597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185400,1263795690,7370,7370,7370,7370,4744
|
|
20231106,185300,1263795690,7370,7370,7370,7370,0
|
|
20231106,185200,1263795690,7370,7370,7370,7370,0
|
|
20231106,185100,1263795690,7370,7370,7370,7370,0
|
|
20231106,185000,1263795690,7370,7370,7370,7370,0
|
|
20231106,184900,1263795690,7370,7370,7370,7370,0
|
|
20231106,184800,1263795690,7370,7370,7370,7370,0
|
|
20231106,184700,1263795690,7370,7370,7370,7370,0
|
|
20231106,184600,1263795690,7370,7370,7370,7370,0
|
|
20231106,184500,1263795690,7370,7370,7370,7370,0
|
|
20231106,184400,1263795690,7370,7370,7370,7370,0
|
|
20231106,184300,1263795690,7370,7370,7370,7370,0
|
|
20231106,184200,1263795690,7370,7370,7370,7370,0
|
|
20231106,184100,1263795690,7370,7370,7370,7370,0
|
|
20231106,184000,1263795690,7370,7370,7370,7370,0
|
|
20231106,183900,1263795690,7370,7370,7370,7370,0
|
|
20231106,183800,1263795690,7370,7370,7370,7370,0
|
|
20231106,183700,1263795690,7370,7370,7370,7370,0
|
|
20231106,183600,1263795690,7370,7370,7370,7370,0
|
|
20231106,183500,1263795690,7370,7370,7370,7370,0
|
|
20231106,183400,1263795690,7370,7370,7370,7370,0
|
|
20231106,183300,1263795690,7370,7370,7370,7370,0
|
|
20231106,183200,1263795690,7370,7370,7370,7370,0
|
|
20231106,183100,1263795690,7370,7370,7370,7370,0
|
|
20231106,183000,1263795690,7370,7370,7370,7370,0
|
|
20231106,182900,1263795690,7370,7370,7370,7370,0
|
|
20231106,182800,1263795690,7370,7370,7370,7370,0
|
|
20231106,182700,1263795690,7370,7370,7370,7370,0
|
|
20231106,182600,1263795690,7370,7370,7370,7370,0
|
|
20231106,182500,1263795690,7370,7370,7370,7370,0
|
|
20231106,182400,1263795690,7370,7370,7370,7370,4744
|
|
20231106,182300,1263795690,7370,7370,7370,7370,0
|
|
20231106,182200,1263795690,7370,7370,7370,7370,0
|
|
20231106,182100,1263795690,7370,7370,7370,7370,0
|
|
20231106,182000,1263795690,7370,7370,7370,7370,0
|
|
20231106,181900,1263795690,7370,7370,7370,7370,0
|
|
20231106,181800,1263795690,7370,7370,7370,7370,0
|
|
20231106,181700,1263795690,7370,7370,7370,7370,0
|
|
20231106,181600,1263795690,7370,7370,7370,7370,0
|
|
20231106,181500,1263795690,7370,7370,7370,7370,0
|
|
20231106,181400,1263795690,7370,7370,7370,7370,0
|
|
20231106,181300,1263795690,7370,7370,7370,7370,0
|
|
20231106,181200,1263795690,7370,7370,7370,7370,0
|
|
20231106,181100,1263795690,7370,7370,7370,7370,0
|
|
20231106,181000,1263795690,7370,7370,7370,7370,0
|
|
20231106,180900,1263795690,7370,7370,7370,7370,0
|
|
20231106,180800,1263795690,7370,7370,7370,7370,0
|
|
20231106,180700,1263795690,7370,7370,7370,7370,0
|
|
20231106,180600,1263795690,7370,7370,7370,7370,0
|
|
20231106,180500,1263795690,7370,7370,7370,7370,0
|
|
20231106,180400,1263795690,7370,7370,7370,7370,0
|
|
20231106,180300,1263795690,7370,7370,7370,7370,0
|
|
20231106,180200,1263795690,7370,7370,7370,7370,0
|
|
20231106,180100,1263795690,7370,7370,7370,7370,0
|
|
20231106,180000,1263795690,7370,7370,7370,7370,0
|
|
20231106,175900,1263795690,7370,7370,7370,7370,0
|
|
20231106,175800,1263795690,7370,7370,7370,7370,0
|
|
20231106,175700,1263795690,7370,7370,7370,7370,0
|
|
20231106,175600,1263795690,7370,7370,7370,7370,0
|
|
20231106,175500,1263795690,7370,7370,7370,7370,0
|
|
20231106,175400,1263795690,7370,7370,7370,7370,4744
|
|
20231106,175300,1263795690,7370,7370,7370,7370,0
|
|
20231106,175200,1263795690,7370,7370,7370,7370,0
|
|
20231106,175100,1263795690,7370,7370,7370,7370,0
|
|
20231106,175000,1263795690,7370,7370,7370,7370,0
|
|
20231106,174900,1263795690,7370,7370,7370,7370,0
|
|
20231106,174800,1263795690,7370,7370,7370,7370,0
|
|
20231106,174700,1263795690,7370,7370,7370,7370,0
|
|
20231106,174600,1263795690,7370,7370,7370,7370,0
|
|
20231106,174500,1263795690,7370,7370,7370,7370,0
|
|
20231106,174400,1263795690,7370,7370,7370,7370,0
|
|
20231106,174300,1263795690,7370,7370,7370,7370,0
|
|
20231106,174200,1263795690,7370,7370,7370,7370,0
|
|
20231106,174100,1263795690,7370,7370,7370,7370,0
