519 lines
26 KiB
CSV
519 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,183600,98734110,19590,19590,19590,19590,119
|
|
20231116,183500,98734110,19590,19590,19590,19590,0
|
|
20231116,183400,98734110,19590,19590,19590,19590,0
|
|
20231116,183300,98734110,19590,19590,19590,19590,0
|
|
20231116,183200,98734110,19590,19590,19590,19590,0
|
|
20231116,183100,98734110,19590,19590,19590,19590,0
|
|
20231116,183000,98734110,19590,19590,19590,19590,0
|
|
20231116,182900,98734110,19590,19590,19590,19590,0
|
|
20231116,182800,98734110,19590,19590,19590,19590,0
|
|
20231116,182700,98734110,19590,19590,19590,19590,0
|
|
20231116,182600,98734110,19590,19590,19590,19590,0
|
|
20231116,182500,98734110,19590,19590,19590,19590,0
|
|
20231116,182400,98734110,19590,19590,19590,19590,0
|
|
20231116,182300,98734110,19590,19590,19590,19590,0
|
|
20231116,182200,98734110,19590,19590,19590,19590,0
|
|
20231116,182100,98734110,19590,19590,19590,19590,0
|
|
20231116,182000,98734110,19590,19590,19590,19590,0
|
|
20231116,181900,98734110,19590,19590,19590,19590,0
|
|
20231116,181800,98734110,19590,19590,19590,19590,0
|
|
20231116,181700,98734110,19590,19590,19590,19590,0
|
|
20231116,181600,98734110,19590,19590,19590,19590,0
|
|
20231116,181500,98734110,19590,19590,19590,19590,0
|
|
20231116,181400,98734110,19590,19590,19590,19590,0
|
|
20231116,181300,98734110,19590,19590,19590,19590,0
|
|
20231116,181200,98734110,19590,19590,19590,19590,0
|
|
20231116,181100,98734110,19590,19590,19590,19590,0
|
|
20231116,181000,98734110,19590,19590,19590,19590,0
|
|
20231116,180900,98734110,19590,19590,19590,19590,0
|
|
20231116,180800,98734110,19590,19590,19590,19590,0
|
|
20231116,180700,98734110,19590,19590,19590,19590,0
|
|
20231116,180600,98734110,19590,19590,19590,19590,119
|
|
20231116,180500,98734110,19590,19590,19590,19590,0
|
|
20231116,180400,98734110,19590,19590,19590,19590,0
|
|
20231116,180300,98734110,19590,19590,19590,19590,0
|
|
20231116,180200,98734110,19590,19590,19590,19590,0
|
|
20231116,180100,98734110,19590,19590,19590,19590,0
|
|
20231116,180000,98734110,19590,19590,19590,19590,0
|
|
20231116,175900,98734110,19590,19590,19590,19590,0
|
|
20231116,175800,98734110,19590,19590,19590,19590,0
|
|
20231116,175700,98734110,19590,19590,19590,19590,0
|
|
20231116,175600,98734110,19590,19590,19590,19590,0
|
|
20231116,175500,98734110,19590,19590,19590,19590,0
|
|
20231116,175400,98734110,19590,19590,19590,19590,0
|
|
20231116,175300,98734110,19590,19590,19590,19590,0
|
|
20231116,175200,98734110,19590,19590,19590,19590,0
|
|
20231116,175100,98734110,19590,19590,19590,19590,0
|
|
20231116,175000,98734110,19590,19590,19590,19590,0
|
|
20231116,174900,98734110,19590,19590,19590,19590,0
|
|
20231116,174800,98734110,19590,19590,19590,19590,0
|
|
20231116,174700,98734110,19590,19590,19590,19590,0
|
|
20231116,174600,98734110,19590,19590,19590,19590,0
|
|
20231116,174500,98734110,19590,19590,19590,19590,0
|
|
20231116,174400,98734110,19590,19590,19590,19590,0
|
|
20231116,174300,98734110,19590,19590,19590,19590,0
|
|
20231116,174200,98734110,19590,19590,19590,19590,0
|
|
20231116,174100,98734110,19590,19590,19590,19590,0
|
|
20231116,174000,98734110,19590,19590,19590,19590,0
|
|
20231116,173900,98734110,19590,19590,19590,19590,0
|
|
20231116,173800,98734110,19590,19590,19590,19590,0
|
|
20231116,173700,98734110,19590,19590,19590,19590,0
|
|
20231116,173600,98734110,19590,19590,19590,19590,119
|
|
20231116,173500,98734110,19590,19590,19590,19590,0
|
|
20231116,173400,98734110,19590,19590,19590,19590,0
|
|
20231116,173300,98734110,19590,19590,19590,19590,0
