596 lines
31 KiB
CSV
596 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231123,185300,1076200490,19060,19060,19060,19060,850
|
|
20231123,185200,1076200490,19060,19060,19060,19060,0
|
|
20231123,185100,1076200490,19060,19060,19060,19060,0
|
|
20231123,185000,1076200490,19060,19060,19060,19060,0
|
|
20231123,184900,1076200490,19060,19060,19060,19060,0
|
|
20231123,184800,1076200490,19060,19060,19060,19060,0
|
|
20231123,184700,1076200490,19060,19060,19060,19060,0
|
|
20231123,184600,1076200490,19060,19060,19060,19060,0
|
|
20231123,184500,1076200490,19060,19060,19060,19060,0
|
|
20231123,184400,1076200490,19060,19060,19060,19060,0
|
|
20231123,184300,1076200490,19060,19060,19060,19060,0
|
|
20231123,184200,1076200490,19060,19060,19060,19060,0
|
|
20231123,184100,1076200490,19060,19060,19060,19060,0
|
|
20231123,184000,1076200490,19060,19060,19060,19060,0
|
|
20231123,183900,1076200490,19060,19060,19060,19060,0
|
|
20231123,183800,1076200490,19060,19060,19060,19060,0
|
|
20231123,183700,1076200490,19060,19060,19060,19060,0
|
|
20231123,183600,1076200490,19060,19060,19060,19060,0
|
|
20231123,183500,1076200490,19060,19060,19060,19060,0
|
|
20231123,183400,1076200490,19060,19060,19060,19060,0
|
|
20231123,183300,1076200490,19060,19060,19060,19060,0
|
|
20231123,183200,1076200490,19060,19060,19060,19060,0
|
|
20231123,183100,1076200490,19060,19060,19060,19060,0
|
|
20231123,183000,1076200490,19060,19060,19060,19060,0
|
|
20231123,182900,1076200490,19060,19060,19060,19060,0
|
|
20231123,182800,1076200490,19060,19060,19060,19060,0
|
|
20231123,182700,1076200490,19060,19060,19060,19060,0
|
|
20231123,182600,1076200490,19060,19060,19060,19060,0
|
|
20231123,182500,1076200490,19060,19060,19060,19060,0
|
|
20231123,182400,1076200490,19060,19060,19060,19060,0
|
|
20231123,182300,1076200490,19060,19060,19060,19060,850
|
|
20231123,182200,1076200490,19060,19060,19060,19060,0
|
|
20231123,182100,1076200490,19060,19060,19060,19060,0
|
|
20231123,182000,1076200490,19060,19060,19060,19060,0
|
|
20231123,181900,1076200490,19060,19060,19060,19060,0
|
|
20231123,181800,1076200490,19060,19060,19060,19060,0
|
|
20231123,181700,1076200490,19060,19060,19060,19060,0
|
|
20231123,181600,1076200490,19060,19060,19060,19060,0
|
|
20231123,181500,1076200490,19060,19060,19060,19060,0
|
|
20231123,181400,1076200490,19060,19060,19060,19060,0
|
|
20231123,181300,1076200490,19060,19060,19060,19060,0
|
|
20231123,181200,1076200490,19060,19060,19060,19060,0
|
|
20231123,181100,1076200490,19060,19060,19060,19060,0
|
|
20231123,181000,1076200490,19060,19060,19060,19060,0
|
|
20231123,180900,1076200490,19060,19060,19060,19060,0
|
|
20231123,180800,1076200490,19060,19060,19060,19060,0
|
|
20231123,180700,1076200490,19060,19060,19060,19060,0
|
|
20231123,180600,1076200490,19060,19060,19060,19060,0
|
|
20231123,180500,1076200490,19060,19060,19060,19060,0
|
|
20231123,180400,1076200490,19060,19060,19060,19060,0
|
|
20231123,180300,1076200490,19060,19060,19060,19060,0
|
|
20231123,180200,1076200490,19060,19060,19060,19060,0
|
|
20231123,180100,1076200490,19060,19060,19060,19060,0
|
|
20231123,180000,1076200490,19060,19060,19060,19060,0
|
|
20231123,175900,1076200490,19060,19060,19060,19060,0
|
|
20231123,175800,1076200490,19060,19060,19060,19060,0
|
|
20231123,175700,1076200490,19060,19060,19060,19060,0
|
|
20231123,175600,1076200490,19060,19060,19060,19060,0
|
|
20231123,175500,1076200490,19060,19060,19060,19060,0
|
|
20231123,175400,1076200490,19060,19060,19060,19060,0
|
|
20231123,175300,1076200490,19060,19060,19060,19060,850
|
|
20231123,175200,1076200490,19060,19060,19060,19060,0
|
|
20231123,175100,1076200490,19060,19060,19060,19060,0
|
|
20231123,175000,1076200490,19060,19060,19060,19060,0
|
|
20231123,174900,1076200490,19060,19060,19060,19060,0
|
|
20231123,174800,1076200490,19060,19060,19060,19060,0
|
|
20231123,174700,1076200490,19060,19060,19060,19060,0
|
|
20231123,174600,1076200490,19060,19060,19060,19060,0
|
|
20231123,174500,1076200490,19060,19060,19060,19060,0
|
|
20231123,174400,1076200490,19060,19060,19060,19060,0
|
|
20231123,174300,1076200490,19060,19060,19060,19060,0
|
|
20231123,174200,1076200490,19060,19060,19060,19060,0
|
|
20231123,174100,1076200490,19060,19060,19060,19060,0