|
|
20231106,174000,1263795690,7370,7370,7370,7370,0
|
|
20231106,173900,1263795690,7370,7370,7370,7370,0
|
|
20231106,173800,1263795690,7370,7370,7370,7370,0
|
|
20231106,173700,1263795690,7370,7370,7370,7370,0
|
|
20231106,173600,1263795690,7370,7370,7370,7370,0
|
|
20231106,173500,1263795690,7370,7370,7370,7370,0
|
|
20231106,173400,1263795690,7370,7370,7370,7370,0
|
|
20231106,173300,1263795690,7370,7370,7370,7370,0
|
|
20231106,173200,1263795690,7370,7370,7370,7370,0
|
|
20231106,173100,1263795690,7370,7370,7370,7370,0
|
|
20231106,173000,1263795690,7370,7370,7370,7370,0
|
|
20231106,172900,1263795690,7370,7370,7370,7370,0
|
|
20231106,172800,1263795690,7370,7370,7370,7370,0
|
|
20231106,172700,1263795690,7370,7370,7370,7370,0
|
|
20231106,172600,1263795690,7370,7370,7370,7370,0
|
|
20231106,172500,1263795690,7370,7370,7370,7370,0
|
|
20231106,172400,1263795690,7370,7370,7370,7370,4744
|
|
20231106,172300,1263795690,7370,7370,7370,7370,0
|
|
20231106,172200,1263795690,7370,7370,7370,7370,0
|
|
20231106,172100,1263795690,7370,7370,7370,7370,0
|
|
20231106,172000,1263795690,7370,7370,7370,7370,0
|
|
20231106,171900,1263795690,7370,7370,7370,7370,0
|
|
20231106,171800,1263795690,7370,7370,7370,7370,0
|
|
20231106,171700,1263795690,7370,7370,7370,7370,0
|
|
20231106,171600,1263795690,7370,7370,7370,7370,0
|
|
20231106,171500,1263795690,7370,7370,7370,7370,0
|
|
20231106,171400,1263795690,7370,7370,7370,7370,0
|
|
20231106,171300,1263795690,7370,7370,7370,7370,0
|
|
20231106,171200,1263795690,7370,7370,7370,7370,0
|
|
20231106,171100,1263795690,7370,7370,7370,7370,0
|
|
20231106,171000,1263795690,7370,7370,7370,7370,0
|
|
20231106,170900,1263795690,7370,7370,7370,7370,0
|
|
20231106,170800,1263795690,7370,7370,7370,7370,0
|
|
20231106,170700,1263795690,7370,7370,7370,7370,0
|
|
20231106,170600,1263795690,7370,7370,7370,7370,0
|
|
20231106,170500,1263795690,7370,7370,7370,7370,0
|
|
20231106,170400,1263795690,7370,7370,7370,7370,0
|
|
20231106,170300,1263795690,7370,7370,7370,7370,0
|
|
20231106,170200,1263795690,7370,7370,7370,7370,0
|
|
20231106,170100,1263795690,7370,7370,7370,7370,0
|
|
20231106,170000,1263795690,7370,7370,7370,7370,0
|
|
20231106,165900,1263795690,7370,7370,7370,7370,0
|
|
20231106,165800,1263795690,7370,7370,7370,7370,0
|
|
20231106,165700,1263795690,7370,7370,7370,7370,0
|
|
20231106,165600,1263795690,7370,7370,7370,7370,0
|
|
20231106,165500,1263795690,7370,7370,7370,7370,0
|
|
20231106,165400,1263795690,7370,7370,7370,7370,4744
|
|
20231106,165300,1263795690,7370,7370,7370,7370,0
|
|
20231106,165200,1263795690,7370,7370,7370,7370,0
|
|
20231106,165100,1263795690,7370,7370,7370,7370,0
|
|
20231106,165000,1263795690,7370,7370,7370,7370,0
|
|
20231106,164900,1263795690,7370,7370,7370,7370,0
|
|
20231106,164800,1263795690,7370,7370,7370,7370,0
|
|
20231106,164700,1263795690,7370,7370,7370,7370,0
|
|
20231106,164600,1263795690,7370,7370,7370,7370,0
|
|
20231106,164500,1263795690,7370,7370,7370,7370,0
|
|
20231106,164400,1263795690,7370,7370,7370,7370,0
|
|
20231106,164300,1263795690,7370,7370,7370,7370,0
|
|
20231106,164200,1263795690,7370,7370,7370,7370,0
|
|
20231106,164100,1263795690,7370,7370,7370,7370,0
|
|
20231106,164000,1263795690,7370,7370,7370,7370,0
|
|
20231106,163900,1263795690,7370,7370,7370,7370,0
|
|
20231106,163800,1263795690,7370,7370,7370,7370,0
|
|
20231106,163700,1263795690,7370,7370,7370,7370,0
|
|
20231106,163600,1263795690,7370,7370,7370,7370,0
|
|
20231106,163500,1263795690,7370,7370,7370,7370,0
|
|
20231106,163400,1263795690,7370,7370,7370,7370,0
|
|
20231106,163300,1263795690,7370,7370,7370,7370,0
|
|
20231106,163200,1263795690,7370,7370,7370,7370,0
|
|
20231106,163100,1263795690,7370,7370,7370,7370,0
|
|
20231106,163000,1263795690,7370,7370,7370,7370,0
|
|
20231106,162900,1263795690,7370,7370,7370,7370,0
|
|
20231106,162800,1263795690,7370,7370,7370,7370,0
|
|
20231106,162700,1263795690,7370,7370,7370,7370,0
|
|
20231106,162600,1263795690,7370,7370,7370,7370,0