|
|
20231116,173200,98734110,19590,19590,19590,19590,0
|
|
20231116,173100,98734110,19590,19590,19590,19590,0
|
|
20231116,173000,98734110,19590,19590,19590,19590,0
|
|
20231116,172900,98734110,19590,19590,19590,19590,0
|
|
20231116,172800,98734110,19590,19590,19590,19590,0
|
|
20231116,172700,98734110,19590,19590,19590,19590,0
|
|
20231116,172600,98734110,19590,19590,19590,19590,0
|
|
20231116,172500,98734110,19590,19590,19590,19590,0
|
|
20231116,172400,98734110,19590,19590,19590,19590,0
|
|
20231116,172300,98734110,19590,19590,19590,19590,0
|
|
20231116,172200,98734110,19590,19590,19590,19590,0
|
|
20231116,172100,98734110,19590,19590,19590,19590,0
|
|
20231116,172000,98734110,19590,19590,19590,19590,0
|
|
20231116,171900,98734110,19590,19590,19590,19590,0
|
|
20231116,171800,98734110,19590,19590,19590,19590,0
|
|
20231116,171700,98734110,19590,19590,19590,19590,0
|
|
20231116,171600,98734110,19590,19590,19590,19590,0
|
|
20231116,171500,98734110,19590,19590,19590,19590,0
|
|
20231116,171400,98734110,19590,19590,19590,19590,0
|
|
20231116,171300,98734110,19590,19590,19590,19590,0
|
|
20231116,171200,98734110,19590,19590,19590,19590,0
|
|
20231116,171100,98734110,19590,19590,19590,19590,0
|
|
20231116,171000,98734110,19590,19590,19590,19590,0
|
|
20231116,170900,98734110,19590,19590,19590,19590,0
|
|
20231116,170800,98734110,19590,19590,19590,19590,0
|
|
20231116,170700,98734110,19590,19590,19590,19590,0
|
|
20231116,170600,98734110,19590,19590,19590,19590,119
|
|
20231116,170500,98734110,19590,19590,19590,19590,0
|
|
20231116,170400,98734110,19590,19590,19590,19590,0
|
|
20231116,170300,98734110,19590,19590,19590,19590,0
|
|
20231116,170200,98734110,19590,19590,19590,19590,0
|
|
20231116,170100,98734110,19590,19590,19590,19590,0
|
|
20231116,170000,98734110,19590,19590,19590,19590,0
|
|
20231116,165900,98734110,19590,19590,19590,19590,0
|
|
20231116,165800,98734110,19590,19590,19590,19590,0
|
|
20231116,165700,98734110,19590,19590,19590,19590,0
|
|
20231116,165600,98734110,19590,19590,19590,19590,0
|
|
20231116,165500,98734110,19590,19590,19590,19590,0
|
|
20231116,165400,98734110,19590,19590,19590,19590,0
|
|
20231116,165300,98734110,19590,19590,19590,19590,0
|
|
20231116,165200,98734110,19590,19590,19590,19590,0
|
|
20231116,165100,98734110,19590,19590,19590,19590,0
|
|
20231116,165000,98734110,19590,19590,19590,19590,0
|
|
20231116,164900,98734110,19590,19590,19590,19590,0
|
|
20231116,164800,98734110,19590,19590,19590,19590,0
|
|
20231116,164700,98734110,19590,19590,19590,19590,0
|
|
20231116,164600,98734110,19590,19590,19590,19590,0
|
|
20231116,164500,98734110,19590,19590,19590,19590,0
|
|
20231116,164400,98734110,19590,19590,19590,19590,0
|
|
20231116,164300,98734110,19590,19590,19590,19590,0
|
|
20231116,164200,98734110,19590,19590,19590,19590,0
|
|
20231116,164100,98734110,19590,19590,19590,19590,0
|
|
20231116,164000,98734110,19590,19590,19590,19590,0
|
|
20231116,163900,98734110,19590,19590,19590,19590,0
|
|
20231116,163800,98734110,19590,19590,19590,19590,0
|
|
20231116,163700,98734110,19590,19590,19590,19590,0
|
|
20231116,163600,98734110,19590,19590,19590,19590,119
|
|
20231116,163500,98734110,19590,19590,19590,19590,0
|
|
20231116,163400,98734110,19590,19590,19590,19590,0
|
|
20231116,163300,98734110,19590,19590,19590,19590,0
|
|
20231116,163200,98734110,19590,19590,19590,19590,0
|
|
20231116,163100,98734110,19590,19590,19590,19590,0
|
|
20231116,163000,98734110,19590,19590,19590,19590,119
|
|
20231116,162900,96402900,19550,19550,19550,19550,0
|
|
