,32400,32400,32400,0
|
|
20231122,165700,3045462950,32400,32400,32400,32400,0
|
|
20231122,165600,3045462950,32400,32400,32400,32400,0
|
|
20231122,165500,3045462950,32400,32400,32400,32400,0
|
|
20231122,165400,3045462950,32400,32400,32400,32400,0
|
|
20231122,165300,3045462950,32400,32400,32400,32400,0
|
|
20231122,165200,3045462950,32400,32400,32400,32400,0
|
|
20231122,165100,3045462950,32400,32400,32400,32400,0
|
|
20231122,165000,3045462950,32400,32400,32400,32400,0
|
|
20231122,164900,3045462950,32400,32400,32400,32400,0
|
|
20231122,164800,3045462950,32400,32400,32400,32400,0
|
|
20231122,164700,3045462950,32400,32400,32400,32400,0
|
|
20231122,164600,3045462950,32400,32400,32400,32400,0
|
|
20231122,164500,3045462950,32400,32400,32400,32400,0
|
|
20231122,164400,3045462950,32400,32400,32400,32400,0
|
|
20231122,164300,3045462950,32400,32400,32400,32400,0
|
|
20231122,164200,3045462950,32400,32400,32400,32400,0
|
|
20231122,164100,3045462950,32400,32400,32400,32400,0
|
|
20231122,164000,3045462950,32400,32400,32400,32400,0
|
|
20231122,163900,3045462950,32400,32400,32400,32400,0
|
|
20231122,163800,3045462950,32400,32400,32400,32400,0
|
|
20231122,163700,3045462950,32400,32400,32400,32400,0
|
|
20231122,163600,3045462950,32400,32400,32400,32400,0
|
|
20231122,163500,3045462950,32400,32400,32400,32400,0
|
|
20231122,163400,3045462950,32400,32400,32400,32400,4084
|
|
20231122,163300,3045462950,32400,32400,32400,32400,0
|
|
20231122,163200,3045462950,32400,32400,32400,32400,0
|
|
20231122,163100,3045462950,32400,32400,32400,32400,0
|
|
20231122,163000,3045462950,32400,32400,32400,32400,0
|
|
20231122,162900,3045462950,32400,32400,32400,32400,0
|
|
20231122,162800,3045462950,32400,32400,32400,32400,0
|
|
20231122,162700,3045462950,32400,32400,32400,32400,0
|
|
20231122,162600,3045462950,32400,32400,32400,32400,0
|
|
20231122,162500,3045462950,32400,32400,32400,32400,0
|
|
20231122,162400,3045462950,32400,32400,32400,32400,0
|
|
20231122,162300,3045462950,32400,32400,32400,32400,0
|
|
20231122,162200,3045462950,32400,32400,32400,32400,0
|
|
20231122,162100,3045462950,32400,32400,32400,32400,0
|
|
20231122,162000,3045462950,32400,32400,32400,32400,0
|
|
20231122,161900,3045462950,32400,32400,32400,32400,0
|
|
20231122,161800,3045462950,32400,32400,32400,32400,0
|
|
20231122,161700,3045462950,32400,32400,32400,32400,0
|
|
20231122,161600,3045462950,32400,32400,32400,32400,0
|
|
20231122,161500,3045462950,32400,32400,32400,32400,0
|
|
20231122,161400,3045462950,32400,32400,32400,32400,0
|
|
20231122,161300,3045462950,32400,32400,32400,32400,0
|
|
20231122,161200,3045462950,32400,32400,32400,32400,0
|
|
20231122,161100,3045462950,32400,32400,32400,32400,0
|
|
20231122,161000,3045462950,32400,32400,32400,32400,0
|
|
20231122,160900,3045462950,32400,32400,32400,32400,0
|
|
20231122,160800,3045462950,32400,32400,32400,32400,0
|
|
20231122,160700,3045462950,32400,32400,32400,32400,0
|
|
20231122,160600,3045462950,32400,32400,32400,32400,0
|
|
20231122,160500,3045462950,32400,32400,32400,32400,0
|
|
20231122,160400,3045462950,32400,32400,32400,32400,4084
|
|
20231122,160300,3045462950,32400,32400,32400,32400,0
|
|
20231122,160200,3045462950,32400,32400,32400,32400,0
|
|
20231122,160100,3045462950,32400,32400,32400,32400,0
|
|
20231122,160000,3045462950,32400,32400,32400,32400,0
|
|
20231122,155900,3045462950,32400,32400,32400,32400,0
|
|
20231122,155800,3045462950,32400,32400,32400,32400,0
|
|