|
|
20231106,162500,1263795690,7370,7370,7370,7370,0
|
|
20231106,162400,1263795690,7370,7370,7370,7370,4744
|
|
20231106,162300,1263795690,7370,7370,7370,7370,0
|
|
20231106,162200,1263795690,7370,7370,7370,7370,0
|
|
20231106,162100,1263795690,7370,7370,7370,7370,0
|
|
20231106,162000,1263795690,7370,7370,7370,7370,0
|
|
20231106,161900,1263795690,7370,7370,7370,7370,0
|
|
20231106,161800,1263795690,7370,7370,7370,7370,0
|
|
20231106,161700,1263795690,7370,7370,7370,7370,0
|
|
20231106,161600,1263795690,7370,7370,7370,7370,0
|
|
20231106,161500,1263795690,7370,7370,7370,7370,0
|
|
20231106,161400,1263795690,7370,7370,7370,7370,0
|
|
20231106,161300,1263795690,7370,7370,7370,7370,0
|
|
20231106,161200,1263795690,7370,7370,7370,7370,0
|
|
20231106,161100,1263795690,7370,7370,7370,7370,0
|
|
20231106,161000,1263795690,7370,7370,7370,7370,0
|
|
20231106,160900,1263795690,7370,7370,7370,7370,0
|
|
20231106,160800,1263795690,7370,7370,7370,7370,0
|
|
20231106,160700,1263795690,7370,7370,7370,7370,0
|
|
20231106,160600,1263795690,7370,7370,7370,7370,0
|
|
20231106,160500,1263795690,7370,7370,7370,7370,0
|
|
20231106,160400,1263795690,7370,7370,7370,7370,0
|
|
20231106,160300,1263795690,7370,7370,7370,7370,0
|
|
20231106,160200,1263795690,7370,7370,7370,7370,0
|
|
20231106,160100,1263795690,7370,7370,7370,7370,0
|
|
20231106,160000,1263795690,7370,7370,7370,7370,0
|
|
20231106,155900,1263795690,7370,7370,7370,7370,0
|
|
20231106,155800,1263795690,7370,7370,7370,7370,0
|
|
20231106,155700,1263795690,7370,7370,7370,7370,0
|
|
20231106,155600,1263795690,7370,7370,7370,7370,0
|
|
20231106,155500,1263795690,7370,7370,7370,7370,0
|
|
20231106,155400,1263795690,7370,7370,7370,7370,4744
|
|
20231106,155300,1263795690,7370,7370,7370,7370,0
|
|
20231106,155200,1263795690,7370,7370,7370,7370,0
|
|
20231106,155100,1263795690,7370,7370,7370,7370,0
|
|
20231106,155000,1263795690,7370,7370,7370,7370,0
|
|
20231106,154900,1263795690,7370,7370,7370,7370,0
|
|
20231106,154800,1263795690,7370,7370,7370,7370,0
|
|
20231106,154700,1263795690,7370,7370,7370,7370,0
|
|
20231106,154600,1263795690,7370,7370,7370,7370,0
|
|
20231106,154500,1263795690,7370,7370,7370,7370,0
|
|
20231106,154400,1263795690,7370,7370,7370,7370,0
|
|
20231106,154300,1263795690,7370,7370,7370,7370,0
|
|
20231106,154200,1263795690,7370,7370,7370,7370,0
|
|
20231106,154100,1263795690,7370,7370,7370,7370,0
|
|
20231106,154000,1263795690,7370,7370,7370,7370,0
|
|
20231106,153900,1263795690,7370,7370,7370,7370,0
|
|
20231106,153800,1263795690,7370,7370,7370,7370,0
|
|
20231106,153700,1263795690,7370,7370,7370,7370,0
|
|
20231106,153600,1263795690,7370,7370,7370,7370,0
|
|
20231106,153500,1263795690,7370,7370,7370,7370,0
|
|
20231106,153400,1263795690,7370,7370,7370,7370,0
|
|
20231106,153300,1263795690,7370,7370,7370,7370,0
|
|
20231106,153200,1263795690,7370,7370,7370,7370,0
|
|
20231106,153100,1263795690,7370,7370,7370,7370,0
|
|
20231106,153000,1263795690,7370,7370,7370,7370,4744
|
|
20231106,152900,1228832410,7300,7300,7300,7300,0
|
|
20231106,152800,1228832410,7300,7300,7300,7300,0
|
|
20231106,152700,1228832410,7300,7300,7300,7300,0
|
|
20231106,152600,1228832410,7300,7300,7300,7300,0
|
|
20231106,152500,1228832410,7300,7300,7300,7300,0
|
|
20231106,152400,1228832410,7300,7300,7300,7300,0
|
|
20231106,152300,1228832410,7300,7300,7300,7300,0
|
|
20231106,152200,1228832410,7300,7300,7300,7300,0
|
|
20231106,152100,1228832410,7300,7300,7300,7300,0
|
|
20231106,152000,1228832410,7300,7300,7300,7300,0
|
|
20231106,151900,1228832410,7300,7300,7300,7300,47
|
|
20231106,151800,1228489310,7280,7300,7300,7280,1410
|
|
20231106,151700,1218199410,7310,7310,7310,7310,0
|
|
20231106,151600,1218199410,7310,7310,7310,7310,0
|
|
20231106,151500,1218199410,7310,7310,7310,7280,3002
|
|
20231106,151400,1196323910,7310,7280,7310,7280,1136
|
|
20231106,151300,1188039220,7310,7310,7310,7310,1
|
|
20231106,151200,1188031910,7270,7310,7310,7270,34
|
|
