663 lines
36 KiB
CSV
663 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,200000,37128093940,18780,18780,18780,18780,17290
|
|
20231102,195900,37128093940,18780,18780,18780,18780,0
|
|
20231102,195800,37128093940,18780,18780,18780,18780,0
|
|
20231102,195700,37128093940,18780,18780,18780,18780,0
|
|
20231102,195600,37128093940,18780,18780,18780,18780,0
|
|
20231102,195500,37128093940,18780,18780,18780,18780,0
|
|
20231102,195400,37128093940,18780,18780,18780,18780,0
|
|
20231102,195300,37128093940,18780,18780,18780,18780,0
|
|
20231102,195200,37128093940,18780,18780,18780,18780,0
|
|
20231102,195100,37128093940,18780,18780,18780,18780,0
|
|
20231102,195000,37128093940,18780,18780,18780,18780,0
|
|
20231102,194900,37128093940,18780,18780,18780,18780,0
|
|
20231102,194800,37128093940,18780,18780,18780,18780,0
|
|
20231102,194700,37128093940,18780,18780,18780,18780,0
|
|
20231102,194600,37128093940,18780,18780,18780,18780,0
|
|
20231102,194500,37128093940,18780,18780,18780,18780,0
|
|
20231102,194400,37128093940,18780,18780,18780,18780,0
|
|
20231102,194300,37128093940,18780,18780,18780,18780,0
|
|
20231102,194200,37128093940,18780,18780,18780,18780,0
|
|
20231102,194100,37128093940,18780,18780,18780,18780,0
|
|
20231102,194000,37128093940,18780,18780,18780,18780,0
|
|
20231102,193900,37128093940,18780,18780,18780,18780,0
|
|
20231102,193800,37128093940,18780,18780,18780,18780,0
|
|
20231102,193700,37128093940,18780,18780,18780,18780,0
|
|
20231102,193600,37128093940,18780,18780,18780,18780,0
|
|
20231102,193500,37128093940,18780,18780,18780,18780,0
|
|
20231102,193400,37128093940,18780,18780,18780,18780,0
|
|
20231102,193300,37128093940,18780,18780,18780,18780,0
|
|
20231102,193200,37128093940,18780,18780,18780,18780,0
|
|
20231102,193100,37128093940,18780,18780,18780,18780,0
|
|
20231102,193000,37128093940,18780,18780,18780,18780,17290
|
|
20231102,192900,37128093940,18780,18780,18780,18780,0
|
|
20231102,192800,37128093940,18780,18780,18780,18780,0
|
|
20231102,192700,37128093940,18780,18780,18780,18780,0
|
|
20231102,192600,37128093940,18780,18780,18780,18780,0
|
|
20231102,192500,37128093940,18780,18780,18780,18780,0
|
|
20231102,192400,37128093940,18780,18780,18780,18780,0
|
|
20231102,192300,37128093940,18780,18780,18780,18780,0
|
|
20231102,192200,37128093940,18780,18780,18780,18780,0
|
|
20231102,192100,37128093940,18780,18780,18780,18780,0
|
|
20231102,192000,37128093940,18780,18780,18780,18780,0
|
|
20231102,191900,37128093940,18780,18780,18780,18780,0
|
|
20231102,191800,37128093940,18780,18780,18780,18780,0
|
|
20231102,191700,37128093940,18780,18780,18780,18780,0
|
|
20231102,191600,37128093940,18780,18780,18780,18780,0
|
|
20231102,191500,37128093940,18780,18780,18780,18780,0
|
|
20231102,191400,37128093940,18780,18780,18780,18780,0
|
|
20231102,191300,37128093940,18780,18780,18780,18780,0
|
|
20231102,191200,37128093940,18780,18780,18780,18780,0
|
|
20231102,191100,37128093940,18780,18780,18780,18780,0
|
|
20231102,191000,37128093940,18780,18780,18780,18780,0
|
|
20231102,190900,37128093940,18780,18780,18780,18780,0
|
|
20231102,190800,37128093940,18780,18780,18780,18780,0
|
|
20231102,190700,37128093940,18780,18780,18780,18780,0
|
|
20231102,190600,37128093940,18780,18780,18780,18780,0
|
|
20231102,190500,37128093940,18780,18780,18780,18780,0
|
|
20231102,190400,37128093940,18780,18780,18780,18780,0
|
|
20231102,190300,37128093940,18780,18780,18780,18780,0
|
|
20231102,190200,37128093940,18780,18780,18780,18780,0
|
|
20231102,190100,37128093940,18780,18780,18780,18780,0
|
|
20231102,190000,37128093940,18780,18780,18780,18780,17290
|
|
20231102,185900,37128093940,18780,18780,18780,18780,0
|
|
20231102,185800,37128093940,18780,18780,18780,18780,0
|
|
20231102,185700,37128093940,18780,18780,18780,18780,0
|
|
20231102,185600,37128093940,18780,18780,18780,18780,0
|
|
20231102,185500,37128093940,18780,18780,18780,18780,0
|
|
20231102,185400,37128093940,18780,18780,18780,18780,0
|
|
20231102,185300,37128093940,18780,18780,18780,18780,0
|
|
20231102,185200,37128093940,18780,18780,18780,18780,0
|
|
20231102,185100,37128093940,18780,18780,18780,18780,0
|
|
20231102,185000,37128093940,18780,18780,18780,18780,0
|
|
20231102,184900,37128093940,18780,18780,18780,18780,0
|
|
20231102,184800,37128093940,18780,18780,18780,18780,0
|
|
20231102,184700,37128093940,18780,18780,18780,18780,0
|
|
20231102,184600,37128093940,18780,18780,18780,18780,0
|
|
20231102,184500,37128093940,18780,18780,18780,18780,0
|
|
20231102,184400,37128093940,18780,18780,18780,18780,0
|
|
20231102,184300,37128093940,18780,18780,18780,18780,0
|
|
20231102,184200,37128093940,18780,18780,18780,18780,0
|
|
20231102,184100,37128093940,18780,18780,18780,18780,0
|
|
20231102,184000,37128093940,18780,18780,18780,18780,0
|
|
20231102,183900,37128093940,18780,18780,18780,18780,0
|
|
20231102,183800,37128093940,18780,18780,18780,18780,0