20231116,162800,96402900,19550,19550,19550,19550,0
|
|
20231116,162700,96402900,19550,19550,19550,19550,0
|
|
20231116,162600,96402900,19550,19550,19550,19550,0
|
|
20231116,162500,96402900,19550,19550,19550,19550,0
|
|
20231116,162400,96402900,19550,19550,19550,19550,0
|
|
20231116,162300,96402900,19550,19550,19550,19550,0
|
|
20231116,162200,96402900,19550,19550,19550,19550,0
|
|
20231116,162100,96402900,19550,19550,19550,19550,0
|
|
20231116,162000,96402900,19550,19550,19550,19550,0
|
|
20231116,161900,96402900,19550,19550,19550,19550,1
|
|
20231116,161800,96383350,19550,19550,19550,19550,2
|
|
20231116,161700,96344250,19580,19580,19580,19580,0
|
|
20231116,161600,96344250,19580,19580,19580,19580,1
|
|
20231116,161500,96324670,19550,19550,19550,19550,0
|
|
20231116,161400,96324670,19550,19550,19550,19550,3
|
|
20231116,161300,96266020,19550,19550,19550,19550,6
|
|
20231116,161200,96148720,19550,19550,19550,19550,0
|
|
20231116,161100,96148720,19550,19550,19550,19550,0
|
|
20231116,161000,96148720,19550,19550,19550,19550,0
|
|
20231116,160900,96148720,19550,19550,19550,19550,1
|
|
20231116,160800,96129170,19550,19550,19550,19550,0
|
|
20231116,160700,96129170,19550,19550,19550,19550,0
|
|
20231116,160600,96129170,19550,19550,19550,19550,6
|
|
20231116,160500,96011870,19590,19590,19590,19590,0
|
|
20231116,160400,96011870,19590,19590,19590,19590,0
|
|
20231116,160300,96011870,19590,19590,19590,19590,0
|
|
20231116,160200,96011870,19590,19590,19590,19590,0
|
|
20231116,160100,96011870,19590,19590,19590,19590,0
|
|
20231116,160000,96011870,19590,19590,19590,19590,0
|
|
20231116,155900,96011870,19590,19590,19590,19590,10
|
|
20231116,155800,95815970,19590,19590,19590,19590,0
|
|
20231116,155700,95815970,19590,19590,19590,19590,0
|
|
20231116,155600,95815970,19590,19590,19590,19590,0
|
|
20231116,155500,95815970,19590,19590,19590,19590,0
|
|
20231116,155400,95815970,19590,19590,19590,19590,0
|
|
20231116,155300,95815970,19590,19590,19590,19590,10
|
|
20231116,155200,95620070,19590,19590,19590,19590,0
|
|
20231116,155100,95620070,19590,19590,19590,19590,0
|
|
20231116,155000,95620070,19590,19590,19590,19590,0
|
|
20231116,154900,95620070,19590,19590,19590,19590,0
|
|
20231116,154800,95620070,19590,19590,19590,19590,0
|
|
20231116,154700,95620070,19590,19590,19590,19590,0
|
|
20231116,154600,95620070,19590,19590,19590,19590,0
|
|
20231116,154500,95620070,19590,19590,19590,19590,0
|
|
20231116,154400,95620070,19590,19590,19590,19590,3
|
|
20231116,154300,95561300,19590,19590,19590,19590,0
|
|
20231116,154200,95561300,19590,19590,19590,19590,0
|
|
20231116,154100,95561300,19590,19590,19590,19590,0
|
|
20231116,154000,95561300,19590,19590,19590,19590,0
|
|
20231116,153900,95561300,19590,19590,19590,19590,0
|
|
20231116,153800,95561300,19590,19590,19590,19590,0
|
|
20231116,153700,95561300,19590,19590,19590,19590,0
|
|
20231116,153600,95561300,19590,19590,19590,19590,0
|
|
20231116,153500,95561300,19590,19590,19590,19590,0
|
|
20231116,153400,95561300,19590,19590,19590,19590,0
|
|
20231116,153300,95561300,19590,19590,19590,19590,0
|
|
20231116,153200,95561300,19590,19590,19590,19590,1
|
|
20231116,153100,95541710,19590,19590,19590,19590,0
|
|
20231116,153000,95541710,19590,19590,19590,19590,0
|
|
20231116,152900,95541710,19590,19540,19590,19540,2
|
|
20231116,152800,95502580,19540,19540,19540,19540,5
|
|
20231116,152700,95404880,19540,19540,19540,19540,2
|
|
20231116,152600,95365800,19560,19560,19560,19560,2
|
|
20231116,152500,95326680,19600,19600,19600,19600,0
|
|
20231116,152400,95326680,19600,19600,19600,19600,0
|
|