20231106,151100,1187784060,7300,7310,7310,7300,1748
|
|
20231106,151000,1175008450,7310,7330,7330,7300,812
|
|
20231106,150900,1169071790,7330,7320,7330,7300,1459
|
|
20231106,150800,1158381960,7320,7300,7320,7300,578
|
|
20231106,150700,1154158860,7300,7300,7300,7300,697
|
|
20231106,150600,1149070760,7290,7290,7290,7290,200
|
|
20231106,150500,1147612760,7300,7260,7300,7260,2128
|
|
20231106,150400,1132163400,7300,7300,7300,7300,1
|
|
20231106,150300,1132156100,7260,7270,7270,7260,200
|
|
20231106,150200,1130703700,7260,7270,7270,7260,91
|
|
20231106,150100,1130043030,7310,7300,7310,7300,2002
|
|
20231106,150000,1115428410,7300,7300,7300,7300,500
|
|
20231106,145900,1111778410,7300,7280,7300,7280,505
|
|
20231106,145800,1108093420,7300,7300,7300,7300,0
|
|
20231106,145700,1108093420,7300,7300,7300,7300,0
|
|
20231106,145600,1108093420,7300,7300,7300,7300,0
|
|
20231106,145500,1108093420,7300,7280,7300,7280,851
|
|
20231106,145400,1101890030,7280,7280,7280,7270,202
|
|
20231106,145300,1100421180,7280,7270,7280,7270,608
|
|
20231106,145200,1096000670,7280,7270,7280,7270,206
|
|
20231106,145100,1094502020,7270,7250,7270,7250,1398
|
|
20231106,145000,1084362640,7250,7250,7250,7250,9
|
|
20231106,144900,1084297390,7240,7240,7240,7240,308
|
|
20231106,144800,1082067470,7250,7240,7250,7240,113
|
|
20231106,144700,1081249330,7210,7240,7240,7210,410
|
|
20231106,144600,1078281410,7250,7250,7250,7250,0
|
|
20231106,144500,1078281410,7250,7250,7250,7250,0
|
|
20231106,144400,1078281410,7250,7250,7250,7250,0
|
|
20231106,144300,1078281410,7250,7250,7250,7250,0
|
|
20231106,144200,1078281410,7250,7230,7250,7200,32
|
|
20231106,144100,1078050820,7230,7230,7230,7230,1945
|
|
20231106,144000,1063988470,7230,7210,7230,7210,1053
|
|
20231106,143900,1056390340,7210,7200,7210,7200,162
|
|
20231106,143800,1055223910,7200,7200,7200,7200,1
|
|
20231106,143700,1055216710,7210,7210,7210,7210,0
|
|
20231106,143600,1055216710,7210,7210,7210,7210,0
|
|
20231106,143500,1055216710,7210,7210,7210,7210,230
|
|
20231106,143400,1053558410,7210,7210,7210,7210,0
|
|
20231106,143300,1053558410,7210,7210,7210,7210,0
|
|
20231106,143200,1053558410,7210,7210,7210,7210,0
|
|
20231106,143100,1053558410,7210,7210,7210,7210,0
|
|
20231106,143000,1053558410,7210,7200,7210,7200,14
|
|
20231106,142900,1053457570,7180,7180,7180,7180,601
|
|
20231106,142800,1049142390,7200,7200,7200,7200,0
|
|
20231106,142700,1049142390,7200,7200,7200,7200,426
|
|
20231106,142600,1046075190,7210,7200,7210,7200,4
|
|
20231106,142500,1046046380,7170,7200,7200,7170,1003
|
|
20231106,142400,1038852730,7180,7180,7180,7180,0
|
|
20231106,142300,1038852730,7180,7180,7180,7180,0
|
|
20231106,142200,1038852730,7180,7180,7180,7180,497
|
|
20231106,142100,1035284270,7200,7200,7200,7200,2
|
|
20231106,142000,1035269870,7180,7180,7180,7180,1
|
|
20231106,141900,1035262690,7200,7200,7200,7200,1
|
|
20231106,141800,1035255490,7200,7190,7200,7190,289
|
|
20231106,141700,1033177330,7190,7190,7190,7190,229
|
|
20231106,141600,1031530820,7200,7200,7200,7200,0
|
|
20231106,141500,1031530820,7200,7200,7200,7190,420
|
|
20231106,141400,1028508820,7210,7200,7210,7200,192
|
|
20231106,141300,1027126400,7200,7200,7200,7200,222
|
|
20231106,141200,1025528000,7230,7230,7230,7230,10
|
|
20231106,141100,1025455700,7190,7190,7190,7190,51
|
|
20231106,141000,1025089010,7230,7200,7230,7200,2
|
|
20231106,140900,1025074580,7200,7200,7200,7200,110
|
|
20231106,140800,1024282580,7200,7200,7200,7200,0
|
|
20231106,140700,1024282580,7200,7190,7200,7190,131
|
|
20231106,140600,1023340380,7190,7200,7200,7190,175
|
|
20231106,140500,1022081170,7200,7200,7200,7200,25
|
|
20231106,140400,1021901170,7210,7240,7260,7210,90
|
|
20231106,140300,1021251260,7260,7260,7260,7260,0
|
|
20231106,140200,1021251260,7260,7240,7260,7240,1001
|
|
20231106,140100,1014004000,7260,7260,7260,7260,0
|
|
20231106,140000,1014004000,7260,7230,7260,7230,394
|
|
20231106,135900,1011155260,7240,7260,7260,7240,1767
|
|