|
|
20231102,183700,37128093940,18780,18780,18780,18780,0
|
|
20231102,183600,37128093940,18780,18780,18780,18780,0
|
|
20231102,183500,37128093940,18780,18780,18780,18780,0
|
|
20231102,183400,37128093940,18780,18780,18780,18780,0
|
|
20231102,183300,37128093940,18780,18780,18780,18780,0
|
|
20231102,183200,37128093940,18780,18780,18780,18780,0
|
|
20231102,183100,37128093940,18780,18780,18780,18780,0
|
|
20231102,183000,37128093940,18780,18780,18780,18780,17290
|
|
20231102,182900,37128093940,18780,18780,18780,18780,0
|
|
20231102,182800,37128093940,18780,18780,18780,18780,0
|
|
20231102,182700,37128093940,18780,18780,18780,18780,0
|
|
20231102,182600,37128093940,18780,18780,18780,18780,0
|
|
20231102,182500,37128093940,18780,18780,18780,18780,0
|
|
20231102,182400,37128093940,18780,18780,18780,18780,0
|
|
20231102,182300,37128093940,18780,18780,18780,18780,0
|
|
20231102,182200,37128093940,18780,18780,18780,18780,0
|
|
20231102,182100,37128093940,18780,18780,18780,18780,0
|
|
20231102,182000,37128093940,18780,18780,18780,18780,0
|
|
20231102,181900,37128093940,18780,18780,18780,18780,0
|
|
20231102,181800,37128093940,18780,18780,18780,18780,0
|
|
20231102,181700,37128093940,18780,18780,18780,18780,0
|
|
20231102,181600,37128093940,18780,18780,18780,18780,0
|
|
20231102,181500,37128093940,18780,18780,18780,18780,0
|
|
20231102,181400,37128093940,18780,18780,18780,18780,0
|
|
20231102,181300,37128093940,18780,18780,18780,18780,0
|
|
20231102,181200,37128093940,18780,18780,18780,18780,0
|
|
20231102,181100,37128093940,18780,18780,18780,18780,0
|
|
20231102,181000,37128093940,18780,18780,18780,18780,0
|
|
20231102,180900,37128093940,18780,18780,18780,18780,0
|
|
20231102,180800,37128093940,18780,18780,18780,18780,0
|
|
20231102,180700,37128093940,18780,18780,18780,18780,0
|
|
20231102,180600,37128093940,18780,18780,18780,18780,0
|
|
20231102,180500,37128093940,18780,18780,18780,18780,0
|
|
20231102,180400,37128093940,18780,18780,18780,18780,0
|
|
20231102,180300,37128093940,18780,18780,18780,18780,0
|
|
20231102,180200,37128093940,18780,18780,18780,18780,0
|
|
20231102,180100,37128093940,18780,18780,18780,18780,0
|
|
20231102,180000,37128093940,18780,18780,18780,18780,17290
|
|
20231102,175900,37128093940,18780,18780,18780,18780,0
|
|
20231102,175800,37128093940,18780,18780,18780,18780,0
|
|
20231102,175700,37128093940,18780,18780,18780,18780,0
|
|
20231102,175600,37128093940,18780,18780,18780,18780,0
|
|
20231102,175500,37128093940,18780,18780,18780,18780,0
|
|
20231102,175400,37128093940,18780,18780,18780,18780,0
|
|
20231102,175300,37128093940,18780,18780,18780,18780,0
|
|
20231102,175200,37128093940,18780,18780,18780,18780,0
|
|
20231102,175100,37128093940,18780,18780,18780,18780,0
|
|
20231102,175000,37128093940,18780,18780,18780,18780,0
|
|
20231102,174900,37128093940,18780,18780,18780,18780,0
|
|
20231102,174800,37128093940,18780,18780,18780,18780,0
|
|
20231102,174700,37128093940,18780,18780,18780,18780,0
|
|
20231102,174600,37128093940,18780,18780,18780,18780,0
|
|
20231102,174500,37128093940,18780,18780,18780,18780,0
|
|
20231102,174400,37128093940,18780,18780,18780,18780,0
|
|
20231102,174300,37128093940,18780,18780,18780,18780,0
|
|
20231102,174200,37128093940,18780,18780,18780,18780,0
|
|
20231102,174100,37128093940,18780,18780,18780,18780,0
|
|
20231102,174000,37128093940,18780,18780,18780,18780,0
|
|
20231102,173900,37128093940,18780,18780,18780,18780,0
|
|
20231102,173800,37128093940,18780,18780,18780,18780,0
|
|
20231102,173700,37128093940,18780,18780,18780,18780,0
|
|
20231102,173600,37128093940,18780,18780,18780,18780,0
|
|
20231102,173500,37128093940,18780,18780,18780,18780,0
|
|
20231102,173400,37128093940,18780,18780,18780,18780,0
|
|
20231102,173300,37128093940,18780,18780,18780,18780,0
|
|
20231102,173200,37128093940,18780,18780,18780,18780,0
|
|
20231102,173100,37128093940,18780,18780,18780,18780,0
|
|
20231102,173000,37128093940,18780,18780,18780,18780,17290
|
|
20231102,172900,37128093940,18780,18780,18780,18780,0
|
|
20231102,172800,37128093940,18780,18780,18780,18780,0
|
|
20231102,172700,37128093940,18780,18780,18780,18780,0
|
|
20231102,172600,37128093940,18780,18780,18780,18780,0
|
|
20231102,172500,37128093940,18780,18780,18780,18780,0
|
|
20231102,172400,37128093940,18780,18780,18780,18780,0
|
|
20231102,172300,37128093940,18780,18780,18780,18780,0
|
|
20231102,172200,37128093940,18780,18780,18780,18780,0
|
|
20231102,172100,37128093940,18780,18780,18780,18780,0
|
|
20231102,172000,37128093940,18780,18780,18780,18780,0
|
|
20231102,171900,37128093940,18780,18780,18780,18780,0
|
|
20231102,171800,37128093940,18780,18780,18780,18780,0
|
|
20231102,171700,37128093940,18780,18780,18780,18780,0
|
|
20231102,171600,37128093940,18780,18780,18780,18780,0
|
|
20231102,171500,37128093940,18780,18780,18780,18780,0
|
|
20231102,171400,37128093940,18780,18780,18780,18780,0
|