20231116,152300,95326680,19600,19590,19600,19590,3
|
|
20231116,152200,95267900,19560,19560,19560,19560,0
|
|
20231116,152100,95267900,19560,19560,19560,19560,0
|
|
20231116,152000,95267900,19560,19560,19560,19560,1
|
|
20231116,151900,95248340,19560,19580,19580,19550,625
|
|
20231116,151800,83028350,19580,19580,19580,19580,2
|
|
20231116,151700,82989190,19590,19590,19590,19590,1
|
|
20231116,151600,82969600,19590,19590,19590,19590,0
|
|
20231116,151500,82969600,19590,19590,19590,19590,0
|
|
20231116,151400,82969600,19590,19590,19590,19590,0
|
|
20231116,151300,82969600,19590,19590,19590,19590,7
|
|
20231116,151200,82832470,19590,19590,19590,19590,0
|
|
20231116,151100,82832470,19590,19590,19590,19590,7
|
|
20231116,151000,82695340,19600,19600,19600,19600,0
|
|
20231116,150900,82695340,19600,19590,19600,19590,8
|
|
20231116,150800,82538610,19590,19590,19590,19590,0
|
|
20231116,150700,82538610,19590,19590,19590,19590,0
|
|
20231116,150600,82538610,19590,19590,19590,19590,0
|
|
20231116,150500,82538610,19590,19590,19590,19590,7
|
|
20231116,150400,82401480,19590,19590,19590,19590,0
|
|
20231116,150300,82401480,19590,19590,19590,19590,0
|
|
20231116,150200,82401480,19590,19590,19590,19590,10
|
|
20231116,150100,82205580,19600,19590,19600,19590,4
|
|
20231116,150000,82127210,19590,19590,19590,19590,1
|
|
20231116,145900,82107620,19600,19600,19600,19600,0
|
|
20231116,145800,82107620,19600,19600,19600,19600,2
|
|
20231116,145700,82068420,19590,19590,19590,19590,0
|
|
20231116,145600,82068420,19590,19590,19590,19590,0
|
|
20231116,145500,82068420,19590,19590,19590,19590,8
|
|
20231116,145400,81911700,19590,19590,19590,19590,1
|
|
20231116,145300,81892110,19610,19610,19610,19610,0
|
|
20231116,145200,81892110,19610,19610,19610,19610,2
|
|
20231116,145100,81852890,19600,19600,19600,19600,9
|
|
20231116,145000,81676490,19600,19600,19600,19600,0
|
|
20231116,144900,81676490,19600,19600,19600,19600,0
|
|
20231116,144800,81676490,19600,19600,19600,19600,0
|
|
20231116,144700,81676490,19600,19600,19600,19600,0
|
|
20231116,144600,81676490,19600,19600,19600,19600,0
|
|
20231116,144500,81676490,19600,19590,19600,19580,26
|
|
20231116,144400,81167100,19590,19590,19590,19590,3
|
|
20231116,144300,81108330,19590,19590,19590,19590,3
|
|
20231116,144200,81049560,19600,19590,19600,19590,2
|
|
20231116,144100,81010370,19590,19590,19590,19590,53
|
|
20231116,144000,79972100,19590,19600,19600,19590,4
|
|
20231116,143900,79893730,19600,19600,19600,19600,1
|
|
20231116,143800,79874130,19600,19600,19600,19600,0
|
|
20231116,143700,79874130,19600,19600,19600,19600,0
|
|
20231116,143600,79874130,19600,19600,19600,19600,0
|
|
20231116,143500,79874130,19600,19600,19600,19600,0
|
|
20231116,143400,79874130,19600,19600,19600,19600,117
|
|
20231116,143300,77580930,19600,19600,19600,19600,0
|
|
20231116,143200,77580930,19600,19600,19600,19600,7
|
|
20231116,143100,77443730,19600,19600,19600,19600,2
|
|
20231116,143000,77404530,19600,19600,19600,19600,2
|
|
20231116,142900,77365330,19620,19610,19620,19610,63
|
|
20231116,142800,76129370,19610,19610,19610,19610,1
|
|
20231116,142700,76109760,19620,19620,19620,19620,0
|
|
20231116,142600,76109760,19620,19620,19620,19620,0
|
|
20231116,142500,76109760,19620,19620,19620,19620,0
|
|
20231116,142400,76109760,19620,19610,19620,19610,9
|
|
20231116,142300,75933250,19600,19600,19600,19600,3
|
|
20231116,142200,75874450,19600,19600,19600,19600,0
|
|
20231116,142100,75874450,19600,19600,19600,19600,0
|
|
20231116,142000,75874450,19600,19620,19620,19600,405
|
|
20231116,141900,67936350,19610,19600,19610,19600,10