|
|
20231123,174000,1076200490,19060,19060,19060,19060,0
|
|
20231123,173900,1076200490,19060,19060,19060,19060,0
|
|
20231123,173800,1076200490,19060,19060,19060,19060,0
|
|
20231123,173700,1076200490,19060,19060,19060,19060,0
|
|
20231123,173600,1076200490,19060,19060,19060,19060,0
|
|
20231123,173500,1076200490,19060,19060,19060,19060,0
|
|
20231123,173400,1076200490,19060,19060,19060,19060,0
|
|
20231123,173300,1076200490,19060,19060,19060,19060,0
|
|
20231123,173200,1076200490,19060,19060,19060,19060,0
|
|
20231123,173100,1076200490,19060,19060,19060,19060,0
|
|
20231123,173000,1076200490,19060,19060,19060,19060,0
|
|
20231123,172900,1076200490,19060,19060,19060,19060,0
|
|
20231123,172800,1076200490,19060,19060,19060,19060,0
|
|
20231123,172700,1076200490,19060,19060,19060,19060,0
|
|
20231123,172600,1076200490,19060,19060,19060,19060,0
|
|
20231123,172500,1076200490,19060,19060,19060,19060,0
|
|
20231123,172400,1076200490,19060,19060,19060,19060,0
|
|
20231123,172300,1076200490,19060,19060,19060,19060,850
|
|
20231123,172200,1076200490,19060,19060,19060,19060,0
|
|
20231123,172100,1076200490,19060,19060,19060,19060,0
|
|
20231123,172000,1076200490,19060,19060,19060,19060,0
|
|
20231123,171900,1076200490,19060,19060,19060,19060,0
|
|
20231123,171800,1076200490,19060,19060,19060,19060,0
|
|
20231123,171700,1076200490,19060,19060,19060,19060,0
|
|
20231123,171600,1076200490,19060,19060,19060,19060,0
|
|
20231123,171500,1076200490,19060,19060,19060,19060,0
|
|
20231123,171400,1076200490,19060,19060,19060,19060,0
|
|
20231123,171300,1076200490,19060,19060,19060,19060,0
|
|
20231123,171200,1076200490,19060,19060,19060,19060,0
|
|
20231123,171100,1076200490,19060,19060,19060,19060,0
|
|
20231123,171000,1076200490,19060,19060,19060,19060,0
|
|
20231123,170900,1076200490,19060,19060,19060,19060,0
|
|
20231123,170800,1076200490,19060,19060,19060,19060,0
|
|
20231123,170700,1076200490,19060,19060,19060,19060,0
|
|
20231123,170600,1076200490,19060,19060,19060,19060,0
|
|
20231123,170500,1076200490,19060,19060,19060,19060,0
|
|
20231123,170400,1076200490,19060,19060,19060,19060,0
|
|
20231123,170300,1076200490,19060,19060,19060,19060,0
|
|
20231123,170200,1076200490,19060,19060,19060,19060,0
|
|
20231123,170100,1076200490,19060,19060,19060,19060,0
|
|
20231123,170000,1076200490,19060,19060,19060,19060,0
|
|
20231123,165900,1076200490,19060,19060,19060,19060,0
|
|
20231123,165800,1076200490,19060,19060,19060,19060,0
|
|
20231123,165700,1076200490,19060,19060,19060,19060,0
|
|
20231123,165600,1076200490,19060,19060,19060,19060,0
|
|
20231123,165500,1076200490,19060,19060,19060,19060,0
|
|
20231123,165400,1076200490,19060,19060,19060,19060,0
|
|
20231123,165300,1076200490,19060,19060,19060,19060,850
|
|
20231123,165200,1076200490,19060,19060,19060,19060,0
|
|
20231123,165100,1076200490,19060,19060,19060,19060,0
|
|
20231123,165000,1076200490,19060,19060,19060,19060,0
|
|
20231123,164900,1076200490,19060,19060,19060,19060,0
|
|
20231123,164800,1076200490,19060,19060,19060,19060,0
|
|
20231123,164700,1076200490,19060,19060,19060,19060,0
|
|
20231123,164600,1076200490,19060,19060,19060,19060,0
|
|
20231123,164500,1076200490,19060,19060,19060,19060,0
|
|
20231123,164400,1076200490,19060,19060,19060,19060,0
|
|
20231123,164300,1076200490,19060,19060,19060,19060,0
|
|
20231123,164200,1076200490,19060,19060,19060,19060,0
|
|
20231123,164100,1076200490,19060,19060,19060,19060,0
|
|
20231123,164000,1076200490,19060,19060,19060,19060,0
|
|
20231123,163900,1076200490,19060,19060,19060,19060,0
|
|
20231123,163800,1076200490,19060,19060,19060,19060,0
|
|
20231123,163700,1076200490,19060,19060,19060,19060,0
|
|
20231123,163600,1076200490,19060,19060,19060,19060,0
|
|
20231123,163500,1076200490,19060,19060,19060,19060,0
|
|
20231123,163400,1076200490,19060,19060,19060,19060,0
|
|
20231123,163300,1076200490,19060,19060,19060,19060,0
|
|
20231123,163200,1076200490,19060,19060,19060,19060,0
|
|
20231123,163100,1076200490,19060,19060,19060,19060,0
|
|
20231123,163000,1076200490,19060,19060,19060,19060,0
|
|
20231123,162900,1076200490,19060,19060,19060,19060,0
|
|
20231123,162800,1076200490,19060,19060,19060,19060,0
|
|
20231123,162700,1076200490,19060,19060,19060,19060,0
|
|