|
20231102,171300,37128093940,18780,18780,18780,18780,0
|
|
20231102,171200,37128093940,18780,18780,18780,18780,0
|
|
20231102,171100,37128093940,18780,18780,18780,18780,0
|
|
20231102,171000,37128093940,18780,18780,18780,18780,0
|
|
20231102,170900,37128093940,18780,18780,18780,18780,0
|
|
20231102,170800,37128093940,18780,18780,18780,18780,0
|
|
20231102,170700,37128093940,18780,18780,18780,18780,0
|
|
20231102,170600,37128093940,18780,18780,18780,18780,0
|
|
20231102,170500,37128093940,18780,18780,18780,18780,0
|
|
20231102,170400,37128093940,18780,18780,18780,18780,0
|
|
20231102,170300,37128093940,18780,18780,18780,18780,0
|
|
20231102,170200,37128093940,18780,18780,18780,18780,0
|
|
20231102,170100,37128093940,18780,18780,18780,18780,0
|
|
20231102,170000,37128093940,18780,18780,18780,18780,17290
|
|
20231102,165900,37128093940,18780,18780,18780,18780,0
|
|
20231102,165800,37128093940,18780,18780,18780,18780,0
|
|
20231102,165700,37128093940,18780,18780,18780,18780,0
|
|
20231102,165600,37128093940,18780,18780,18780,18780,0
|
|
20231102,165500,37128093940,18780,18780,18780,18780,0
|
|
20231102,165400,37128093940,18780,18780,18780,18780,0
|
|
20231102,165300,37128093940,18780,18780,18780,18780,0
|
|
20231102,165200,37128093940,18780,18780,18780,18780,0
|
|
20231102,165100,37128093940,18780,18780,18780,18780,0
|
|
20231102,165000,37128093940,18780,18780,18780,18780,0
|
|
20231102,164900,37128093940,18780,18780,18780,18780,0
|
|
20231102,164800,37128093940,18780,18780,18780,18780,0
|
|
20231102,164700,37128093940,18780,18780,18780,18780,0
|
|
20231102,164600,37128093940,18780,18780,18780,18780,0
|
|
20231102,164500,37128093940,18780,18780,18780,18780,0
|
|
20231102,164400,37128093940,18780,18780,18780,18780,0
|
|
20231102,164300,37128093940,18780,18780,18780,18780,0
|
|
20231102,164200,37128093940,18780,18780,18780,18780,0
|
|
20231102,164100,37128093940,18780,18780,18780,18780,0
|
|
20231102,164000,37128093940,18780,18780,18780,18780,0
|
|
20231102,163900,37128093940,18780,18780,18780,18780,0
|
|
20231102,163800,37128093940,18780,18780,18780,18780,0
|
|
20231102,163700,37128093940,18780,18780,18780,18780,0
|
|
20231102,163600,37128093940,18780,18780,18780,18780,0
|
|
20231102,163500,37128093940,18780,18780,18780,18780,0
|
|
20231102,163400,37128093940,18780,18780,18780,18780,0
|
|
20231102,163300,37128093940,18780,18780,18780,18780,0
|
|
20231102,163200,37128093940,18780,18780,18780,18780,0
|
|
20231102,163100,37128093940,18780,18780,18780,18780,0
|
|
20231102,163000,37128093940,18780,18780,18780,18780,17290
|
|
20231102,162900,37128093940,18780,18780,18780,18780,0
|
|
20231102,162800,37128093940,18780,18780,18780,18780,0
|
|
20231102,162700,37128093940,18780,18780,18780,18780,0
|
|
20231102,162600,37128093940,18780,18780,18780,18780,0
|
|
20231102,162500,37128093940,18780,18780,18780,18780,0
|
|
20231102,162400,37128093940,18780,18780,18780,18780,0
|
|
20231102,162300,37128093940,18780,18780,18780,18780,0
|
|
20231102,162200,37128093940,18780,18780,18780,18780,0
|
|
20231102,162100,37128093940,18780,18780,18780,18780,0
|
|
20231102,162000,37128093940,18780,18780,18780,18780,0
|
|
20231102,161900,37128093940,18780,18780,18780,18780,0
|
|
20231102,161800,37128093940,18780,18780,18780,18780,0
|
|
20231102,161700,37128093940,18780,18780,18780,18780,0
|
|
20231102,161600,37128093940,18780,18780,18780,18780,0
|
|
20231102,161500,37128093940,18780,18780,18780,18780,0
|
|
20231102,161400,37128093940,18780,18780,18780,18780,0
|
|
20231102,161300,37128093940,18780,18780,18780,18780,0
|
|
20231102,161200,37128093940,18780,18780,18780,18780,0
|
|
20231102,161100,37128093940,18780,18780,18780,18780,0
|
|
20231102,161000,37128093940,18780,18780,18780,18780,0
|
|
20231102,160900,37128093940,18780,18780,18780,18780,0
|
|
20231102,160800,37128093940,18780,18780,18780,18780,0
|
|
20231102,160700,37128093940,18780,18780,18780,18780,0
|
|
20231102,160600,37128093940,18780,18780,18780,18780,0
|
|
20231102,160500,37128093940,18780,18780,18780,18780,0
|
|
20231102,160400,37128093940,18780,18780,18780,18780,0
|
|
20231102,160300,37128093940,18780,18780,18780,18780,0
|
|
20231102,160200,37128093940,18780,18780,18780,18780,0
|
|
20231102,160100,37128093940,18780,18780,18780,18780,0
|
|
20231102,160000,37128093940,18780,18780,18780,18780,17290
|
|
20231102,155900,37128093940,18780,18780,18780,18780,0
|
|
20231102,155800,37128093940,18780,18780,18780,18780,0
|
|
20231102,155700,37128093940,18780,18780,18780,18780,0
|
|
20231102,155600,37128093940,18780,18780,18780,18780,0
|
|
20231102,155500,37128093940,18780,18780,18780,18780,0
|
|
20231102,155400,37128093940,18780,18780,18780,18780,0
|
|
20231102,155300,37128093940,18780,18780,18780,18780,0
|
|
20231102,155200,37128093940,18780,18780,18780,18780,0
|
|
20231102,155100,37128093940,18780,18780,18780,18780,0
|
|
20231102,155000,37128093940,18780,18780,18780,18780,0
|
|