|
|
20231116,141800,67740280,19610,19610,19610,19610,0
|
|
20231116,141700,67740280,19610,19610,19610,19610,0
|
|
20231116,141600,67740280,19610,19610,19610,19610,5
|
|
20231116,141500,67642230,19610,19610,19610,19610,24
|
|
20231116,141400,67171590,19610,19610,19610,19610,3
|
|
20231116,141300,67112760,19610,19610,19610,19610,2
|
|
20231116,141200,67073540,19610,19610,19610,19610,2
|
|
20231116,141100,67034320,19620,19620,19620,19620,1
|
|
20231116,141000,67014700,19630,19630,19630,19630,0
|
|
20231116,140900,67014700,19630,19630,19630,19630,0
|
|
20231116,140800,67014700,19630,19630,19630,19630,2
|
|
20231116,140700,66975440,19640,19640,19640,19640,28
|
|
20231116,140600,66425520,19640,19640,19640,19640,1
|
|
20231116,140500,66405880,19640,19610,19640,19610,116
|
|
20231116,140400,64129170,19610,19610,19610,19610,2
|
|
20231116,140300,64089950,19610,19610,19610,19610,2
|
|
20231116,140200,64050730,19620,19610,19620,19610,8
|
|
20231116,140100,63893820,19610,19610,19620,19610,9
|
|
20231116,140000,63717320,19610,19610,19610,19610,2
|
|
20231116,135900,63678100,19620,19620,19620,19620,0
|
|
20231116,135800,63678100,19620,19620,19620,19620,3
|
|
20231116,135700,63619240,19610,19610,19610,19610,49
|
|
20231116,135600,62658350,19620,19620,19620,19620,29
|
|
20231116,135500,62089370,19630,19630,19630,19630,0
|
|
20231116,135400,62089370,19630,19630,19630,19630,1
|
|
20231116,135300,62069740,19630,19630,19630,19630,0
|
|
20231116,135200,62069740,19630,19630,19630,19630,2
|
|
20231116,135100,62030480,19620,19610,19620,19610,69
|
|
20231116,135000,60677350,19600,19600,19600,19600,0
|
|
20231116,134900,60677350,19600,19600,19600,19600,7
|
|
20231116,134800,60540150,19600,19600,19600,19600,0
|
|
20231116,134700,60540150,19600,19600,19600,19600,0
|
|
20231116,134600,60540150,19600,19600,19600,19600,7
|
|
20231116,134500,60402950,19610,19610,19610,19610,0
|
|
20231116,134400,60402950,19610,19610,19610,19610,0
|
|
20231116,134300,60402950,19610,19610,19610,19610,4
|
|
20231116,134200,60324510,19600,19590,19600,19590,42
|
|
20231116,134100,59501640,19590,19590,19590,19590,0
|
|
20231116,134000,59501640,19590,19590,19590,19590,2
|
|
20231116,133900,59462460,19580,19570,19580,19570,64
|
|
20231116,133800,58209910,19560,19560,19560,19560,7
|
|
20231116,133700,58072990,19570,19570,19570,19570,1
|
|
20231116,133600,58053420,19570,19570,19570,19570,0
|
|
20231116,133500,58053420,19570,19570,19570,19570,7
|
|
20231116,133400,57916430,19570,19570,19570,19570,0
|
|
20231116,133300,57916430,19570,19570,19570,19570,0
|
|
20231116,133200,57916430,19570,19570,19570,19570,7
|
|
20231116,133100,57779440,19570,19570,19570,19570,0
|
|
20231116,133000,57779440,19570,19570,19570,19570,0
|
|
20231116,132900,57779440,19570,19570,19570,19570,7
|
|
20231116,132800,57642450,19580,19580,19580,19580,0
|
|
20231116,132700,57642450,19580,19580,19580,19580,0
|
|
20231116,132600,57642450,19580,19580,19580,19580,0
|
|
20231116,132500,57642450,19580,19570,19580,19570,35
|
|
20231116,132400,56957480,19570,19570,19570,19570,0
|
|
20231116,132300,56957480,19570,19540,19570,19540,258
|
|
20231116,132200,51915820,19520,19520,19520,19520,3
|
|
20231116,132100,51857260,19530,19530,19530,19530,10
|
|
20231116,132000,51661960,19530,19530,19530,19530,0
|
|
20231116,131900,51661960,19530,19530,19530,19530,343
|
|
20231116,131800,44963170,19520,19520,19520,19520,2
|
|
20231116,131700,44924130,19520,19520,19520,19520,4
|
|
20231116,131600,44846050,19520,19520,19520,19520,2
|
|
20231116,131500,44807010,19520,19520,19520,19520,2
|
|