20231123,162600,1076200490,19060,19060,19060,19060,0
|
|
20231123,162500,1076200490,19060,19060,19060,19060,0
|
|
20231123,162400,1076200490,19060,19060,19060,19060,0
|
|
20231123,162300,1076200490,19060,19060,19060,19060,850
|
|
20231123,162200,1076200490,19060,19060,19060,19060,0
|
|
20231123,162100,1076200490,19060,19060,19060,19060,0
|
|
20231123,162000,1076200490,19060,19060,19060,19060,0
|
|
20231123,161900,1076200490,19060,19060,19060,19060,0
|
|
20231123,161800,1076200490,19060,19060,19060,19060,0
|
|
20231123,161700,1076200490,19060,19060,19060,19060,0
|
|
20231123,161600,1076200490,19060,19060,19060,19060,0
|
|
20231123,161500,1076200490,19060,19060,19060,19060,0
|
|
20231123,161400,1076200490,19060,19060,19060,19060,0
|
|
20231123,161300,1076200490,19060,19060,19060,19060,0
|
|
20231123,161200,1076200490,19060,19060,19060,19060,0
|
|
20231123,161100,1076200490,19060,19060,19060,19060,0
|
|
20231123,161000,1076200490,19060,19060,19060,19060,0
|
|
20231123,160900,1076200490,19060,19060,19060,19060,0
|
|
20231123,160800,1076200490,19060,19060,19060,19060,0
|
|
20231123,160700,1076200490,19060,19060,19060,19060,0
|
|
20231123,160600,1076200490,19060,19060,19060,19060,0
|
|
20231123,160500,1076200490,19060,19060,19060,19060,0
|
|
20231123,160400,1076200490,19060,19060,19060,19060,0
|
|
20231123,160300,1076200490,19060,19060,19060,19060,0
|
|
20231123,160200,1076200490,19060,19060,19060,19060,0
|
|
20231123,160100,1076200490,19060,19060,19060,19060,0
|
|
20231123,160000,1076200490,19060,19060,19060,19060,0
|
|
20231123,155900,1076200490,19060,19060,19060,19060,0
|
|
20231123,155800,1076200490,19060,19060,19060,19060,0
|
|
20231123,155700,1076200490,19060,19060,19060,19060,0
|
|
20231123,155600,1076200490,19060,19060,19060,19060,0
|
|
20231123,155500,1076200490,19060,19060,19060,19060,0
|
|
20231123,155400,1076200490,19060,19060,19060,19060,0
|
|
20231123,155300,1076200490,19060,19060,19060,19060,850
|
|
20231123,155200,1076200490,19060,19060,19060,19060,0
|
|
20231123,155100,1076200490,19060,19060,19060,19060,0
|
|
20231123,155000,1076200490,19060,19060,19060,19060,0
|
|
20231123,154900,1076200490,19060,19060,19060,19060,0
|
|
20231123,154800,1076200490,19060,19060,19060,19060,0
|
|
20231123,154700,1076200490,19060,19060,19060,19060,0
|
|
20231123,154600,1076200490,19060,19060,19060,19060,0
|
|
20231123,154500,1076200490,19060,19060,19060,19060,0
|
|
20231123,154400,1076200490,19060,19060,19060,19060,0
|
|
20231123,154300,1076200490,19060,19060,19060,19060,0
|
|
20231123,154200,1076200490,19060,19060,19060,19060,0
|
|
20231123,154100,1076200490,19060,19060,19060,19060,0
|
|
20231123,154000,1076200490,19060,19060,19060,19060,0
|
|
20231123,153900,1076200490,19060,19060,19060,19060,0
|
|
20231123,153800,1076200490,19060,19060,19060,19060,0
|
|
20231123,153700,1076200490,19060,19060,19060,19060,0
|
|
20231123,153600,1076200490,19060,19060,19060,19060,0
|
|
20231123,153500,1076200490,19060,19060,19060,19060,0
|
|
20231123,153400,1076200490,19060,19060,19060,19060,0
|
|
20231123,153300,1076200490,19060,19060,19060,19060,0
|
|
20231123,153200,1076200490,19060,19060,19060,19060,0
|
|
20231123,153100,1076200490,19060,19060,19060,19060,0
|
|
20231123,153000,1076200490,19060,19060,19060,19060,850
|
|
20231123,152900,1059999490,18870,18870,18870,18870,0
|
|
20231123,152800,1059999490,18870,18870,18870,18870,0
|
|
20231123,152700,1059999490,18870,18870,18870,18870,0
|
|
20231123,152600,1059999490,18870,18870,18870,18870,0
|
|
20231123,152500,1059999490,18870,18870,18870,18870,0
|
|
20231123,152400,1059999490,18870,18870,18870,18870,0
|
|
20231123,152300,1059999490,18870,18870,18870,18870,0
|
|
20231123,152200,1059999490,18870,18870,18870,18870,0
|
|
20231123,152100,1059999490,18870,18870,18870,18870,0
|
|
20231123,152000,1059999490,18870,18870,18870,18870,0
|
|
20231123,151900,1059999490,18870,18930,18960,18870,87
|
|
20231123,151800,1058356540,19010,19030,19050,18930,164
|
|
20231123,151700,1055241300,19040,19040,19050,19040,20
|
|
20231123,151600,1054860480,19040,19020,19040,19020,16
|
|
20231123,151500,1054555860,19020,19020,19040,19020,343
|
|
20231123,151400,1048030950,19020,19020,19020,19000,336
|
|
20231123,151300,1041643310,19000,19000,19000,19000,44
|
|