20231102,154900,37128093940,18780,18780,18780,18780,0
|
|
20231102,154800,37128093940,18780,18780,18780,18780,0
|
|
20231102,154700,37128093940,18780,18780,18780,18780,0
|
|
20231102,154600,37128093940,18780,18780,18780,18780,0
|
|
20231102,154500,37128093940,18780,18780,18780,18780,0
|
|
20231102,154400,37128093940,18780,18780,18780,18780,0
|
|
20231102,154300,37128093940,18780,18780,18780,18780,0
|
|
20231102,154200,37128093940,18780,18780,18780,18780,0
|
|
20231102,154100,37128093940,18780,18780,18780,18780,0
|
|
20231102,154000,37128093940,18780,18780,18780,18780,0
|
|
20231102,153900,37128093940,18780,18780,18780,18780,0
|
|
20231102,153800,37128093940,18780,18780,18780,18780,0
|
|
20231102,153700,37128093940,18780,18780,18780,18780,0
|
|
20231102,153600,37128093940,18780,18780,18780,18780,0
|
|
20231102,153500,37128093940,18780,18780,18780,18780,0
|
|
20231102,153400,37128093940,18780,18780,18780,18780,0
|
|
20231102,153300,37128093940,18780,18780,18780,18780,0
|
|
20231102,153200,37128093940,18780,18780,18780,18780,0
|
|
20231102,153100,37128093940,18780,18780,18780,18780,0
|
|
20231102,153000,37128093940,18780,18780,18780,18780,34580
|
|
20231102,152900,36803387740,18740,18740,18740,18740,0
|
|
20231102,152800,36803387740,18740,18740,18740,18740,0
|
|
20231102,152700,36803387740,18740,18740,18740,18740,0
|
|
20231102,152600,36803387740,18740,18740,18740,18740,0
|
|
20231102,152500,36803387740,18740,18740,18740,18740,0
|
|
20231102,152400,36803387740,18740,18740,18740,18740,0
|
|
20231102,152300,36803387740,18740,18740,18740,18740,0
|
|
20231102,152200,36803387740,18740,18740,18740,18740,0
|
|
20231102,152100,36803387740,18740,18740,18740,18740,0
|
|
20231102,152000,36803387740,18740,18740,18740,18740,0
|
|
20231102,151900,36803387740,18740,18720,18740,18710,4940
|
|
20231102,151800,36710846800,18730,18750,18760,18700,3650
|
|
20231102,151700,36642494310,18750,18710,18760,18710,3206
|
|
20231102,151600,36582381800,18750,18730,18760,18700,4057
|
|
20231102,151500,36506358310,18730,18700,18740,18680,2607
|
|
20231102,151400,36457569320,18690,18700,18730,18670,1766
|
|
20231102,151300,36424540300,18700,18620,18720,18620,3096
|
|
20231102,151200,36366642490,18670,18610,18670,18600,5804
|
|
20231102,151100,36258587070,18610,18570,18620,18560,4569
|
|
20231102,151000,36173664990,18550,18650,18660,18550,11215
|
|
20231102,150900,35965026820,18660,18680,18700,18650,3894
|
|
20231102,150800,35892354500,18680,18680,18700,18650,3961
|
|
20231102,150700,35818429240,18680,18690,18720,18670,1619
|
|
20231102,150600,35788170650,18700,18700,18740,18700,1670
|
|
20231102,150500,35756941290,18700,18690,18700,18660,3503
|
|
20231102,150400,35691492510,18690,18730,18750,18650,7678
|
|
20231102,150300,35547963620,18730,18790,18790,18720,2694
|
|
20231102,150200,35497422940,18780,18780,18800,18760,2738
|
|
20231102,150100,35445997020,18770,18750,18780,18750,1532
|
|
20231102,150000,35417244460,18770,18760,18780,18690,3220
|
|
20231102,145900,35356865000,18760,18690,18790,18680,4240
|
|
20231102,145800,35277427330,18690,18770,18780,18650,5842
|
|
20231102,145700,35168048750,18750,18650,18800,18640,3244
|
|
20231102,145600,35107332680,18650,18740,18740,18640,4321
|
|
20231102,145500,35026634540,18740,18720,18750,18720,1212
|
|
20231102,145400,35003936960,18720,18790,18820,18720,6509
|
|
20231102,145300,34881624600,18790,18720,18870,18700,9614
|
|
20231102,145200,34700953460,18720,18650,18750,18630,9250
|
|
20231102,145100,34528088660,18650,18730,18800,18620,13161
|
|
20231102,145000,34281946350,18750,18980,18980,18710,14461
|
|
20231102,144900,34008921090,18980,19110,19110,18980,13412
|
|
20231102,144800,33753563300,19110,19050,19120,19050,4871
|
|
20231102,144700,33660609390,19050,19170,19180,19000,8339
|
|
20231102,144600,33501708930,19170,19070,19200,18990,11840
|
|
20231102,144500,33275550750,19060,18990,19110,18960,11191
|
|
20231102,144400,33062536470,18990,19040,19050,18900,15111
|
|
20231102,144300,32775743750,19030,19060,19230,18960,45156
|
|
20231102,144200,31911929660,19060,18880,19080,18880,39962
|
|
20231102,144100,31154102520,18880,18870,18900,18800,12357
|
|
20231102,144000,30920872570,18870,18750,18870,18730,16344
|
|
20231102,143900,30613345100,18750,18630,18750,18630,15364
|
|
20231102,143800,30326454280,18620,18600,18630,18570,3618
|
|
20231102,143700,30259115460,18590,18560,18590,18560,1944
|
|
20231102,143600,30223011680,18560,18580,18580,18550,1313
|
|
20231102,143500,30198637160,18580,18570,18590,18550,1071
|
|
20231102,143400,30178749360,18590,18610,18610,18540,2828
|
|
20231102,143300,30126211600,18610,18590,18620,18570,4373
|
|
20231102,143200,30044875710,18590,18530,18600,18530,3481
|
|
20231102,143100,29980201830,18530,18610,18620,18510,1635
|
|
20231102,143000,29949867650,18620,18500,18640,18500,6640
|
|
20231102,142900,29826452940,18500,18530,18530,18450,2944
|
|