20231116,131400,44767970,19520,19520,19520,19520,3
|
|
20231116,131300,44709410,19520,19520,19520,19520,2
|
|
20231116,131200,44670370,19520,19520,19520,19520,4
|
|
20231116,131100,44592290,19520,19520,19520,19520,2
|
|
20231116,131000,44553250,19520,19520,19520,19520,2
|
|
20231116,130900,44514210,19520,19520,19520,19520,2
|
|
20231116,130800,44475170,19520,19520,19520,19520,4
|
|
20231116,130700,44397090,19520,19520,19520,19520,2
|
|
20231116,130600,44358050,19520,19520,19520,19520,2
|
|
20231116,130500,44319010,19530,19530,19530,19530,1
|
|
20231116,130400,44299480,19530,19530,19530,19530,0
|
|
20231116,130300,44299480,19530,19530,19530,19530,0
|
|
20231116,130200,44299480,19530,19530,19530,19530,9
|
|
20231116,130100,44123710,19520,19520,19520,19520,1
|
|
20231116,130000,44104190,19520,19520,19520,19520,6
|
|
20231116,125900,43987070,19520,19520,19520,19520,4
|
|
20231116,125800,43908990,19520,19520,19520,19520,2
|
|
20231116,125700,43869950,19520,19520,19520,19520,8
|
|
20231116,125600,43713790,19520,19520,19520,19520,0
|
|
20231116,125500,43713790,19520,19520,19520,19520,1
|
|
20231116,125400,43694270,19520,19520,19520,19520,2
|
|
20231116,125300,43655230,19540,19540,19540,19540,2
|
|
20231116,125200,43616150,19540,19540,19540,19540,1
|
|
20231116,125100,43596610,19540,19540,19540,19540,10
|
|
20231116,125000,43401210,19550,19550,19550,19550,1
|
|
20231116,124900,43381660,19540,19540,19540,19540,0
|
|
20231116,124800,43381660,19540,19540,19540,19540,0
|
|
20231116,124700,43381660,19540,19530,19540,19530,12
|
|
20231116,124600,43147240,19520,19520,19520,19520,0
|
|
20231116,124500,43147240,19520,19520,19520,19520,188
|
|
20231116,124400,39477480,19510,19510,19510,19510,87
|
|
20231116,124300,37780110,19500,19510,19510,19500,6
|
|
20231116,124200,37663080,19500,19500,19500,19500,4
|
|
20231116,124100,37585080,19500,19500,19500,19500,2
|
|
20231116,124000,37546080,19500,19500,19500,19500,2
|
|
20231116,123900,37507080,19500,19510,19510,19500,11
|
|
20231116,123800,37292490,19500,19500,19500,19500,2
|
|
20231116,123700,37253490,19500,19500,19500,19500,4
|
|
20231116,123600,37175490,19500,19500,19500,19500,2
|
|
20231116,123500,37136490,19500,19500,19500,19500,2
|
|
20231116,123400,37097490,19500,19500,19500,19500,2
|
|
20231116,123300,37058490,19500,19500,19500,19500,2
|
|
20231116,123200,37019490,19500,19500,19500,19500,2
|
|
20231116,123100,36980490,19500,19500,19500,19500,2
|
|
20231116,123000,36941490,19500,19500,19500,19500,4
|
|
20231116,122900,36863490,19500,19500,19500,19500,2
|
|
20231116,122800,36824490,19500,19500,19500,19500,2
|
|
20231116,122700,36785490,19500,19500,19500,19500,2
|
|
20231116,122600,36746490,19500,19500,19500,19500,4
|
|
20231116,122500,36668490,19500,19500,19500,19500,0
|
|
20231116,122400,36668490,19500,19500,19500,19500,5
|
|
20231116,122300,36570990,19500,19500,19500,19500,2
|
|
20231116,122200,36531990,19500,19500,19500,19500,0
|
|
20231116,122100,36531990,19500,19500,19500,19500,0
|
|
20231116,122000,36531990,19500,19510,19510,19500,55
|
|
20231116,121900,35459060,19510,19510,19510,19510,2
|
|
20231116,121800,35420040,19510,19510,19510,19510,3
|
|
20231116,121700,35361510,19510,19510,19510,19510,67
|
|
20231116,121600,34054340,19510,19520,19520,19510,3
|
|
20231116,121500,33995800,19510,19510,19510,19510,2
|
|
20231116,121400,33956780,19510,19510,19510,19510,2
|
|
20231116,121300,33917760,19510,19510,19510,19510,4
|
|
20231116,121200,33839720,19510,19510,19510,19510,0
|
|
20231116,121100,33839720,19510,19510,19510,19510,0
|
|
20231116,121000,33839720,19510,19510,19510,19510,0
|
|