20231123,151200,1040807310,19030,19020,19030,19020,203
|
|
20231123,151100,1036946220,19020,19010,19020,18910,256
|
|
20231123,151000,1032080270,19000,18900,19010,18900,222
|
|
20231123,150900,1027860360,18900,19000,19000,18900,602
|
|
20231123,150800,1016424960,18990,18990,18990,18990,500
|
|
20231123,150700,1006929960,18990,18870,18990,18870,2
|
|
20231123,150600,1006892100,18980,18980,18980,18980,300
|
|
20231123,150500,1001198100,18870,18990,18990,18870,36
|
|
20231123,150400,1000518660,18870,18870,18870,18870,0
|
|
20231123,150300,1000518660,18870,18890,19000,18870,4
|
|
20231123,150200,1000442990,18990,18900,19000,18890,465
|
|
20231123,150100,991650210,18900,18900,18910,18900,4
|
|
20231123,150000,991574600,18900,18880,18900,18880,4
|
|
20231123,145900,991499040,18880,18880,18880,18880,1
|
|
20231123,145800,991480160,18870,18870,18870,18860,43
|
|
20231123,145700,990668760,18860,18870,18870,18860,64
|
|
20231123,145600,989461660,18870,18870,18870,18870,100
|
|
20231123,145500,987574660,18870,18860,18870,18860,46
|
|
20231123,145400,986707090,18870,18870,18870,18870,5
|
|
20231123,145300,986612740,18880,18910,18910,18880,3
|
|
20231123,145200,986556070,18900,18900,18900,18900,13
|
|
20231123,145100,986310370,18890,18880,18890,18880,87
|
|
20231123,145000,984667420,18880,18880,18880,18880,0
|
|
20231123,144900,984667420,18880,18880,18880,18880,1
|
|
20231123,144800,984648540,18910,18870,18910,18870,2
|
|
20231123,144700,984610760,18960,18960,18960,18960,1
|
|
20231123,144600,984591800,18960,18870,18960,18870,26
|
|
20231123,144500,984101090,18850,18850,18850,18850,0
|
|
20231123,144400,984101090,18850,18850,18850,18850,0
|
|
20231123,144300,984101090,18850,18850,18850,18850,50
|
|
20231123,144200,983158590,18850,18870,18870,18850,245
|
|
20231123,144100,978539620,18970,18970,18970,18970,0
|
|
20231123,144000,978539620,18970,18860,18970,18860,499
|
|
20231123,143900,969112600,18860,18860,18860,18860,0
|
|
20231123,143800,969112600,18860,18840,18860,18840,27
|
|
20231123,143700,968603880,18860,18860,18860,18860,0
|
|
20231123,143600,968603880,18860,18860,18860,18860,4
|
|
20231123,143500,968528440,18860,18860,18860,18860,0
|
|
20231123,143400,968528440,18860,18860,18860,18860,53
|
|
20231123,143300,967528860,18870,18870,18870,18870,12
|
|
20231123,143200,967302420,18870,18860,18870,18860,57
|
|
20231123,143100,966227390,18860,18860,18860,18860,1
|
|
20231123,143000,966208530,18840,18840,18840,18840,25
|
|
20231123,142900,965737530,18850,18850,18850,18850,0
|
|
20231123,142800,965737530,18850,18850,18850,18850,18
|
|
20231123,142700,965398230,18850,18860,18860,18850,588
|
|
20231123,142600,954313020,18860,18860,18860,18860,52
|
|
20231123,142500,953332300,18880,18880,18880,18880,10
|
|
20231123,142400,953143500,18880,18880,18880,18870,27
|
|
20231123,142300,952633990,18860,18850,18860,18850,122
|
|
20231123,142200,950333880,18860,18860,18860,18860,6
|
|
20231123,142100,950220720,18880,18880,18880,18880,0
|
|
20231123,142000,950220720,18880,18870,18880,18870,3
|
|
20231123,141900,950164090,18880,18880,18880,18880,1
|
|
20231123,141800,950145210,18850,18850,18850,18850,36
|
|
20231123,141700,949466610,18850,18870,18870,18850,538
|
|
20231123,141600,939322360,18870,18870,18870,18870,10
|
|
20231123,141500,939133660,18880,18880,18880,18880,2
|
|
20231123,141400,939095900,18880,18880,18880,18880,51
|
|
20231123,141300,938133020,18880,18880,18880,18860,4
|
|
20231123,141200,938057520,18860,18860,18860,18860,10
|
|
20231123,141100,937868920,18880,18880,18880,18880,5
|
|
20231123,141000,937774520,18880,18880,18880,18860,58
|
|
20231123,140900,936680160,18880,18880,18880,18880,5
|
|
20231123,140800,936585760,18850,18850,18850,18850,0
|
|
20231123,140700,936585760,18850,18840,18850,18840,314
|
|
20231123,140600,930667270,18850,18860,18860,18850,63
|
|
20231123,140500,929479630,18890,18890,18890,18890,0
|
|
20231123,140400,929479630,18890,18850,18890,18850,35
|
|
20231123,140300,928819080,18890,18880,18890,18830,266
|
|
20231123,140200,923804510,18890,18890,18890,18890,6
|
|
20231123,140100,923691170,18900,18900,18900,18870,184
|
|
20231123,140000,920217090,18900,18900,18900,18900,76
|
|
20231123,135900,918780690,18910,18910,18910,18900,90
|
|
20231123,135800,917079110,18910,18920,18930,18910,179