20231102,142800,29771953890,18530,18380,18530,18380,4263
|
|
20231102,142700,29693242570,18380,18430,18430,18360,1801
|
|
20231102,142600,29660134440,18430,18490,18490,18400,2220
|
|
20231102,142500,29619222890,18490,18450,18490,18450,552
|
|
20231102,142400,29609034930,18450,18500,18500,18390,575
|
|
20231102,142300,29598421170,18380,18500,18530,18380,2645
|
|
20231102,142200,29549635520,18500,18530,18560,18490,4283
|
|
20231102,142100,29470268320,18530,18460,18560,18440,5716
|
|
20231102,142000,29364328770,18470,18480,18500,18460,1553
|
|
20231102,141900,29335641380,18480,18510,18520,18460,1022
|
|
20231102,141800,29316731300,18520,18470,18550,18470,8327
|
|
20231102,141700,29162573670,18480,18390,18480,18380,4345
|
|
20231102,141600,29082424360,18390,18440,18440,18380,1951
|
|
20231102,141500,29046517480,18440,18400,18450,18380,1176
|
|
20231102,141400,29024853370,18400,18460,18460,18390,1445
|
|
20231102,141300,28998230410,18460,18450,18460,18430,2062
|
|
20231102,141200,28960198260,18450,18420,18450,18390,2529
|
|
20231102,141100,28913624800,18430,18420,18470,18410,3278
|
|
20231102,141000,28853148970,18420,18280,18470,18260,11662
|
|
20231102,140900,28638549260,18280,18280,18330,18270,606
|
|
20231102,140800,28627472270,18280,18340,18340,18280,1293
|
|
20231102,140700,28603806610,18350,18380,18380,18310,461
|
|
20231102,140600,28595345380,18380,18330,18380,18300,1866
|
|
20231102,140500,28561121880,18330,18330,18340,18290,1262
|
|
20231102,140400,28537994700,18340,18330,18340,18330,1031
|
|
20231102,140300,28519091270,18330,18300,18340,18270,2441
|
|
20231102,140200,28474415040,18300,18250,18300,18240,1486
|
|
20231102,140100,28447275060,18250,18300,18300,18240,3534
|
|
20231102,140000,28382776470,18270,18290,18310,18270,2509
|
|
20231102,135900,28336885820,18290,18310,18310,18290,528
|
|
20231102,135800,28327225290,18310,18340,18350,18300,943
|
|
20231102,135700,28309944430,18340,18350,18380,18310,884
|
|
20231102,135600,28293725990,18380,18380,18380,18350,200
|
|
20231102,135500,28290051360,18370,18380,18380,18370,517
|
|
20231102,135400,28280552720,18380,18360,18380,18350,779
|
|
20231102,135300,28266250280,18360,18360,18370,18350,1441
|
|
20231102,135200,28239795740,18360,18300,18360,18300,196
|
|
20231102,135100,28236199620,18300,18300,18320,18280,797
|
|
20231102,135000,28221614060,18300,18270,18300,18270,320
|
|
20231102,134900,28215766350,18260,18260,18270,18250,1392
|
|
20231102,134800,28190349860,18260,18320,18320,18250,2389
|
|
20231102,134700,28146697250,18320,18380,18380,18320,641
|
|
20231102,134600,28134935640,18380,18400,18400,18360,697
|
|
20231102,134500,28122129220,18410,18430,18430,18370,2486
|
|
20231102,134400,28076413900,18430,18410,18440,18390,1550
|
|
20231102,134300,28047864350,18410,18300,18410,18270,4125
|
|
20231102,134200,27972187390,18300,18300,18300,18280,1473
|
|
20231102,134100,27945236830,18300,18290,18300,18290,653
|
|
20231102,134000,27933291570,18300,18280,18320,18280,738
|
|
20231102,133900,27919790260,18280,18320,18320,18280,886
|
|
20231102,133800,27903572240,18330,18360,18380,18300,3395
|
|
20231102,133700,27841302960,18390,18400,18410,18360,2142
|
|
20231102,133600,27801938240,18400,18370,18400,18370,1307
|
|
20231102,133500,27777913400,18380,18370,18390,18360,834
|
|
20231102,133400,27762584730,18360,18360,18370,18330,2787
|
|
20231102,133300,27711430280,18350,18300,18360,18300,2334
|
|
20231102,133200,27668617560,18300,18240,18300,18230,3058
|
|
20231102,133100,27612764260,18240,18290,18320,18240,3047
|
|
20231102,133000,27557093470,18290,18250,18330,18250,2107
|
|
20231102,132900,27518554490,18250,18280,18300,18250,4627
|
|
20231102,132800,27434039110,18280,18400,18400,18280,5469
|
|
20231102,132700,27333809630,18440,18480,18490,18410,3970
|
|
20231102,132600,27260587630,18480,18490,18500,18470,2418
|
|
20231102,132500,27215878610,18500,18430,18500,18420,5042
|
|
20231102,132400,27122786140,18430,18420,18450,18420,914
|
|
20231102,132300,27105944120,18450,18460,18470,18410,2083
|
|
20231102,132200,27067543180,18460,18340,18480,18340,2849
|
|
20231102,132100,27015037890,18340,18420,18420,18330,4912
|
|
20231102,132000,26924827620,18420,18440,18440,18390,2374
|
|
20231102,131900,26881119400,18430,18430,18500,18430,2265
|
|
20231102,131800,26839264250,18430,18490,18500,18430,3954
|
|
20231102,131700,26766209390,18480,18500,18500,18470,1223
|
|
20231102,131600,26743602050,18500,18480,18540,18460,3724
|
|
20231102,131500,26674699850,18450,18460,18490,18420,1711
|
|
20231102,131400,26643123100,18450,18340,18460,18330,3870
|
|
20231102,131300,26571983560,18340,18380,18380,18280,3576
|
|
20231102,131200,26506515890,18380,18420,18430,18280,11093
|
|
20231102,131100,26303188400,18400,18530,18530,18400,5970
|
|
20231102,131000,26192995990,18530,18500,18550,18480,2154
|
|
20231102,130900,26153083410,18500,18580,18580,18450,4637
|
|
20231102,130800,26067240900,18580,18470,18590,18460,3592