20231122,155700,3045462950,32400,32400,32400,32400,0
|
|
20231122,155600,3045462950,32400,32400,32400,32400,0
|
|
20231122,155500,3045462950,32400,32400,32400,32400,0
|
|
20231122,155400,3045462950,32400,32400,32400,32400,0
|
|
20231122,155300,3045462950,32400,32400,32400,32400,0
|
|
20231122,155200,3045462950,32400,32400,32400,32400,0
|
|
20231122,155100,3045462950,32400,32400,32400,32400,0
|
|
20231122,155000,3045462950,32400,32400,32400,32400,0
|
|
20231122,154900,3045462950,32400,32400,32400,32400,0
|
|
20231122,154800,3045462950,32400,32400,32400,32400,0
|
|
20231122,154700,3045462950,32400,32400,32400,32400,0
|
|
20231122,154600,3045462950,32400,32400,32400,32400,0
|
|
20231122,154500,3045462950,32400,32400,32400,32400,0
|
|
20231122,154400,3045462950,32400,32400,32400,32400,0
|
|
20231122,154300,3045462950,32400,32400,32400,32400,0
|
|
20231122,154200,3045462950,32400,32400,32400,32400,0
|
|
20231122,154100,3045462950,32400,32400,32400,32400,0
|
|
20231122,154000,3045462950,32400,32400,32400,32400,0
|
|
20231122,153900,3045462950,32400,32400,32400,32400,0
|
|
20231122,153800,3045462950,32400,32400,32400,32400,0
|
|
20231122,153700,3045462950,32400,32400,32400,32400,0
|
|
20231122,153600,3045462950,32400,32400,32400,32400,0
|
|
20231122,153500,3045462950,32400,32400,32400,32400,0
|
|
20231122,153400,3045462950,32400,32400,32400,32400,4084
|
|
20231122,153300,3045462950,32400,32400,32400,32400,0
|
|
20231122,153200,3045462950,32400,32400,32400,32400,0
|
|
20231122,153100,3045462950,32400,32400,32400,32400,0
|
|
20231122,153000,3045462950,32400,32400,32400,32400,4084
|
|
20231122,152900,2913141350,32300,32300,32300,32300,0
|
|
20231122,152800,2913141350,32300,32300,32300,32300,0
|
|
20231122,152700,2913141350,32300,32300,32300,32300,0
|
|
20231122,152600,2913141350,32300,32300,32300,32300,0
|
|
20231122,152500,2913141350,32300,32300,32300,32300,0
|
|
20231122,152400,2913141350,32300,32300,32300,32300,0
|
|
20231122,152300,2913141350,32300,32300,32300,32300,0
|
|
20231122,152200,2913141350,32300,32300,32300,32300,0
|
|
20231122,152100,2913141350,32300,32300,32300,32300,0
|
|
20231122,152000,2913141350,32300,32300,32300,32300,0
|
|
20231122,151900,2913141350,32300,32300,32350,32300,1091
|
|
20231122,151800,2877852000,32350,32300,32350,32300,233
|
|
20231122,151700,2870323100,32250,32300,32300,32250,13
|
|
20231122,151600,2869903250,32250,32250,32250,32250,0
|
|
20231122,151500,2869903250,32250,32300,32300,32250,188
|
|
20231122,151400,2863833650,32300,32300,32300,32300,0
|
|
20231122,151300,2863833650,32300,32300,32300,32300,1
|
|
20231122,151200,2863801350,32250,32250,32250,32250,20
|
|
20231122,151100,2863156350,32250,32250,32250,32200,660
|
|
20231122,151000,2841879950,32250,32250,32250,32200,94
|
|
20231122,150900,2838848550,32200,32200,32200,32200,249
|
|
20231122,150800,2830830750,32250,32250,32250,32250,1
|
|
20231122,150700,2830798500,32250,32300,32300,32250,1841
|
|
20231122,150600,2771418000,32300,32300,32300,32300,0
|
|
20231122,150500,2771418000,32300,32300,32300,32250,278
|
|
20231122,150400,2762438650,32300,32300,32300,32300,0
|
|
20231122,150300,2762438650,32300,32300,32300,32300,100
|
|
20231122,150200,2759208650,32300,32300,32300,32300,17
|
|
20231122,150100,2758659550,32300,32300,32300,32300,200
|
|
20231122,150000,2752199550,32300,32350,32350,32300,201
|
|
20231122,145900,2745702250,32350,32300,32350,32300,137
|
|
20231122,145800,2741272550,32300,32300,32350,32300,51
|
|