20231106,135800,998362100,7250,7240,7250,7240,591
|
|
20231106,135700,994079720,7240,7240,7240,7240,0
|
|
20231106,135600,994079720,7240,7240,7240,7240,0
|
|
20231106,135500,994079720,7240,7240,7240,7240,0
|
|
20231106,135400,994079720,7240,7240,7240,7240,0
|
|
20231106,135300,994079720,7240,7240,7240,7240,1
|
|
20231106,135200,994072480,7210,7210,7210,7210,359
|
|
20231106,135100,991484090,7220,7220,7220,7220,0
|
|
20231106,135000,991484090,7220,7240,7240,7220,78
|
|
20231106,134900,990920830,7240,7220,7240,7220,1102
|
|
20231106,134800,982964350,7240,7240,7240,7240,16
|
|
20231106,134700,982848510,7230,7220,7230,7220,475
|
|
20231106,134600,979416390,7180,7200,7200,7180,11
|
|
20231106,134500,979337250,7220,7220,7220,7220,21
|
|
20231106,134400,979185630,7220,7220,7220,7220,11
|
|
20231106,134300,979106210,7220,7220,7220,7220,2
|
|
20231106,134200,979091770,7220,7220,7220,7220,3
|
|
20231106,134100,979070110,7180,7200,7200,7180,535
|
|
20231106,134000,975224840,7220,7220,7220,7220,2
|
|
20231106,133900,975210400,7190,7200,7200,7190,504
|
|
20231106,133800,971584960,7220,7220,7220,7220,150
|
|
20231106,133700,970501960,7220,7210,7220,7210,38
|
|
20231106,133600,970227960,7210,7210,7220,7210,50
|
|
20231106,133500,969867440,7210,7210,7210,7210,2
|
|
20231106,133400,969853020,7220,7220,7220,7220,0
|
|
20231106,133300,969853020,7220,7220,7220,7210,280
|
|
20231106,133200,967831460,7230,7230,7230,7230,0
|
|
20231106,133100,967831460,7230,7230,7230,7230,0
|
|
20231106,133000,967831460,7230,7230,7230,7230,0
|
|
20231106,132900,967831460,7230,7230,7230,7230,0
|
|
20231106,132800,967831460,7230,7230,7230,7230,0
|
|
20231106,132700,967831460,7230,7210,7230,7210,3
|
|
20231106,132600,967809810,7170,7170,7170,7170,0
|
|
20231106,132500,967809810,7170,7170,7170,7170,0
|
|
20231106,132400,967809810,7170,7200,7200,7170,539
|
|
20231106,132300,963935310,7230,7230,7230,7230,0
|
|
20231106,132200,963935310,7230,7200,7230,7200,201
|
|
20231106,132100,962483870,7210,7210,7210,7210,61
|
|
20231106,132000,962044060,7210,7220,7220,7210,44
|
|
20231106,131900,961726520,7220,7220,7220,7220,6
|
|
20231106,131800,961683200,7220,7220,7220,7220,139
|
|
20231106,131700,960679620,7230,7230,7230,7230,0
|
|
20231106,131600,960679620,7230,7230,7230,7230,2
|
|
20231106,131500,960665160,7210,7210,7210,7210,0
|
|
20231106,131400,960665160,7210,7210,7210,7210,7
|
|
20231106,131300,960614690,7230,7230,7230,7230,0
|
|
20231106,131200,960614690,7230,7220,7230,7220,47
|
|
20231106,131100,960275330,7220,7220,7220,7220,0
|
|
20231106,131000,960275330,7220,7200,7220,7200,464
|
|
20231106,130900,956934490,7200,7210,7220,7200,249
|
|
20231106,130800,955141500,7220,7220,7220,7220,39
|
|
20231106,130700,954859920,7220,7210,7220,7210,451
|
|
20231106,130600,951604220,7210,7220,7220,7210,510
|
|
20231106,130500,947927060,7220,7210,7220,7200,303
|
|
20231106,130400,945745370,7220,7200,7220,7200,327
|
|
20231106,130300,943389660,7190,7190,7190,7190,0
|
|
20231106,130200,943389660,7190,7190,7190,7190,167
|
|
20231106,130100,942188930,7180,7180,7180,7180,60
|
|
20231106,130000,941758130,7190,7190,7190,7190,0
|
|
20231106,125900,941758130,7190,7190,7190,7190,0
|
|
20231106,125800,941758130,7190,7190,7190,7190,140
|
|
20231106,125700,940751530,7190,7190,7190,7190,7
|
|
20231106,125600,940701200,7180,7180,7180,7180,0
|
|
20231106,125500,940701200,7180,7180,7180,7180,5
|
|
20231106,125400,940665300,7180,7180,7180,7180,19
|
|
20231106,125300,940528880,7180,7180,7180,7180,7
|
|
20231106,125200,940478620,7190,7190,7190,7190,0
|
|
20231106,125100,940478620,7190,7190,7190,7190,0
|
|
20231106,125000,940478620,7190,7190,7190,7190,0
|
|
20231106,124900,940478620,7190,7180,7190,7180,51
|
|
20231106,124800,940112430,7180,7180,7180,7180,5
|
|
20231106,124700,940076530,7180,7170,7190,7170,506
|
|
20231106,124600,936448290,7190,7190,7190,7190,2
|
|
20231106,124500,936433910,7170,7170,7170,7170,1
|
|
20231106,124400,936426740,7200,7200,7200,7200,2
|
|