|
|
20231123,135700,913694060,18930,18930,18930,18910,219
|
|
20231123,135600,909550690,18930,18930,18930,18920,44
|
|
20231123,135500,908718140,18930,18930,18930,18930,37
|
|
20231123,135400,908017730,18940,18940,18940,18920,54
|
|
20231123,135300,906995970,18920,18940,18950,18920,274
|
|
20231123,135200,901809550,18950,18940,18950,18940,31
|
|
20231123,135100,901222400,18950,18940,18950,18930,140
|
|
20231123,135000,898570520,18950,18950,18960,18950,200
|
|
20231123,134900,894780510,18960,18960,18960,18960,19
|
|
20231123,134800,894420270,18970,18970,18970,18970,1
|
|
20231123,134700,894401300,18970,18970,18970,18970,0
|
|
20231123,134600,894401300,18970,18960,18980,18960,225
|
|
20231123,134500,890135030,18970,18970,18970,18970,40
|
|
20231123,134400,889376230,18980,18980,18980,18980,7
|
|
20231123,134300,889243370,18990,18990,18990,18990,1
|
|
20231123,134200,889224380,18990,18990,19000,18990,21
|
|
20231123,134100,888825580,18990,18990,18990,18990,1
|
|
20231123,134000,888806590,18990,18990,18990,18990,1
|
|
20231123,133900,888787600,18990,18990,18990,18990,0
|
|
20231123,133800,888787600,18990,18990,18990,18990,28
|
|
20231123,133700,888255880,19000,19000,19000,19000,50
|
|
20231123,133600,887305880,18990,18980,18990,18980,27
|
|
20231123,133500,886793400,18980,18980,18980,18980,1
|
|
20231123,133400,886774420,18980,19000,19000,18980,2
|
|
20231123,133300,886736440,19010,18970,19010,18970,12
|
|
20231123,133200,886508720,18970,18970,18970,18970,55
|
|
20231123,133100,885465370,18970,18970,18970,18970,2
|
|
20231123,133000,885427430,18970,18970,18970,18970,3
|
|
20231123,132900,885370520,19010,18980,19010,18980,3
|
|
20231123,132800,885313550,18980,18980,18980,18980,21
|
|
20231123,132700,884914970,18980,18960,18980,18960,2
|
|
20231123,132600,884877030,18980,18980,18980,18980,2
|
|
20231123,132500,884839070,19020,19000,19020,19000,12
|
|
20231123,132400,884610950,19010,19010,19010,19010,64
|
|
20231123,132300,883394310,19000,19020,19020,19000,21
|
|
20231123,132200,882994910,19020,18960,19020,18960,33
|
|
20231123,132100,882369170,18980,18980,18980,18980,2282
|
|
20231123,132000,839056810,18980,18970,18980,18970,2076
|
|
20231123,131900,799654570,18970,19040,19040,18970,748
|
|
20231123,131800,785449040,19040,19040,19040,19040,1
|
|
20231123,131700,785430000,19040,19040,19040,19040,0
|
|
20231123,131600,785430000,19040,19030,19040,19030,2
|
|
20231123,131500,785391930,19020,19020,19020,19020,0
|
|
20231123,131400,785391930,19020,19110,19130,19020,86
|
|
20231123,131300,783750820,19110,19110,19110,19110,15
|
|
20231123,131200,783464170,19110,19110,19110,19110,0
|
|
20231123,131100,783464170,19110,19080,19110,19080,50
|
|
20231123,131000,782509160,19080,19080,19100,19070,290
|
|
20231123,130900,776971720,19070,19090,19100,19050,68
|
|
20231123,130800,775673950,19090,19090,19100,19090,159
|
|
20231123,130700,772638540,19090,19010,19100,19010,252
|
|
20231123,130600,767835930,19000,19070,19100,19000,127
|
|
20231123,130500,765415410,19050,18990,19070,18990,152
|
|
20231123,130400,762525670,18990,18990,18990,18990,1
|
|
20231123,130300,762506680,18990,18990,18990,18990,1
|
|
20231123,130200,762487690,18990,19010,19010,18990,2
|
|
20231123,130100,762449690,18980,18980,18980,18980,0
|
|
20231123,130000,762449690,18980,18980,18980,18980,0
|
|
20231123,125900,762449690,18980,19020,19020,18980,6
|
|
20231123,125800,762335760,18980,19000,19020,18980,34
|
|
20231123,125700,761690360,19000,19000,19000,18990,13
|
|
20231123,125600,761443460,19000,19020,19020,19000,2
|
|
20231123,125500,761405440,19020,18980,19020,18980,11
|
|
20231123,125400,761196260,18980,18980,18980,18980,30
|
|
20231123,125300,760626860,18980,19000,19000,18980,441
|
|
20231123,125200,752254780,19020,19020,19020,19020,1
|
|
20231123,125100,752235760,19000,19000,19000,19000,54
|
|
20231123,125000,751209760,18990,18990,19000,18990,112
|
|
20231123,124900,749082840,18990,18990,18990,18990,1
|
|
20231123,124800,749063850,19000,19000,19000,19000,4
|
|
20231123,124700,748987850,19000,19000,19000,19000,16
|
|
20231123,124600,748683850,19020,19020,19020,19020,0
|
|
20231123,124500,748683850,19020,19020,19020,19020,4
|
|
20231123,124400,748607770,19000,19030,19030,19000,3
|
|