20231122,145700,2739623000,32300,32300,32300,32300,5
|
|
20231122,145600,2739461500,32350,32350,32350,32250,325
|
|
20231122,145500,2728955450,32350,32300,32350,32250,1240
|
|
20231122,145400,2688898900,32250,32250,32300,32250,63
|
|
20231122,145300,2686864950,32250,32250,32250,32250,0
|
|
20231122,145200,2686864950,32250,32350,32350,32250,2674
|
|
20231122,145100,2600497150,32350,32350,32350,32300,254
|
|
20231122,145000,2592283900,32350,32350,32350,32350,206
|
|
20231122,144900,2585619800,32400,32400,32400,32350,26
|
|
20231122,144800,2584778250,32350,32350,32400,32350,602
|
|
20231122,144700,2565296350,32350,32350,32350,32350,94
|
|
20231122,144600,2562255450,32300,32350,32350,32300,74
|
|
20231122,144500,2559863050,32300,32300,32300,32300,0
|
|
20231122,144400,2559863050,32300,32300,32300,32300,1021
|
|
20231122,144300,2526884750,32300,32350,32350,32300,309
|
|
20231122,144200,2516901850,32350,32400,32400,32350,1120
|
|
20231122,144100,2480663850,32400,32400,32400,32400,188
|
|
20231122,144000,2474572650,32400,32350,32400,32350,72
|
|
20231122,143900,2472241250,32350,32350,32350,32350,1
|
|
20231122,143800,2472208900,32350,32350,32400,32350,47
|
|
20231122,143700,2470686250,32400,32400,32450,32400,1212
|
|
20231122,143600,2431409800,32400,32350,32400,32350,146
|
|
20231122,143500,2426684400,32400,32400,32400,32400,129
|
|
20231122,143400,2422504800,32400,32450,32450,32400,49
|
|
20231122,143300,2420915000,32450,32350,32450,32350,563
|
|
20231122,143200,2402674650,32400,32400,32400,32400,589
|
|
20231122,143100,2383591050,32400,32400,32400,32400,30
|
|
20231122,143000,2382619050,32350,32350,32350,32350,10
|
|
20231122,142900,2382295550,32350,32400,32400,32350,78
|
|
20231122,142800,2379770000,32400,32400,32400,32400,44
|
|
20231122,142700,2378344400,32400,32400,32400,32400,45
|
|
20231122,142600,2376886400,32400,32400,32400,32400,144
|
|
20231122,142500,2372220800,32400,32400,32400,32400,41
|
|
20231122,142400,2370892400,32400,32400,32400,32400,44
|
|
20231122,142300,2369466800,32400,32400,32400,32400,90
|
|
20231122,142200,2366550800,32400,32400,32400,32400,192
|
|
20231122,142100,2360330000,32400,32350,32400,32350,122
|
|
20231122,142000,2356381100,32350,32350,32350,32350,89
|
|
20231122,141900,2353501950,32350,32350,32350,32350,73
|
|
20231122,141800,2351140400,32400,32400,32400,32400,145
|
|
20231122,141700,2346442400,32400,32400,32400,32400,44
|
|
20231122,141600,2345016800,32400,32400,32400,32400,44
|
|
20231122,141500,2343591200,32400,32400,32400,32400,190
|
|
20231122,141400,2337435200,32400,32400,32400,32400,131
|
|
20231122,141300,2333190800,32350,32350,32350,32350,0
|
|
20231122,141200,2333190800,32350,32350,32350,32350,0
|
|
20231122,141100,2333190800,32350,32400,32400,32350,688
|
|
20231122,141000,2310924600,32400,32400,32400,32400,45
|
|
20231122,140900,2309466600,32350,32400,32400,32350,45
|
|
20231122,140800,2308008650,32350,32350,32350,32350,0
|
|
20231122,140700,2308008650,32350,32350,32350,32300,266
|
|
20231122,140600,2299403600,32350,32350,32350,32350,74
|
|
20231122,140500,2297009700,32350,32400,32400,32350,716
|
|
20231122,140400,2273844850,32400,32400,32400,32400,2
|
|
20231122,140300,2273780050,32350,32400,32400,32350,1034
|
|
20231122,140200,2240278950,32400,32400,32450,32400,394
|
|
20231122,140100,2227511100,32400,32400,32400,32400,177
|
|
20231122,140000,2221776300,32400,32400,32400,32400,0
|
|
20231122,135900,2221776300,32400,32450,32450,32400,90
|
|