|
|
20231102,130700,26000666020,18470,18530,18550,18470,3390
|
|
20231102,130600,25937904070,18550,18570,18570,18510,6892
|
|
20231102,130500,25810122380,18570,18460,18580,18450,6059
|
|
20231102,130400,25697958390,18460,18520,18560,18410,11055
|
|
20231102,130300,25493887570,18520,18650,18680,18520,12145
|
|
20231102,130200,25267745310,18650,18670,18730,18640,9292
|
|
20231102,130100,25094342420,18650,18650,18790,18650,7086
|
|
20231102,130000,24961842500,18650,18810,18830,18650,11698
|
|
20231102,125900,24742712190,18760,18840,18850,18650,21411
|
|
20231102,125800,24340773320,18830,18840,18870,18730,21285
|
|
20231102,125700,23940303480,18850,18700,18850,18590,16947
|
|
20231102,125600,23623180470,18700,18460,18850,18460,43198
|
|
20231102,125500,22819292500,18470,18450,18470,18450,4958
|
|
20231102,125400,22727777540,18450,18450,18460,18430,7733
|
|
20231102,125300,22585122880,18450,18400,18450,18360,7102
|
|
20231102,125200,22454299930,18400,18350,18430,18350,19433
|
|
20231102,125100,22096736690,18350,18320,18350,18300,8426
|
|
20231102,125000,21942391550,18320,18280,18320,18280,9828
|
|
20231102,124900,21762531970,18280,18280,18280,18260,3209
|
|
20231102,124800,21703899560,18270,18260,18280,18260,2531
|
|
20231102,124700,21657660930,18260,18250,18270,18250,3614
|
|
20231102,124600,21591670940,18260,18190,18260,18190,3860
|
|
20231102,124500,21521306330,18220,18240,18250,18190,4240
|
|
20231102,124400,21444024100,18240,18130,18240,18120,16041
|
|
20231102,124300,21152254140,18140,18130,18140,18110,614
|
|
20231102,124200,21141117170,18130,18100,18140,18100,1585
|
|
20231102,124100,21112408540,18100,18100,18140,18080,2215
|
|
20231102,124000,21072297900,18080,18100,18100,18070,1164
|
|
20231102,123900,21051241550,18100,18110,18150,18090,2962
|
|
20231102,123800,20997561160,18110,18150,18150,18100,3242
|
|
20231102,123700,20938763080,18150,18130,18160,18120,3085
|
|
20231102,123600,20882808180,18130,18130,18150,18110,4550
|
|
20231102,123500,20800291260,18130,18060,18130,18050,6316
|
|
20231102,123400,20685953510,18050,18070,18070,18050,313
|
|
20231102,123300,20680300990,18070,18060,18070,18050,895
|
|
20231102,123200,20664132440,18060,18020,18070,18020,1926
|
|
20231102,123100,20629365630,18000,17950,18000,17920,630
|
|
20231102,123000,20618048000,17950,17990,17990,17930,1749
|
|
20231102,122900,20586657050,17990,18020,18020,17990,855
|
|
20231102,122800,20571268070,18020,18050,18050,18020,168
|
|
20231102,122700,20568238300,18040,18060,18060,18020,150
|
|
20231102,122600,20565532620,18060,18080,18080,18020,548
|
|
20231102,122500,20555646150,18080,18040,18090,18020,1563
|
|
20231102,122400,20527417370,18020,18090,18100,18020,3181
|
|
20231102,122300,20469973470,18100,18070,18110,18070,5890
|
|
20231102,122200,20363404200,18070,17970,18070,17940,8910
|
|
20231102,122100,20202930350,17960,17880,17960,17860,5398
|
|
20231102,122000,20106263760,17880,17880,17880,17860,396
|
|
20231102,121900,20099183340,17880,17900,17900,17850,49
|
|
20231102,121800,20098307890,17900,17900,17910,17840,163
|
|
20231102,121700,20095391670,17910,17920,17920,17910,647
|
|
20231102,121600,20083799340,17910,17890,17910,17880,1608
|
|
20231102,121500,20055029530,17890,17890,17890,17840,305
|
|
20231102,121400,20049578820,17890,17890,17890,17850,171
|
|
20231102,121300,20046519880,17890,17880,17900,17840,500
|
|
20231102,121200,20037577910,17880,17870,17880,17820,842
|
|
20231102,121100,20022539160,17870,17830,17870,17830,153
|
|
20231102,121000,20019805590,17850,17830,17850,17830,58
|
|
20231102,120900,20018771290,17880,17830,17880,17830,170
|
|
20231102,120800,20015735640,17830,17830,17830,17820,264
|
|
20231102,120700,20011029520,17830,17900,17900,17830,1007
|
|
20231102,120600,19993049880,17900,17920,17920,17860,762
|
|
20231102,120500,19979415470,17920,17930,17930,17870,1447
|
|
20231102,120400,19953491640,17930,17920,17930,17870,1630
|
|
20231102,120300,19924285900,17920,17910,17920,17870,415
|
|
20231102,120200,19916853160,17910,17830,17910,17810,2582
|
|
20231102,120100,19870710690,17830,17860,17860,17830,135
|
|
20231102,120000,19868302470,17860,17810,17860,17810,307
|
|
20231102,115900,19862832600,17810,17820,17820,17800,483
|
|
20231102,115800,19854230310,17820,17820,17850,17820,1603
|
|
20231102,115700,19825649260,17820,17820,17820,17820,82
|
|
20231102,115600,19824188020,17820,17830,17830,17810,241
|
|
20231102,115500,19819892540,17830,17780,17830,17770,1659
|
|
20231102,115400,19790363790,17780,17760,17780,17750,1141
|
|
20231102,115300,19770098200,17760,17750,17760,17730,257
|
|
20231102,115200,19765536250,17750,17760,17760,17710,1095
|
|
20231102,115100,19746134610,17730,17720,17780,17720,275
|
|
20231102,115000,19741261170,17720,17730,17740,17720,1684
|
|
20231102,114900,19711410220,17740,17780,17780,17740,1778
|
|
20231102,114800,19679843590,17780,17810,17810,17780,323
|
|