20231123,124300,748550710,19030,19030,19030,19030,14
|
|
20231123,124200,748284290,19050,19050,19050,19050,1
|
|
20231123,124100,748265240,19080,19080,19080,19040,3
|
|
20231123,124000,748208040,19040,19040,19040,19030,3
|
|
20231123,123900,748150930,19000,19040,19040,19000,42
|
|
20231123,123800,747352560,19090,19090,19090,19090,1
|
|
20231123,123700,747333470,19090,19040,19090,19040,121
|
|
20231123,123600,745025940,19040,18990,19040,18980,26
|
|
20231123,123500,744531270,19020,19020,19020,19020,147
|
|
20231123,123400,741735330,19060,19060,19060,19060,1
|
|
20231123,123300,741716270,19060,19060,19060,19060,2
|
|
20231123,123200,741678150,19020,19020,19020,19020,0
|
|
20231123,123100,741678150,19020,19020,19020,19020,28
|
|
20231123,123000,741145590,19020,19020,19020,19020,0
|
|
20231123,122900,741145590,19020,19020,19020,19020,0
|
|
20231123,122800,741145590,19020,19020,19020,19020,0
|
|
20231123,122700,741145590,19020,19020,19020,19020,138
|
|
20231123,122600,738520830,18980,18980,18980,18980,0
|
|
20231123,122500,738520830,18980,18980,18980,18980,102
|
|
20231123,122400,736584870,18980,18980,18980,18980,3
|
|
20231123,122300,736527930,18950,18970,18980,18950,240
|
|
20231123,122200,731975240,19020,19020,19020,18960,53
|
|
20231123,122100,730967510,18980,19040,19040,18960,2648
|
|
20231123,122000,680629430,19040,19050,19050,19040,158
|
|
20231123,121900,677620030,19060,19100,19100,19060,158
|
|
20231123,121800,674602270,19060,19060,19060,19060,0
|
|
20231123,121700,674602270,19060,19060,19060,19060,0
|
|
20231123,121600,674602270,19060,19050,19060,19050,66
|
|
20231123,121500,673344680,19060,19060,19060,19060,1
|
|
20231123,121400,673325620,19050,19050,19050,19050,0
|
|
20231123,121300,673325620,19050,19050,19050,19050,0
|
|
20231123,121200,673325620,19050,19050,19050,19050,18
|
|
20231123,121100,672982720,19050,19060,19060,19050,29
|
|
20231123,121000,672430070,19060,19060,19060,19050,75
|
|
20231123,120900,671000960,19060,19050,19060,19040,152
|
|
20231123,120800,668105750,19040,19050,19050,19040,171
|
|
20231123,120700,664849490,19050,19050,19050,19050,48
|
|
20231123,120600,663935090,19050,19050,19050,19050,0
|
|
20231123,120500,663935090,19050,19050,19050,19050,162
|
|
20231123,120400,660848990,19060,19060,19060,19060,1
|
|
20231123,120300,660829930,19060,19060,19060,19060,3
|
|
20231123,120200,660772750,19060,19060,19060,19060,0
|
|
20231123,120100,660772750,19060,19060,19060,19060,9
|
|
20231123,120000,660601210,19060,19070,19070,19060,4
|
|
20231123,115900,660524940,19070,19100,19100,19070,4
|
|
20231123,115800,660448600,19060,19090,19090,19060,45
|
|
20231123,115700,659590860,19120,19120,19120,19120,0
|
|
20231123,115600,659590860,19120,19070,19120,19070,53
|
|
20231123,115500,658580020,19060,19060,19070,19060,36
|
|
20231123,115400,657893820,19060,19090,19090,19060,56
|
|
20231123,115300,656826390,19070,19090,19100,19070,4
|
|
20231123,115200,656750060,19120,19090,19120,19060,5
|
|
20231123,115100,656654630,19120,19120,19120,19060,36
|
|
20231123,115000,655968180,19120,19100,19120,19090,103
|
|
20231123,114900,654000870,19120,19120,19120,19120,1
|
|
20231123,114800,653981750,19090,19100,19120,19090,5
|
|
20231123,114700,653886220,19070,19070,19070,19070,39
|
|
20231123,114600,653142490,19080,19080,19080,19080,0
|
|
20231123,114500,653142490,19080,19080,19080,19080,12
|
|
20231123,114400,652913530,19080,19080,19080,19050,680
|
|
20231123,114300,639947600,19080,19100,19100,19080,645
|
|
20231123,114200,627632730,19100,19100,19100,19100,0
|
|
20231123,114100,627632730,19100,19120,19120,19100,7
|
|
20231123,114000,627499010,19100,19100,19100,19100,0
|
|
20231123,113900,627499010,19100,19100,19100,19100,33
|
|
20231123,113800,626868710,19120,19120,19120,19120,1
|
|
20231123,113700,626849590,19110,19110,19110,19100,37
|
|
20231123,113600,626142840,19110,19100,19110,19100,113
|
|
20231123,113500,623984530,19100,19110,19110,19100,268
|
|
20231123,113400,618863930,19110,19110,19110,19110,2
|
|
20231123,113300,618825710,19110,19110,19110,19110,1
|
|
20231123,113200,618806600,19110,19110,19110,19110,200
|
|
20231123,113100,614984600,19100,19100,19100,19090,94
|
|
20231123,113000,613189580,19100,19100,19100,19100,26
|
|
20231123,112900,612692980,19100,19100,19100,19100,24
|
|