20231122,135800,2218855850,32450,32450,32450,32450,44
|
|
20231122,135700,2217428050,32450,32400,32450,32400,158
|
|
20231122,135600,2212306600,32400,32400,32400,32400,809
|
|
20231122,135500,2186095000,32400,32350,32400,32350,45
|
|
20231122,135400,2184637050,32400,32350,32400,32350,33
|
|
20231122,135300,2183568000,32350,32350,32350,32350,46
|
|
20231122,135200,2182079900,32350,32400,32400,32350,13
|
|
20231122,135100,2181658850,32350,32350,32350,32350,349
|
|
20231122,135000,2170368700,32350,32350,32350,32350,204
|
|
20231122,134900,2163769300,32350,32400,32400,32350,86
|
|
20231122,134800,2160982950,32400,32400,32400,32400,144
|
|
20231122,134700,2156317350,32400,32400,32400,32400,45
|
|
20231122,134600,2154859350,32450,32450,32450,32450,119
|
|
20231122,134500,2150997800,32450,32350,32450,32350,1928
|
|
20231122,134400,2088591000,32350,32350,32350,32350,44
|
|
20231122,134300,2087167600,32350,32300,32350,32300,686
|
|
20231122,134200,2065007550,32300,32300,32300,32300,359
|
|
20231122,134100,2053411850,32350,32300,32350,32250,1040
|
|
20231122,134000,2019820150,32250,32250,32300,32250,15
|
|
20231122,133900,2019336350,32250,32250,32250,32250,80
|
|
20231122,133800,2016756350,32300,32300,32300,32300,45
|
|
20231122,133700,2015302850,32250,32250,32250,32250,0
|
|
20231122,133600,2015302850,32250,32250,32250,32250,7
|
|
20231122,133500,2015077100,32250,32200,32250,32200,106
|
|
20231122,133400,2011658900,32200,32250,32250,32200,752
|
|
20231122,133300,1987407200,32200,32200,32200,32200,0
|
|
20231122,133200,1987407200,32200,32200,32200,32200,0
|
|
20231122,133100,1987407200,32200,32200,32200,32200,7
|
|
20231122,133000,1987181800,32200,32200,32200,32200,82
|
|
20231122,132900,1984541400,32200,32200,32200,32200,10
|
|
20231122,132800,1984219400,32250,32250,32250,32250,44
|
|
20231122,132700,1982800400,32250,32200,32250,32200,31
|
|
20231122,132600,1981800700,32200,32200,32200,32200,28
|
|
20231122,132500,1980899100,32200,32200,32200,32200,10
|
|
20231122,132400,1980577100,32200,32200,32200,32200,0
|
|
20231122,132300,1980577100,32200,32200,32200,32200,10
|
|
20231122,132200,1980255100,32200,32200,32200,32200,26
|
|
20231122,132100,1979417900,32250,32200,32250,32200,4
|
|
20231122,132000,1979288950,32200,32200,32200,32200,39
|
|
20231122,131900,1978033150,32200,32200,32200,32200,26
|
|
20231122,131800,1977195950,32200,32200,32200,32200,30
|
|
20231122,131700,1976229950,32200,32200,32200,32200,5
|
|
20231122,131600,1976068950,32250,32250,32250,32200,20
|
|
20231122,131500,1975424400,32200,32250,32250,32200,174
|
|
20231122,131400,1969814050,32250,32250,32250,32250,40
|
|
20231122,131300,1968524050,32200,32200,32200,32200,4
|
|
20231122,131200,1968395250,32200,32200,32200,32200,9
|
|
20231122,131100,1968105450,32200,32200,32200,32200,21
|
|
20231122,131000,1967429250,32200,32200,32200,32200,5
|
|
20231122,130900,1967268250,32200,32200,32200,32200,82
|
|
20231122,130800,1964627850,32200,32200,32200,32200,23
|
|
20231122,130700,1963887250,32250,32250,32250,32250,100
|
|
20231122,130600,1960662250,32250,32200,32250,32200,49
|
|
20231122,130500,1959082450,32250,32250,32250,32250,2
|
|
20231122,130400,1959017950,32200,32200,32200,32200,49
|
|
20231122,130300,1957440150,32200,32200,32200,32200,0
|
|
20231122,130200,1957440150,32200,32250,32250,32200,106
|
|
20231122,130100,1954022500,32200,32200,32200,32200,1
|
|
20231122,130000,1953990300,32200,32200,32200,32200,24
|
|
20231122,125900,1953217500,32200,32200,32200,32200,98
|