20231102,114700,19674095360,17820,17830,17830,17820,120
|
|
20231102,114600,19671955990,17830,17840,17840,17780,1678
|
|
20231102,114500,19642111840,17790,17840,17840,17790,244
|
|
20231102,114400,19637765580,17840,17840,17840,17780,162
|
|
20231102,114300,19634875880,17840,17790,17840,17780,200
|
|
20231102,114200,19631308780,17790,17770,17790,17760,445
|
|
20231102,114100,19623401450,17770,17780,17780,17770,134
|
|
20231102,114000,19621020160,17780,17810,17810,17780,675
|
|
20231102,113900,19609008720,17810,17820,17820,17810,250
|
|
20231102,113800,19604554210,17820,17820,17820,17820,50
|
|
20231102,113700,19603663210,17820,17870,17870,17820,38
|
|
20231102,113600,19602985260,17850,17800,17860,17800,1026
|
|
20231102,113500,19584683070,17810,17800,17810,17770,664
|
|
20231102,113400,19572863670,17800,17790,17800,17760,202
|
|
20231102,113300,19569268940,17790,17790,17790,17760,115
|
|
20231102,113200,19567223600,17790,17780,17790,17760,259
|
|
20231102,113100,19562618130,17780,17800,17800,17780,2064
|
|
20231102,113000,19525895320,17800,17810,17810,17800,19
|
|
20231102,112900,19525557110,17810,17840,17840,17810,2500
|
|
20231102,112800,19480986100,17840,17840,17840,17840,126
|
|
20231102,112700,19478738260,17840,17860,17860,17810,75
|
|
20231102,112600,19477402000,17870,17870,17890,17780,1258
|
|
20231102,112500,19454938440,17870,17800,17880,17800,3281
|
|
20231102,112400,19396384010,17800,17800,17800,17750,732
|
|
20231102,112300,19383362100,17810,17770,17810,17750,718
|
|
20231102,112200,19370604500,17810,17810,17810,17760,605
|
|
20231102,112100,19359856470,17810,17820,17820,17800,537
|
|
20231102,112000,19350293480,17820,17840,17850,17820,618
|
|
20231102,111900,19339268570,17850,17850,17860,17850,589
|
|
20231102,111800,19328751670,17830,17840,17850,17830,1144
|
|
20231102,111700,19308342460,17850,17850,17860,17850,814
|
|
20231102,111600,19293809630,17850,17850,17860,17820,413
|
|
20231102,111500,19286437980,17850,17850,17860,17840,611
|
|
20231102,111400,19275531570,17850,17870,17880,17820,1559
|
|
20231102,111300,19247691820,17870,17840,17870,17830,2204
|
|
20231102,111200,19208358570,17840,17790,17840,17770,1824
|
|
20231102,111100,19175877880,17770,17700,17780,17680,9491
|
|
20231102,111000,19007495410,17680,17640,17680,17640,1270
|
|
20231102,110900,18985071290,17640,17630,17650,17620,3147
|
|
20231102,110800,18929604260,17660,17670,17670,17630,2078
|
|
20231102,110700,18892934320,17680,17730,17730,17680,1631
|
|
20231102,110600,18864092470,17730,17670,17730,17650,2747
|
|
20231102,110500,18815566840,17670,17720,17730,17640,12970
|
|
20231102,110400,18586325020,17730,17700,17730,17700,2438
|
|
20231102,110300,18543127310,17720,17710,17730,17700,1585
|
|
20231102,110200,18515058710,17710,17710,17720,17700,1999
|
|
20231102,110100,18479666250,17710,17730,17730,17700,636
|
|
20231102,110000,18468403190,17730,17720,17730,17720,609
|
|
20231102,105900,18457606690,17720,17700,17720,17690,363
|
|
20231102,105800,18451180760,17690,17720,17730,17690,1885
|
|
20231102,105700,18417818080,17690,17730,17730,17690,5887
|
|
20231102,105600,18313592420,17730,17750,17750,17720,600
|
|
20231102,105500,18302951410,17750,17760,17760,17680,6068
|
|
20231102,105400,18195501900,17760,17790,17790,17740,743
|
|
20231102,105300,18182306540,17790,17750,17790,17750,738
|
|
20231102,105200,18169197390,17750,17810,17820,17730,3875
|
|
20231102,105100,18100256920,17820,17880,17890,17820,3480
|
|
20231102,105000,18038122530,17880,17890,17890,17870,1875
|
|
20231102,104900,18004607700,17900,17900,17910,17900,532
|
|
20231102,104800,17995084450,17900,17920,17950,17900,1993
|
|
20231102,104700,17959390020,17930,17970,17970,17930,1236
|
|
20231102,104600,17937208410,17980,17990,17990,17950,1688
|
|
20231102,104500,17906872130,17990,17910,17990,17900,1842
|
|
20231102,104400,17873812360,17910,17890,17910,17850,1129
|
|
20231102,104300,17853604160,17890,17830,17890,17820,2212
|
|
20231102,104200,17814105460,17820,17900,17900,17820,2289
|
|
20231102,104100,17773253060,17910,17900,17920,17880,1125
|
|
20231102,104000,17753116500,17910,18000,18030,17890,2964
|
|
20231102,103900,17699902030,18010,18100,18130,18010,6212
|
|
20231102,103800,17587567570,18100,18030,18100,18030,7366
|
|
20231102,103700,17454463000,18020,17990,18030,17980,2243
|
|
20231102,103600,17414087940,17990,17960,17990,17950,1860
|
|
20231102,103500,17380662700,17960,17940,17960,17940,1250
|
|
20231102,103400,17358226500,17940,17950,17980,17930,422
|
|
20231102,103300,17350656130,17950,18030,18030,17930,1607
|
|
20231102,103200,17321734450,18000,17910,18040,17910,10512
|
|
20231102,103100,17132750220,17910,17920,17920,17890,323
|
|
20231102,103000,17126967690,17920,17850,17920,17810,3361
|
|
20231102,102900,17066937170,17850,17880,17890,17840,1387
|
|
20231102,102800,17042167600,17890,17910,17920,17880,716
|
|
20231102,102700,17029354410,17920,17900,17930,17900,1060
|
|