20231123,112800,612234580,19110,19110,19110,19110,1
|
|
20231123,112700,612215470,19100,19100,19100,19100,23
|
|
20231123,112600,611776170,19100,19090,19100,19090,55
|
|
20231123,112500,610725940,19100,19090,19100,19090,16
|
|
20231123,112400,610420490,19090,19100,19100,19090,324
|
|
20231123,112300,604232480,19100,19100,19100,19100,34
|
|
20231123,112200,603583080,19110,19100,19110,19100,336
|
|
20231123,112100,597163870,19100,19100,19100,19100,110
|
|
20231123,112000,595062870,19100,19090,19100,19090,24
|
|
20231123,111900,594604700,19100,19100,19110,19090,89
|
|
20231123,111800,592905060,19110,19110,19110,19110,0
|
|
20231123,111700,592905060,19110,19110,19110,19110,1
|
|
20231123,111600,592885950,19110,19110,19110,19110,0
|
|
20231123,111500,592885950,19110,19120,19120,19110,28
|
|
20231123,111400,592350610,19120,19120,19120,19120,36
|
|
20231123,111300,591662290,19120,19110,19120,19090,313
|
|
20231123,111200,585685580,19100,19120,19120,19100,122
|
|
20231123,111100,583355340,19100,19120,19130,19100,80
|
|
20231123,111000,581826150,19130,19120,19130,19120,3
|
|
20231123,110900,581768780,19130,19130,19130,19120,3
|
|
20231123,110800,581711400,19100,19130,19130,19100,596
|
|
20231123,110700,570322350,19120,19200,19200,19120,1319
|
|
20231123,110600,545075720,19200,19200,19200,19200,0
|
|
20231123,110500,545075720,19200,19200,19200,19200,1
|
|
20231123,110400,545056520,19160,19160,19160,19160,0
|
|
20231123,110300,545056520,19160,19160,19160,19160,22
|
|
20231123,110200,544635000,19160,19160,19160,19160,27
|
|
20231123,110100,544117680,19200,19150,19200,19150,40
|
|
20231123,110000,543351380,19200,19210,19210,19150,2132
|
|
20231123,105900,502500450,19200,19200,19200,19200,40
|
|
20231123,105800,501732450,19240,19220,19240,19220,2
|
|
20231123,105700,501693990,19200,19200,19200,19200,8
|
|
20231123,105600,501540390,19210,19210,19210,19210,20
|
|
20231123,105500,501156190,19210,19220,19240,19180,75
|
|
20231123,105400,499715010,19210,19230,19230,19180,5709
|
|
20231123,105300,389999790,19230,19230,19230,19230,0
|
|
20231123,105200,389999790,19230,19230,19230,19230,0
|
|
20231123,105100,389999790,19230,19230,19230,19230,88
|
|
20231123,105000,388307550,19230,19230,19230,19230,0
|
|
20231123,104900,388307550,19230,19220,19230,19220,112
|
|
20231123,104800,386154390,19220,19220,19220,19220,22
|
|
20231123,104700,385731550,19240,19240,19240,19240,2
|
|
20231123,104600,385693070,19220,19220,19220,19220,0
|
|
20231123,104500,385693070,19220,19220,19220,19220,0
|
|
20231123,104400,385693070,19220,19220,19220,19220,34
|
|
20231123,104300,385039590,19250,19250,19250,19250,0
|
|
20231123,104200,385039590,19250,19250,19250,19250,0
|
|
20231123,104100,385039590,19250,19250,19250,19250,5
|
|
20231123,104000,384943340,19220,19220,19220,19220,48
|
|
20231123,103900,384020780,19220,19220,19220,19220,0
|
|
20231123,103800,384020780,19220,19220,19220,19220,0
|
|
20231123,103700,384020780,19220,19220,19220,19220,53
|
|
20231123,103600,383002120,19250,19220,19250,19220,33
|
|
20231123,103500,382367830,19220,19220,19220,19220,5
|
|
20231123,103400,382271730,19220,19220,19220,19220,29
|
|
20231123,103300,381714350,19220,19220,19220,19220,0
|
|
20231123,103200,381714350,19220,19220,19220,19220,29
|
|
20231123,103100,381156970,19250,19250,19250,19250,560
|
|
20231123,103000,370376970,19250,19240,19250,19240,2
|
|
20231123,102900,370338480,19220,19220,19220,19220,0
|
|
20231123,102800,370338480,19220,19210,19220,19210,242
|
|
20231123,102700,365687950,19220,19220,19220,19210,22
|
|
20231123,102600,365265210,19210,19210,19210,19210,71
|
|
20231123,102500,363901300,19200,19200,19200,19200,54
|
|
20231123,102400,362864500,19200,19200,19200,19200,24
|
|
20231123,102300,362403700,19210,19210,19210,19210,0
|
|
20231123,102200,362403700,19210,19200,19220,19200,26
|
|
20231123,102100,361904470,19180,19180,19180,19180,0
|
|
20231123,102000,361904470,19180,19200,19200,19180,72
|
|
20231123,101900,360523110,19210,19220,19220,19210,17
|
|
20231123,101800,360196470,19220,19220,19220,19220,0
|
|
20231123,101700,360196470,19220,19220,19220,19220,1
|
|
20231123,101600,360177250,19180,19180,19180,19180,42
|
|
20231123,101500,359371690,19190,19220,19220,19190,210
|
|
20231123,101400,355338490,19230,19170,19230,19170,45