|
20231122,125800,1950061900,32200,32200,32200,32200,2
|
|
20231122,125700,1949997500,32200,32200,32200,32200,278
|
|
20231122,125600,1941045900,32200,32200,32200,32200,0
|
|
20231122,125500,1941045900,32200,32200,32200,32200,9
|
|
20231122,125400,1940756100,32250,32250,32250,32250,8
|
|
20231122,125300,1940498100,32250,32250,32250,32250,635
|
|
20231122,125200,1920019350,32250,32250,32250,32250,111
|
|
20231122,125100,1916439600,32250,32250,32250,32250,1
|
|
20231122,125000,1916407350,32300,32300,32300,32300,504
|
|
20231122,124900,1900128150,32300,32250,32300,32250,43
|
|
20231122,124800,1898740250,32250,32250,32250,32250,9
|
|
20231122,124700,1898450000,32250,32250,32250,32250,0
|
|
20231122,124600,1898450000,32250,32250,32250,32250,31
|
|
20231122,124500,1897450250,32250,32250,32250,32250,10
|
|
20231122,124400,1897127750,32250,32250,32250,32250,0
|
|
20231122,124300,1897127750,32250,32250,32250,32250,0
|
|
20231122,124200,1897127750,32250,32250,32250,32250,26
|
|
20231122,124100,1896289250,32300,32300,32300,32300,101
|
|
20231122,124000,1893026950,32300,32300,32300,32300,36
|
|
20231122,123900,1891864150,32250,32250,32250,32250,0
|
|
20231122,123800,1891864150,32250,32250,32250,32250,32
|
|
20231122,123700,1890832150,32250,32250,32250,32250,0
|
|
20231122,123600,1890832150,32250,32250,32250,32250,0
|
|
20231122,123500,1890832150,32250,32250,32250,32250,29
|
|
20231122,123400,1889896900,32250,32250,32250,32250,12
|
|
20231122,123300,1889509900,32250,32250,32250,32250,0
|
|
20231122,123200,1889509900,32250,32250,32250,32250,0
|
|
20231122,123100,1889509900,32250,32250,32300,32250,35
|
|
20231122,123000,1888380950,32250,32250,32250,32250,0
|
|
20231122,122900,1888380950,32250,32250,32250,32250,0
|
|
20231122,122800,1888380950,32250,32250,32250,32250,9
|
|
20231122,122700,1888090700,32250,32250,32250,32250,38
|
|
20231122,122600,1886865200,32250,32250,32250,32250,1
|
|
20231122,122500,1886832950,32250,32250,32250,32250,10
|
|
20231122,122400,1886510450,32250,32250,32250,32250,72
|
|
20231122,122300,1884188450,32300,32300,32300,32300,266
|
|
20231122,122200,1875596650,32300,32300,32300,32300,0
|
|
20231122,122100,1875596650,32300,32300,32300,32300,109
|
|
20231122,122000,1872075950,32300,32300,32300,32300,20
|
|
20231122,121900,1871429950,32300,32300,32300,32300,105
|
|
20231122,121800,1868038450,32300,32300,32300,32300,34
|
|
20231122,121700,1866940250,32300,32300,32300,32300,26
|
|
20231122,121600,1866100450,32300,32300,32300,32300,55
|
|
20231122,121500,1864323950,32300,32300,32300,32300,0
|
|
20231122,121400,1864323950,32300,32300,32300,32300,10
|
|
20231122,121300,1864000950,32300,32300,32300,32300,17
|
|
20231122,121200,1863451850,32300,32300,32300,32300,0
|
|
20231122,121100,1863451850,32300,32300,32300,32300,30
|
|
20231122,121000,1862482850,32300,32300,32300,32300,15
|
|
20231122,120900,1861998350,32300,32300,32300,32300,25
|
|
20231122,120800,1861190850,32300,32300,32300,32300,29
|
|
20231122,120700,1860254150,32300,32300,32300,32300,0
|
|
20231122,120600,1860254150,32300,32300,32300,32300,20
|
|
20231122,120500,1859608150,32300,32300,32300,32300,67
|
|
20231122,120400,1857444050,32300,32300,32300,32300,30
|
|
20231122,120300,1856475050,32300,32300,32300,32300,7
|
|
20231122,120200,1856248950,32250,32250,32250,32250,21
|
|
20231122,120100,1855571700,32250,32250,32250,32250,9
|
|
20231122,120000,1855281450,32250,32250,32250,32250,0
|
|
20231122,115900,1855281450,32250,32250,32250,32250,0