20231106,124300,936412340,7150,7150,7150,7150,100
|
|
20231106,124200,935697340,7200,7200,7200,7200,1
|
|
20231106,124100,935690140,7200,7200,7200,7200,0
|
|
20231106,124000,935690140,7200,7160,7200,7160,689
|
|
20231106,123900,930756860,7200,7200,7200,7200,1000
|
|
20231106,123800,923556860,7200,7200,7200,7200,0
|
|
20231106,123700,923556860,7200,7200,7200,7200,0
|
|
20231106,123600,923556860,7200,7170,7200,7170,202
|
|
20231106,123500,922108460,7200,7200,7200,7200,0
|
|
20231106,123400,922108460,7200,7200,7200,7200,0
|
|
20231106,123300,922108460,7200,7200,7200,7200,0
|
|
20231106,123200,922108460,7200,7190,7200,7190,22
|
|
20231106,123100,921950260,7200,7200,7200,7200,0
|
|
20231106,123000,921950260,7200,7160,7200,7160,675
|
|
20231106,122900,917102590,7150,7150,7150,7150,0
|
|
20231106,122800,917102590,7150,7150,7150,7150,97
|
|
20231106,122700,916409040,7150,7150,7150,7150,2
|
|
20231106,122600,916394740,7120,7120,7120,7120,45
|
|
20231106,122500,916074340,7150,7150,7150,7150,0
|
|
20231106,122400,916074340,7150,7150,7150,7150,1
|
|
20231106,122300,916067190,7120,7120,7120,7120,1000
|
|
20231106,122200,908947190,7120,7150,7150,7120,308
|
|
20231106,122100,906752170,7110,7140,7150,7100,59
|
|
20231106,122000,906333120,7110,7120,7150,7110,1417
|
|
20231106,121900,896252300,7130,7130,7130,7130,186
|
|
20231106,121800,894926120,7140,7140,7140,7140,909
|
|
20231106,121700,888435860,7150,7150,7150,7150,1
|
|
20231106,121600,888428710,7130,7130,7130,7130,501
|
|
20231106,121500,884856580,7130,7130,7160,7130,104
|
|
20231106,121400,884115000,7130,7130,7130,7130,0
|
|
20231106,121300,884115000,7130,7130,7130,7130,51
|
|
20231106,121200,883751370,7130,7140,7140,7130,700
|
|
20231106,121100,878756730,7140,7160,7160,7140,221
|
|
20231106,121000,877178280,7160,7160,7160,7160,29
|
|
20231106,120900,876970640,7160,7160,7160,7160,170
|
|
20231106,120800,875753440,7160,7160,7160,7160,70
|
|
20231106,120700,875252240,7170,7170,7170,7170,29
|
|
20231106,120600,875044310,7190,7190,7190,7190,0
|
|
20231106,120500,875044310,7190,7170,7190,7170,4
|
|
20231106,120400,875015590,7190,7160,7190,7160,3
|
|
20231106,120300,874994050,7160,7160,7160,7160,4
|
|
20231106,120200,874965410,7190,7190,7190,7190,0
|
|
20231106,120100,874965410,7190,7160,7190,7160,16
|
|
20231106,120000,874850820,7170,7170,7170,7170,0
|
|
20231106,115900,874850820,7170,7170,7170,7170,0
|
|
20231106,115800,874850820,7170,7150,7170,7150,2
|
|
20231106,115700,874836500,7170,7170,7170,7170,0
|
|
20231106,115600,874836500,7170,7170,7170,7170,0
|
|
20231106,115500,874836500,7170,7170,7170,7170,2
|
|
20231106,115400,874822160,7140,7170,7170,7140,103
|
|
20231106,115300,874086680,7130,7140,7140,7130,153
|
|
20231106,115200,872995640,7140,7150,7150,7140,12
|
|
20231106,115100,872909860,7170,7170,7170,7170,8
|
|
20231106,115000,872852500,7160,7140,7160,7140,123
|
|
20231106,114900,871974240,7150,7130,7150,7130,8
|
|
20231106,114800,871917140,7130,7130,7130,7130,0
|
|
20231106,114700,871917140,7130,7130,7130,7130,0
|
|
20231106,114600,871917140,7130,7130,7130,7130,52
|
|
20231106,114500,871546380,7160,7160,7160,7160,0
|
|
20231106,114400,871546380,7160,7160,7160,7160,0
|
|
20231106,114300,871546380,7160,7160,7160,7160,3
|
|
20231106,114200,871524900,7130,7160,7160,7130,3
|
|
20231106,114100,871503480,7160,7130,7160,7130,4
|
|
20231106,114000,871474900,7130,7130,7130,7130,97
|
|
20231106,113900,870783290,7160,7160,7160,7160,2
|
|
20231106,113800,870768970,7150,7150,7150,7150,50
|
|
20231106,113700,870411470,7160,7160,7160,7160,0
|
|
20231106,113600,870411470,7160,7160,7160,7160,0
|
|
20231106,113500,870411470,7160,7120,7160,7120,135
|
|
20231106,113400,869450190,7120,7120,7120,7120,394
|
|
20231106,113300,866644910,7120,7120,7120,7120,34
|
|
20231106,113200,866402830,7120,7160,7160,7120,60
|
|
20231106,113100,865975510,7120,7120,7160,7120,104
|
|
20231106,113000,865234950,7130,7140,7140,7130,2
|
|
20231106,112900,865220680,7160,7160,7160,7140,9
|
|
20231106,112800,865156310,7120,7120,7120,7120,33