|
|
20231123,101300,354473240,19180,19180,19180,19180,0
|
|
20231123,101200,354473240,19180,19210,19230,19180,236
|
|
20231123,101100,349938700,19210,19200,19210,19150,2544
|
|
20231123,101000,301161110,19220,19220,19220,19220,0
|
|
20231123,100900,301161110,19220,19220,19220,19220,0
|
|
20231123,100800,301161110,19220,19200,19220,19200,22
|
|
20231123,100700,300738690,19220,19200,19220,19190,494
|
|
20231123,100600,291252180,19190,19200,19200,19190,2
|
|
20231123,100500,291213790,19180,19190,19190,19180,32
|
|
20231123,100400,290599720,19200,19210,19210,19200,68
|
|
20231123,100300,289293620,19210,19210,19210,19210,10
|
|
20231123,100200,289101520,19210,19210,19210,19210,0
|
|
20231123,100100,289101520,19210,19220,19220,19210,42
|
|
20231123,100000,288294360,19230,19220,19230,19220,27
|
|
20231123,095900,287775160,19220,19220,19220,19220,0
|
|
20231123,095800,287775160,19220,19230,19230,19220,15
|
|
20231123,095700,287486830,19230,19240,19240,19230,5
|
|
20231123,095600,287390670,19240,19250,19250,19240,473
|
|
20231123,095500,278288110,19280,19280,19280,19280,3
|
|
20231123,095400,278230270,19290,19290,19290,19290,0
|
|
20231123,095300,278230270,19290,19290,19290,19290,0
|
|
20231123,095200,278230270,19290,19290,19290,19290,0
|
|
20231123,095100,278230270,19290,19290,19290,19290,0
|
|
20231123,095000,278230270,19290,19260,19290,19260,6
|
|
20231123,094900,278114680,19290,19290,19290,19290,10
|
|
20231123,094800,277921780,19290,19290,19290,19290,2
|
|
20231123,094700,277883200,19250,19280,19290,19250,161
|
|
20231123,094600,274783540,19250,19250,19250,19250,0
|
|
20231123,094500,274783540,19250,19250,19250,19250,0
|
|
20231123,094400,274783540,19250,19250,19250,19250,0
|
|
20231123,094300,274783540,19250,19250,19250,19250,19
|
|
20231123,094200,274417790,19250,19250,19250,19250,32
|
|
20231123,094100,273801790,19250,19240,19250,19240,2
|
|
20231123,094000,273763300,19240,19240,19240,19240,11
|
|
20231123,093900,273551660,19250,19250,19250,19250,53
|
|
20231123,093800,272531410,19250,19210,19250,19210,150
|
|
20231123,093700,269648610,19210,19210,19210,19210,1
|
|
20231123,093600,269629400,19210,19210,19210,19210,14
|
|
20231123,093500,269360460,19210,19210,19210,19210,19
|
|
20231123,093400,268995470,19170,19170,19210,19170,213
|
|
20231123,093300,264912220,19170,19170,19170,19150,125
|
|
20231123,093200,262517090,19170,19210,19210,19170,1136
|
|
20231123,093100,240730350,19200,19200,19200,19200,11
|
|
20231123,093000,240519150,19180,19180,19180,19180,0
|
|
20231123,092900,240519150,19180,19220,19220,19180,786
|
|
20231123,092800,225434730,19230,19250,19250,19230,45
|
|
20231123,092700,224568830,19240,19240,19240,19240,0
|
|
20231123,092600,224568830,19240,19240,19240,19240,0
|
|
20231123,092500,224568830,19240,19270,19270,19240,170
|
|
20231123,092400,221296240,19250,19270,19270,19250,154
|
|
20231123,092300,218330750,19270,19300,19300,19270,6
|
|
20231123,092200,218215040,19330,19290,19330,19290,15
|
|
20231123,092100,217925430,19300,19340,19340,19300,480
|
|
20231123,092000,208646480,19340,19310,19350,19310,506
|
|
20231123,091900,198861770,19300,19290,19310,19290,86
|
|
20231123,091800,197201680,19290,19280,19290,19280,11
|
|
20231123,091700,196989590,19220,19220,19220,19220,1
|
|
20231123,091600,196970370,19290,19330,19330,19170,2333
|
|
20231123,091500,152118720,19320,19320,19320,19320,76
|
|
20231123,091400,150650400,19330,19320,19330,19320,33
|
|
20231123,091300,150012610,19320,19270,19320,19250,579
|
|
20231123,091200,138859700,19280,19290,19290,19280,500
|
|
20231123,091100,129215140,19300,19380,19390,19300,705
|
|
20231123,091000,115589590,19400,19340,19400,19340,257
|
|
20231123,090900,110608340,19340,19320,19340,19300,350
|
|
20231123,090800,103847860,19320,19320,19320,19320,149
|
|
20231123,090700,100969180,19290,19260,19310,19250,618
|
|
20231123,090600,89055400,19300,19310,19310,19300,6
|
|
20231123,090500,88939590,19250,19320,19320,19250,797
|
|
20231123,090400,73576390,19320,19330,19390,19310,360
|
|
20231123,090300,66610870,19360,19300,19370,19300,162
|
|
20231123,090200,63482110,19370,19300,19370,19270,266
|
|
20231123,090100,58349650,19270,19440,19440,19270,585
|
|
20231123,090000,47041560,19450,19400,19450,19330,2423
|