|
|
20231122,115800,1855281450,32250,32250,32250,32250,24
|
|
20231122,115700,1854507450,32250,32250,32250,32250,0
|
|
20231122,115600,1854507450,32250,32300,32300,32250,103
|
|
20231122,115500,1851180700,32300,32250,32300,32250,47
|
|
20231122,115400,1849662750,32250,32250,32250,32250,32
|
|
20231122,115300,1848630750,32250,32300,32300,32250,203
|
|
20231122,115200,1842073950,32250,32250,32250,32250,3
|
|
20231122,115100,1841977200,32250,32250,32250,32250,34
|
|
20231122,115000,1840880700,32250,32250,32250,32250,25
|
|
20231122,114900,1840074450,32250,32250,32250,32250,2
|
|
20231122,114800,1840009950,32250,32250,32250,32250,7
|
|
20231122,114700,1839784200,32250,32250,32250,32250,72
|
|
20231122,114600,1837462200,32250,32250,32250,32250,3
|
|
20231122,114500,1837365450,32250,32250,32250,32250,0
|
|
20231122,114400,1837365450,32250,32250,32250,32250,89
|
|
20231122,114300,1834495200,32250,32250,32250,32250,0
|
|
20231122,114200,1834495200,32250,32250,32250,32250,3
|
|
20231122,114100,1834398450,32250,32250,32250,32250,20
|
|
20231122,114000,1833753450,32200,32300,32300,32200,142
|
|
20231122,113900,1829168700,32300,32300,32300,32300,123
|
|
20231122,113800,1825195800,32350,32350,32350,32350,103
|
|
20231122,113700,1821863750,32350,32300,32350,32300,58
|
|
20231122,113600,1819988350,32300,32300,32300,32300,17
|
|
20231122,113500,1819439250,32350,32300,32350,32300,3
|
|
20231122,113400,1819342300,32300,32250,32300,32250,59
|
|
20231122,113300,1817437650,32300,32250,32300,32250,137
|
|
20231122,113200,1813014050,32250,32200,32250,32200,44
|
|
20231122,113100,1811595200,32200,32200,32200,32200,0
|
|
20231122,113000,1811595200,32200,32200,32200,32200,11
|
|
20231122,112900,1811241000,32200,32200,32200,32200,16
|
|
20231122,112800,1810725800,32200,32200,32200,32200,2
|
|
20231122,112700,1810661400,32200,32200,32200,32200,36
|
|
20231122,112600,1809502200,32200,32200,32200,32200,2
|
|
20231122,112500,1809437800,32200,32200,32200,32200,23
|
|
20231122,112400,1808697200,32200,32200,32200,32200,2
|
|
20231122,112300,1808632800,32200,32300,32300,32200,625
|
|
20231122,112200,1788489950,32350,32350,32350,32350,185
|
|
20231122,112100,1782505200,32350,32350,32350,32350,13
|
|
20231122,112000,1782084650,32350,32350,32350,32350,19
|
|
20231122,111900,1781470000,32350,32400,32400,32350,3
|
|
20231122,111800,1781372900,32400,32400,32400,32400,510
|
|
20231122,111700,1764848900,32450,32400,32450,32400,1001
|
|
20231122,111600,1732366950,32400,32200,32400,32200,5911
|
|
20231122,111500,1541778550,32200,32250,32250,32200,214
|
|
20231122,111400,1534877150,32250,32300,32300,32250,1219
|
|
20231122,111300,1495564350,32250,32250,32250,32250,40
|
|
20231122,111200,1494274350,32250,32300,32300,32250,52
|
|
20231122,111100,1492594850,32250,32250,32250,32250,28
|
|
20231122,111000,1491691850,32250,32300,32300,32250,724
|
|
20231122,110900,1468306800,32300,32300,32300,32300,9
|
|
20231122,110800,1468016100,32300,32300,32350,32300,26
|
|
20231122,110700,1467176250,32300,32300,32300,32300,518
|
|
20231122,110600,1450444850,32300,32300,32300,32300,9
|
|
20231122,110500,1450154150,32300,32300,32300,32300,2
|
|
20231122,110400,1450089550,32350,32350,32350,32350,123
|
|
20231122,110300,1446110500,32350,32400,32400,32350,296
|
|
20231122,110200,1436526750,32400,32400,32450,32400,537
|
|
20231122,110100,1419105450,32450,32450,32450,32450,50
|
|
20231122,110000,1417482950,32450,32450,32450,32450,441
|
|