|
|
20231106,112700,864921350,7160,7130,7160,7130,121
|
|
20231106,112600,864058560,7180,7120,7180,7120,3
|
|
20231106,112500,864037090,7110,7110,7110,7110,0
|
|
20231106,112400,864037090,7110,7110,7130,7100,1300
|
|
20231106,112300,854793550,7120,7120,7120,7120,254
|
|
20231106,112200,852985070,7100,7100,7100,7090,1768
|
|
20231106,112100,840432570,7100,7140,7140,7070,6867
|
|
20231106,112000,791656130,7140,7140,7180,7140,61
|
|
20231106,111900,791220200,7140,7150,7150,7140,678
|
|
20231106,111800,786374110,7180,7180,7180,7180,0
|
|
20231106,111700,786374110,7180,7180,7180,7180,0
|
|
20231106,111600,786374110,7180,7180,7180,7180,0
|
|
20231106,111500,786374110,7180,7180,7180,7180,2
|
|
20231106,111400,786359750,7150,7150,7150,7150,300
|
|
20231106,111300,784214750,7140,7150,7150,7140,727
|
|
20231106,111200,779017360,7190,7200,7200,7190,16
|
|
20231106,111100,778902310,7160,7160,7210,7160,118
|
|
20231106,111000,778057380,7220,7170,7220,7150,636
|
|
20231106,110900,773505240,7220,7180,7220,7180,6
|
|
20231106,110800,773462090,7220,7220,7220,7160,24
|
|
20231106,110700,773289750,7210,7150,7220,7150,45
|
|
20231106,110600,772967450,7150,7160,7160,7150,529
|
|
20231106,110500,769184910,7160,7160,7160,7160,81
|
|
20231106,110400,768604950,7160,7170,7170,7160,264
|
|
20231106,110300,766712370,7160,7170,7170,7160,1049
|
|
20231106,110200,759196870,7180,7180,7180,7180,67
|
|
20231106,110100,758715810,7220,7180,7220,7170,241
|
|
20231106,110000,756986780,7180,7180,7180,7180,54
|
|
20231106,105900,756599060,7180,7180,7180,7180,116
|
|
20231106,105800,755766180,7180,7180,7180,7170,651
|
|
20231106,105700,751097000,7180,7180,7180,7180,785
|
|
20231106,105600,745460700,7220,7180,7220,7180,15
|
|
20231106,105500,745352600,7180,7180,7180,7180,0
|
|
20231106,105400,745352600,7180,7180,7180,7180,20
|
|
20231106,105300,745209000,7220,7220,7220,7220,50
|
|
20231106,105200,744848000,7220,7220,7220,7220,2
|
|
20231106,105100,744833560,7180,7230,7230,7180,751
|
|
20231106,105000,739441280,7190,7190,7190,7190,150
|
|
20231106,104900,738362780,7190,7190,7190,7190,961
|
|
20231106,104800,731453190,7230,7230,7230,7230,5
|
|
20231106,104700,731417040,7230,7230,7230,7230,0
|
|
20231106,104600,731417040,7230,7200,7230,7190,28
|
|
20231106,104500,731215580,7240,7220,7240,7220,52
|
|
20231106,104400,730839590,7190,7190,7190,7190,0
|
|
20231106,104300,730839590,7190,7190,7190,7190,1
|
|
20231106,104200,730832400,7230,7230,7230,7230,2
|
|
20231106,104100,730817940,7190,7220,7220,7190,300
|
|
20231106,104000,728658270,7220,7220,7220,7220,13
|
|
20231106,103900,728564410,7230,7180,7240,7180,390
|
|
20231106,103800,725763740,7180,7180,7180,7180,0
|
|
20231106,103700,725763740,7180,7180,7180,7180,500
|
|
20231106,103600,722173740,7180,7180,7180,7180,117
|
|
20231106,103500,721333680,7240,7180,7240,7180,421
|
|
20231106,103400,718310780,7180,7190,7190,7180,132
|
|
20231106,103300,717362910,7190,7190,7200,7190,811
|
|
20231106,103200,711531560,7240,7240,7240,7240,1
|
|
20231106,103100,711524320,7190,7240,7240,7190,11
|
|
20231106,103000,711444730,7240,7240,7240,7240,0
|
|
20231106,102900,711444730,7240,7240,7240,7240,1
|
|
20231106,102800,711437490,7190,7190,7190,7190,4
|
|
20231106,102700,711408730,7190,7190,7200,7180,567
|
|
20231106,102600,707337010,7200,7200,7200,7200,130
|
|
20231106,102500,706401010,7200,7210,7210,7200,1171
|
|
20231106,102400,697962300,7270,7210,7270,7210,546
|
|
20231106,102300,694025200,7210,7220,7220,7210,100
|
|
20231106,102200,693304190,7270,7270,7270,7220,1548
|
|
20231106,102100,682092570,7280,7280,7280,7280,369
|
|
20231106,102000,679406250,7320,7320,7320,7320,0
|
|
20231106,101900,679406250,7320,7320,7320,7320,0
|
|
20231106,101800,679406250,7320,7270,7320,7270,8
|
|
20231106,101700,679347740,7280,7280,7280,7280,148
|
|
20231106,101600,678270300,7280,7280,7280,7280,35
|
|
20231106,101500,678015500,7280,7300,7300,7280,42
|
|
20231106,101400,677709340,7300,7300,7300,7300,20
|
|