20231116,120900,33839720,19510,19510,19510,19510,0
|
|
20231116,120800,33839720,19510,19510,19510,19510,0
|
|
20231116,120700,33839720,19510,19510,19510,19510,7
|
|
20231116,120600,33703150,19510,19510,19510,19510,14
|
|
20231116,120500,33430010,19500,19500,19500,19500,2
|
|
20231116,120400,33391010,19500,19500,19500,19500,11
|
|
20231116,120300,33176510,19500,19500,19500,19500,2
|
|
20231116,120200,33137510,19500,19500,19500,19500,0
|
|
20231116,120100,33137510,19500,19500,19500,19500,0
|
|
20231116,120000,33137510,19500,19520,19520,19500,71
|
|
20231116,115900,31751730,19530,19530,19530,19530,0
|
|
20231116,115800,31751730,19530,19530,19530,19530,0
|
|
20231116,115700,31751730,19530,19530,19530,19530,5
|
|
20231116,115600,31654080,19530,19530,19530,19530,0
|
|
20231116,115500,31654080,19530,19530,19530,19530,0
|
|
20231116,115400,31654080,19530,19530,19530,19530,2
|
|
20231116,115300,31615020,19530,19530,19530,19530,0
|
|
20231116,115200,31615020,19530,19530,19530,19530,0
|
|
20231116,115100,31615020,19530,19530,19530,19530,0
|
|
20231116,115000,31615020,19530,19530,19530,19530,0
|
|
20231116,114900,31615020,19530,19530,19530,19530,0
|
|
20231116,114800,31615020,19530,19520,19530,19520,446
|
|
20231116,114700,22909070,19510,19510,19510,19510,5
|
|
20231116,114600,22811520,19500,19500,19500,19500,7
|
|
20231116,114500,22675020,19500,19500,19500,19500,0
|
|
20231116,114400,22675020,19500,19500,19500,19500,0
|
|
20231116,114300,22675020,19500,19500,19500,19500,7
|
|
20231116,114200,22538520,19500,19500,19500,19500,0
|
|
20231116,114100,22538520,19500,19500,19500,19500,9
|
|
20231116,114000,22363020,19520,19520,19520,19520,0
|
|
20231116,113900,22363020,19520,19520,19520,19520,0
|
|
20231116,113800,22363020,19520,19520,19520,19520,0
|
|
20231116,113700,22363020,19520,19520,19520,19520,0
|
|
20231116,113600,22363020,19520,19510,19520,19510,32
|
|
20231116,113500,21738430,19500,19500,19500,19500,0
|
|
20231116,113400,21738430,19500,19500,19500,19500,0
|
|
20231116,113300,21738430,19500,19500,19500,19500,7
|
|
20231116,113200,21601930,19500,19500,19500,19500,0
|
|
20231116,113100,21601930,19500,19500,19500,19500,10
|
|
20231116,113000,21406930,19500,19500,19500,19500,3
|
|
20231116,112900,21348430,19500,19500,19500,19500,4
|
|
20231116,112800,21270430,19500,19500,19500,19500,2
|
|
20231116,112700,21231430,19510,19510,19510,19510,1
|
|
20231116,112600,21211920,19510,19510,19510,19510,2
|
|
20231116,112500,21172900,19510,19510,19520,19510,6
|
|
20231116,112400,21055810,19510,19510,19510,19510,3
|
|
20231116,112300,20997280,19510,19510,19510,19510,2
|
|
20231116,112200,20958260,19510,19510,19510,19510,2
|
|
20231116,112100,20919240,19510,19510,19510,19510,3
|
|
20231116,112000,20860710,19510,19510,19510,19510,0
|
|
20231116,111900,20860710,19510,19510,19510,19510,0
|
|
20231116,111800,20860710,19510,19510,19510,19510,0
|
|
20231116,111700,20860710,19510,19510,19510,19510,0
|
|
20231116,111600,20860710,19510,19510,19510,19510,17
|
|
20231116,111500,20529040,19500,19490,19500,19490,88
|
|
20231116,111400,18813060,19490,19490,19490,19490,2
|
|
20231116,111300,18774080,19490,19490,19490,19490,2
|
|
20231116,111200,18735100,19490,19490,19490,19490,2
|
|
20231116,111100,18696120,19490,19490,19490,19490,77
|
|
20231116,111000,17195390,19500,19500,19500,19500,0
|
|
20231116,110900,17195390,19500,19490,19500,19490,5
|
|
20231116,110800,17097930,19490,19490,19490,19490,2
|
|
20231116,110700,17058950,19490,19490,19490,19490,2
|
|
20231116,110600,17019970,19500,19500,19500,19500,0
|
|
20231116,110500,17019970,19500,19500,19500,19500,0