20231122,105900,1403172500,32450,32400,32500,32400,1969
|
|
20231122,105800,1339290050,32400,32250,32400,32250,2776
|
|
20231122,105700,1249445050,32250,32250,32250,32250,0
|
|
20231122,105600,1249445050,32250,32250,32250,32250,159
|
|
20231122,105500,1244317300,32300,32250,32300,32250,446
|
|
20231122,105400,1229913050,32350,32200,32350,32200,1931
|
|
20231122,105300,1167641200,32150,32100,32150,32100,648
|
|
20231122,105200,1146833850,32050,32100,32100,32050,69
|
|
20231122,105100,1144619450,32150,32150,32150,32100,678
|
|
20231122,105000,1122852250,32150,32100,32150,32100,466
|
|
20231122,104900,1107893350,32100,32150,32150,32100,1434
|
|
20231122,104800,1061803650,32150,32150,32150,32150,0
|
|
20231122,104700,1061803650,32150,32150,32150,32150,155
|
|
20231122,104600,1056820400,32150,32150,32150,32150,12
|
|
20231122,104500,1056434600,32150,32150,32150,32150,98
|
|
20231122,104400,1053283900,32100,32100,32100,32100,22
|
|
20231122,104300,1052577700,32100,32100,32100,32100,137
|
|
20231122,104200,1048180000,32100,32100,32100,32100,11
|
|
20231122,104100,1047826900,32100,32100,32100,32100,24
|
|
20231122,104000,1047056500,32100,32100,32100,32100,2
|
|
20231122,103900,1046992300,32100,32100,32100,32100,10
|
|
20231122,103800,1046671300,32100,32100,32100,32100,99
|
|
20231122,103700,1043493400,32100,32100,32100,32100,0
|
|
20231122,103600,1043493400,32100,32100,32100,32100,32
|
|
20231122,103500,1042466200,32100,32100,32100,32100,309
|
|
20231122,103400,1032547300,32100,32100,32100,32100,26
|
|
20231122,103300,1031712700,32100,32100,32100,32100,32
|
|
20231122,103200,1030685500,32100,32100,32100,32100,9
|
|
20231122,103100,1030396600,32150,32150,32150,32150,102
|
|
20231122,103000,1027117300,32150,32100,32150,32100,39
|
|
20231122,102900,1025864400,32100,32100,32100,32100,155
|
|
20231122,102800,1020888900,32100,32100,32100,32100,10
|
|
20231122,102700,1020567900,32100,32100,32100,32100,28
|
|
20231122,102600,1019669100,32100,32100,32100,32100,7
|
|
20231122,102500,1019444400,32100,32150,32150,32100,14
|
|
20231122,102400,1018994750,32150,32150,32150,32150,93
|
|
20231122,102300,1016004800,32150,32150,32150,32150,42
|
|
20231122,102200,1014654500,32150,32100,32150,32100,45
|
|
20231122,102100,1013208200,32150,32150,32150,32150,1
|
|
20231122,102000,1013176050,32100,32150,32150,32100,266
|
|
20231122,101900,1004624950,32150,32150,32150,32150,186
|
|
20231122,101800,998645050,32150,32150,32150,32150,273
|
|
20231122,101700,989868100,32150,32150,32200,32150,63
|
|
20231122,101600,987842150,32150,32150,32150,32150,16
|
|
20231122,101500,987327750,32150,32150,32150,32150,55
|
|
20231122,101400,985559500,32150,31900,32150,31850,1602
|
|
20231122,101300,934331050,31850,32000,32000,31850,2054
|
|
20231122,101200,868705850,32000,32050,32050,32000,347
|
|
20231122,101100,857590150,32050,32050,32050,32050,15
|
|
20231122,101000,857109400,32100,32100,32100,32100,100
|
|
20231122,100900,853899400,32150,32150,32150,32150,83
|
|
20231122,100800,851230950,32150,32150,32150,32150,53
|
|
20231122,100700,849527000,32150,32150,32150,32150,509
|
|
20231122,100600,833162650,32150,32150,32150,32150,12
|
|
20231122,100500,832776850,32150,32250,32250,32150,526
|
|
20231122,100400,815849250,32250,32300,32300,32250,618
|
|
20231122,100300,795914000,32250,32200,32250,32200,1257
|
|
20231122,100200,755390000,32150,32150,32150,32150,40
|
|
20231122,100100,754104000,32150,32150,32200,32150,328
|
|
20231122,100000,743544050,32150,32200,32200,32150,402