20231106,101300,677563340,7300,7300,7310,7300,2180
|
|
20231106,101200,661647540,7300,7300,7300,7270,505
|
|
20231106,101100,657961160,7300,7300,7300,7300,0
|
|
20231106,101000,657961160,7300,7300,7300,7300,0
|
|
20231106,100900,657961160,7300,7300,7300,7300,0
|
|
20231106,100800,657961160,7300,7300,7300,7300,198
|
|
20231106,100700,656515760,7320,7320,7320,7320,4
|
|
20231106,100600,656486480,7320,7320,7320,7320,0
|
|
20231106,100500,656486480,7320,7320,7320,7320,0
|
|
20231106,100400,656486480,7320,7320,7320,7320,0
|
|
20231106,100300,656486480,7320,7300,7320,7300,205
|
|
20231106,100200,654989940,7320,7300,7320,7300,905
|
|
20231106,100100,648380020,7300,7280,7300,7270,158
|
|
20231106,100000,647229830,7270,7270,7270,7270,1
|
|
20231106,095900,647222560,7300,7270,7310,7270,25
|
|
20231106,095800,647040670,7310,7310,7310,7310,135
|
|
20231106,095700,646053820,7310,7310,7310,7310,0
|
|
20231106,095600,646053820,7310,7310,7310,7310,399
|
|
20231106,095500,643137130,7310,7310,7310,7310,2
|
|
20231106,095400,643122510,7280,7260,7280,7250,770
|
|
20231106,095300,637526910,7260,7260,7260,7260,60
|
|
20231106,095200,637091310,7310,7310,7310,7310,2
|
|
20231106,095100,637076690,7270,7280,7280,7270,144
|
|
20231106,095000,636029000,7320,7320,7320,7320,1
|
|
20231106,094900,636021680,7330,7330,7330,7320,92
|
|
20231106,094800,635347330,7300,7310,7310,7280,1213
|
|
20231106,094700,626503250,7340,7330,7360,7320,4277
|
|
20231106,094600,595085530,7330,7300,7330,7300,347
|
|
20231106,094500,592549300,7280,7270,7300,7270,1488
|
|
20231106,094400,581697330,7270,7220,7270,7220,1226
|
|
20231106,094300,572791890,7220,7220,7220,7220,0
|
|
20231106,094200,572791890,7220,7260,7260,7220,502
|
|
20231106,094100,569167270,7270,7270,7270,7270,1
|
|
20231106,094000,569160000,7220,7250,7280,7220,2930
|
|
20231106,093900,547982910,7280,7280,7300,7260,695
|
|
20231106,093800,542931540,7260,7300,7350,7260,5219
|
|
20231106,093700,504910080,7300,7290,7300,7290,2913
|
|
20231106,093600,483669630,7290,7290,7290,7260,477
|
|
20231106,093500,480198540,7270,7260,7300,7260,1289
|
|
20231106,093400,470822390,7260,7240,7260,7240,1089
|
|
20231106,093300,462930990,7250,7250,7260,7230,1271
|
|
20231106,093200,453713830,7250,7230,7250,7230,687
|
|
20231106,093100,448740410,7220,7200,7240,7200,3338
|
|
20231106,093000,424622020,7220,7190,7220,7180,639
|
|
20231106,092900,420021610,7190,7170,7190,7170,277
|
|
20231106,092800,418033810,7180,7150,7180,7150,290
|
|
20231106,092700,415959230,7150,7160,7170,7140,118
|
|
20231106,092600,415114460,7170,7160,7170,7160,6
|
|
20231106,092500,415071450,7160,7140,7170,7140,58
|
|
20231106,092400,414657110,7150,7150,7170,7150,54
|
|
20231106,092300,414270930,7150,7150,7150,7150,7
|
|
20231106,092200,414220880,7180,7140,7180,7140,207
|
|
20231106,092100,412742860,7180,7180,7180,7180,0
|
|
20231106,092000,412742860,7180,7160,7180,7140,631
|
|
20231106,091900,408233500,7150,7150,7180,7150,56
|
|
20231106,091800,407832940,7150,7160,7170,7150,1263
|
|
20231106,091700,398801170,7170,7170,7170,7170,16
|
|
20231106,091600,398686450,7160,7200,7200,7160,406
|
|
20231106,091500,395772730,7170,7180,7180,7170,1249
|
|
20231106,091400,386812960,7180,7170,7180,7170,64
|
|
20231106,091300,386353480,7220,7190,7220,7170,259
|
|
20231106,091200,384494530,7220,7190,7220,7190,114
|
|
20231106,091100,383673920,7200,7200,7200,7170,4408
|
|
20231106,091000,351960110,7180,7150,7230,7150,3263
|
|
20231106,090900,328477280,7150,7130,7150,7100,5771
|
|
20231106,090800,287421590,7130,7130,7130,7120,1298
|
|
20231106,090700,278172950,7130,7180,7180,7130,1868
|
|
20231106,090600,264798930,7180,7250,7250,7180,1887
|
|
20231106,090500,251218900,7260,7220,7260,7200,4420
|
|
20231106,090400,219270840,7240,7220,7240,7200,1253
|
|
20231106,090300,210212760,7210,7270,7270,7210,5635
|
|
20231106,090200,169437760,7270,7190,7270,7140,9385
|
|
20231106,090100,101648120,7160,7100,7160,7100,7870
|
|
20231106,090000,45590670,7100,7100,7130,7100,6251
|