|
|
20231116,110400,17019970,19500,19500,19500,19490,207
|
|
20231116,110300,12983560,19500,19500,19500,19500,2
|
|
20231116,110200,12944560,19500,19500,19500,19500,4
|
|
20231116,110100,12866560,19500,19500,19500,19500,2
|
|
20231116,110000,12827560,19500,19500,19500,19500,2
|
|
20231116,105900,12788560,19510,19510,19510,19510,0
|
|
20231116,105800,12788560,19510,19510,19510,19510,0
|
|
20231116,105700,12788560,19510,19510,19510,19510,5
|
|
20231116,105600,12691010,19510,19510,19510,19510,0
|
|
20231116,105500,12691010,19510,19510,19510,19510,0
|
|
20231116,105400,12691010,19510,19510,19510,19510,10
|
|
20231116,105300,12495910,19500,19500,19500,19500,2
|
|
20231116,105200,12456910,19500,19500,19500,19500,2
|
|
20231116,105100,12417910,19500,19500,19500,19500,2
|
|
20231116,105000,12378910,19510,19510,19510,19510,0
|
|
20231116,104900,12378910,19510,19510,19510,19510,0
|
|
20231116,104800,12378910,19510,19510,19510,19510,0
|
|
20231116,104700,12378910,19510,19510,19510,19510,0
|
|
20231116,104600,12378910,19510,19510,19510,19510,0
|
|
20231116,104500,12378910,19510,19510,19510,19510,9
|
|
20231116,104400,12203320,19510,19510,19510,19510,2
|
|
20231116,104300,12164300,19510,19510,19510,19510,2
|
|
20231116,104200,12125280,19510,19510,19520,19510,34
|
|
20231116,104100,11461630,19510,19510,19510,19510,1
|
|
20231116,104000,11442120,19520,19520,19520,19520,0
|
|
20231116,103900,11442120,19520,19520,19520,19520,2
|
|
20231116,103800,11403080,19520,19520,19520,19520,0
|
|
20231116,103700,11403080,19520,19520,19520,19520,6
|
|
20231116,103600,11285960,19520,19510,19520,19510,67
|
|
20231116,103500,9978180,19500,19500,19500,19500,8
|
|
20231116,103400,9822180,19500,19500,19500,19500,1
|
|
20231116,103300,9802680,19520,19520,19520,19520,0
|
|
20231116,103200,9802680,19520,19520,19520,19520,2
|
|
20231116,103100,9763640,19510,19510,19510,19510,0
|
|
20231116,103000,9763640,19510,19510,19510,19510,11
|
|
20231116,102900,9549030,19500,19500,19500,19500,12
|
|
20231116,102800,9315030,19500,19500,19500,19500,7
|
|
20231116,102700,9178530,19500,19500,19500,19500,0
|
|
20231116,102600,9178530,19500,19500,19500,19500,0
|
|
20231116,102500,9178530,19500,19500,19500,19500,12
|
|
20231116,102400,8944530,19500,19500,19500,19500,0
|
|
20231116,102300,8944530,19500,19500,19500,19500,4
|
|
20231116,102200,8866530,19490,19490,19490,19490,0
|
|
20231116,102100,8866530,19490,19490,19490,19490,0
|
|
20231116,102000,8866530,19490,19480,19490,19480,27
|
|
20231116,101900,8340390,19470,19470,19470,19470,50
|
|
20231116,101800,7366890,19490,19490,19490,19490,0
|
|
20231116,101700,7366890,19490,19490,19490,19490,6
|
|
20231116,101600,7249950,19480,19480,19480,19480,18
|
|
20231116,101500,6899310,19480,19480,19480,19480,0
|
|
20231116,101400,6899310,19480,19480,19480,19480,1
|
|
20231116,101300,6879830,19480,19500,19500,19480,193
|
|
20231116,101200,3120090,19500,19500,19500,19500,0
|
|
20231116,101100,3120090,19500,19500,19500,19500,0
|
|
20231116,101000,3120090,19500,19500,19500,19500,0
|
|
20231116,100900,3120090,19500,19500,19500,19500,3
|
|
20231116,100800,3061590,19500,19500,19500,19500,2
|
|
20231116,100700,3022590,19500,19480,19500,19480,11
|
|
20231116,100600,2808180,19480,19480,19480,19480,1
|
|
20231116,100500,2788700,19490,19490,19490,19490,0
|
|
20231116,100400,2788700,19490,19500,19500,19490,2
|
|
20231116,100300,2749710,19510,19470,19510,19470,21
|
|
20231116,100200,2340130,19480,19460,19480,19460,2
|
|
20231116,100100,2301190,19450,19450,19450,19450,0
|
|
20231116,100000,2301190,19450,19520,19520,19450,118
|