|
|
20231122,095900,730619650,32150,32150,32150,32150,3
|
|
20231122,095800,730523200,32150,32150,32150,32150,13
|
|
20231122,095700,730105250,32150,32150,32150,32150,377
|
|
20231122,095600,717984700,32150,32150,32150,32150,0
|
|
20231122,095500,717984700,32150,32150,32150,32150,52
|
|
20231122,095400,716312900,32150,32150,32150,32100,252
|
|
20231122,095300,708212400,32100,32150,32150,32100,103
|
|
20231122,095200,704901100,32150,32100,32150,32100,25
|
|
20231122,095100,704097450,32100,32100,32150,32100,67
|
|
20231122,095000,701943900,32100,32100,32100,32100,79
|
|
20231122,094900,699408000,32100,32100,32100,32100,37
|
|
20231122,094800,698220300,32100,32100,32100,32100,78
|
|
20231122,094700,695716500,32050,32050,32100,32050,53
|
|
20231122,094600,694017450,32050,32050,32050,32050,3
|
|
20231122,094500,693921300,32050,32050,32050,32050,42
|
|
20231122,094400,692575200,32100,32050,32100,32050,1031
|
|
20231122,094300,659531150,32050,32050,32050,32050,289
|
|
20231122,094200,650268700,32050,32050,32100,32050,188
|
|
20231122,094100,644243050,32050,32050,32050,32050,52
|
|
20231122,094000,642576450,32100,32100,32100,32100,1
|
|
20231122,093900,642544350,32050,32100,32100,32050,63
|
|
20231122,093800,640524400,32050,32100,32100,32050,135
|
|
20231122,093700,636195650,32150,32150,32150,32100,80
|
|
20231122,093600,633625650,32200,32050,32200,32050,127
|
|
20231122,093500,629543800,32050,32050,32050,32050,178
|
|
20231122,093400,623838900,32050,31950,32050,31950,1017
|
|
20231122,093300,591269900,31850,31850,31850,31800,1314
|
|
20231122,093200,549467350,31850,31900,31900,31850,760
|
|
20231122,093100,525260700,31900,31900,31900,31850,227
|
|
20231122,093000,518024400,31900,31950,31950,31900,1776
|
|
20231122,092900,461364650,31950,31900,31950,31900,86
|
|
20231122,092800,458618750,31950,31950,32000,31950,1157
|
|
20231122,092700,421651800,31950,32000,32050,31950,1141
|
|
20231122,092600,385137400,32050,32150,32150,32050,176
|
|
20231122,092500,379493800,32150,32150,32150,32150,18
|
|
20231122,092400,378915100,32200,32200,32200,32200,139
|
|
20231122,092300,374439300,32250,32250,32250,32250,165
|
|
20231122,092200,369118050,32250,32250,32250,32250,3
|
|
20231122,092100,369021300,32250,32150,32250,32150,132
|
|
20231122,092000,364768000,32100,32200,32200,32100,154
|
|
20231122,091900,359810800,32250,32050,32250,32050,544
|
|
20231122,091800,342345550,32100,32050,32100,32050,40
|
|
20231122,091700,341062000,32050,32050,32050,32000,130
|
|
20231122,091600,336895950,32050,32200,32200,32000,3262
|
|
20231122,091500,232297150,32250,32200,32250,32200,78
|
|
20231122,091400,229785000,32200,32200,32250,32200,118
|
|
20231122,091300,225984150,32200,32300,32300,32200,546
|
|
20231122,091200,208377900,32300,32350,32350,32300,238
|
|
20231122,091100,200685500,32350,32350,32400,32350,429
|
|
20231122,091000,186802300,32350,32350,32400,32300,487
|
|
20231122,090900,171049750,32300,32150,32300,32150,173
|
|
20231122,090800,165465250,32150,32200,32200,32100,1322
|
|
20231122,090700,122949700,32200,32150,32200,32150,85
|
|
20231122,090600,120215900,32200,32150,32200,32150,73
|
|
20231122,090500,117868600,32150,32150,32150,32150,162
|
|
20231122,090400,112660300,32150,32150,32200,32150,552
|
|
20231122,090300,94888450,32150,32150,32150,32150,107
|
|
20231122,090200,91448400,32150,32100,32150,32100,412
|
|
20231122,090100,78223000,32100,32050,32100,32050,299
|
|
20231122,090000,68633700,32050,32050,32150,32000,2141
|