20231102,102600,17010354630,17920,17910,17920,17900,1039
|
|
20231102,102500,16991741400,17910,17920,17920,17880,525
|
|
20231102,102400,16982344130,17900,17940,17940,17890,486
|
|
20231102,102300,16973637550,17940,17900,17970,17840,3300
|
|
20231102,102200,16914476480,17900,17920,17920,17840,1779
|
|
20231102,102100,16882644790,17910,17900,17950,17850,3081
|
|
20231102,102000,16827442390,17890,17840,17900,17840,2076
|
|
20231102,101900,16790321800,17820,17810,17860,17810,2665
|
|
20231102,101800,16742815550,17800,17830,17830,17760,1574
|
|
20231102,101700,16714801410,17830,17890,17890,17830,1166
|
|
20231102,101600,16693985370,17880,17810,17890,17810,3814
|
|
20231102,101500,16625902870,17810,17730,17830,17730,2267
|
|
20231102,101400,16585585300,17730,17710,17730,17700,1335
|
|
20231102,101300,16561940820,17710,17750,17750,17710,890
|
|
20231102,101200,16546168410,17750,17770,17780,17740,1883
|
|
20231102,101100,16512709370,17770,17820,17820,17770,316
|
|
20231102,101000,16507092270,17820,17790,17840,17730,2791
|
|
20231102,100900,16457391090,17800,17720,17800,17700,1909
|
|
20231102,100800,16423532580,17720,17700,17720,17690,508
|
|
20231102,100700,16414537470,17700,17690,17720,17690,1093
|
|
20231102,100600,16395195920,17730,17740,17750,17680,2320
|
|
20231102,100500,16354092880,17740,17700,17750,17700,1944
|
|
20231102,100400,16319656730,17700,17670,17780,17650,7139
|
|
20231102,100300,16193321960,17670,17730,17730,17660,6449
|
|
20231102,100200,16079211860,17730,17730,17740,17710,1533
|
|
20231102,100100,16052039550,17740,17760,17760,17730,2441
|
|
20231102,100000,16008739470,17760,17800,17800,17750,2761
|
|
20231102,095900,15959669320,17800,17850,17860,17800,1616
|
|
20231102,095800,15930874710,17850,17870,17870,17850,696
|
|
20231102,095700,15918446030,17880,17870,17890,17870,2015
|
|
20231102,095600,15882423450,17870,17810,17870,17800,2465
|
|
20231102,095500,15838498250,17800,17810,17820,17770,1855
|
|
20231102,095400,15805480970,17810,17800,17810,17720,2765
|
|
20231102,095300,15756325060,17800,17840,17840,17790,5752
|
|
20231102,095200,15653860580,17840,17900,17900,17840,1454
|
|
20231102,095100,15627889560,17910,17950,18000,17910,2748
|
|
20231102,095000,15578595480,17950,17940,18040,17940,6534
|
|
20231102,094900,15461063100,17940,17840,17950,17830,4499
|
|
20231102,094800,15380593070,17840,17850,17860,17810,1312
|
|
20231102,094700,15357194650,17840,17700,17870,17700,3015
|
|
20231102,094600,15303509270,17750,17760,17770,17650,6901
|
|
20231102,094500,15181267220,17760,17760,17790,17740,3547
|
|
20231102,094400,15118231420,17760,17880,17880,17750,12625
|
|
20231102,094300,14893148800,17880,17900,17920,17870,5249
|
|
20231102,094200,14799233460,17900,17870,17920,17850,4461
|
|
20231102,094100,14719470970,17920,17860,17940,17810,2232
|
|
20231102,094000,14679574420,17860,17910,17970,17820,6804
|
|
20231102,093900,14557812830,17910,18000,18000,17900,4612
|
|
20231102,093800,14475136090,17980,18110,18120,17980,6525
|
|
20231102,093700,14357453900,18110,18100,18230,18100,18198
|
|
20231102,093600,14026648170,18110,18050,18120,18040,8367
|
|
20231102,093500,13875307010,18050,17900,18070,17860,12084
|
|
20231102,093400,13658206950,17910,18060,18070,17900,12128
|
|
20231102,093300,13440497880,18060,18020,18180,18010,20052
|
|
20231102,093200,13077631300,18030,17870,18040,17870,22881
|
|
20231102,093100,12666083130,17880,17710,17930,17710,9806
|
|
20231102,093000,12491109400,17710,17700,17730,17660,9342
|
|
20231102,092900,12325843710,17720,17830,17840,17690,12533
|
|
20231102,092800,12102912390,17830,17810,17850,17790,5652
|
|
20231102,092700,12002188770,17810,17720,17810,17660,13067
|
|
20231102,092600,11770651090,17720,17720,17780,17710,14354
|
|
20231102,092500,11515980530,17730,17570,17730,17560,10089
|
|
20231102,092400,11337867030,17570,17540,17600,17530,8145
|
|
20231102,092300,11194821340,17540,17640,17650,17510,18042
|
|
20231102,092200,10877402870,17640,17630,17660,17610,17931
|
|
20231102,092100,10561395980,17640,17760,17780,17630,14062
|
|
20231102,092000,10312299070,17760,17700,17820,17670,16982
|
|
20231102,091900,10010785480,17700,17860,17910,17700,25960
|
|
20231102,091800,9548490490,17860,18050,18050,17830,32216
|
|
20231102,091700,8969629090,18050,18150,18150,18050,13539
|
|
20231102,091600,8724531880,18120,18060,18210,18050,15469
|
|
20231102,091500,8444510950,18060,18210,18250,18060,16163
|
|
20231102,091400,8151289370,18210,18100,18290,18010,24034
|
|
20231102,091300,7715200870,18100,18290,18310,18100,33550
|
|
20231102,091200,7105141130,18300,18420,18450,18300,35415
|
|
20231102,091100,6454059390,18380,18440,18460,18190,61644
|
|
20231102,091000,5321232050,18310,18310,18310,18310,0
|
|
20231102,090900,5321232050,18310,18170,18310,18140,35129
|
|
20231102,090800,4680127320,18170,18210,18250,18130,41626
|
|
20231102,090700,3922460350,18230,17870,18230,17870,62681
|
|
20231102,090600,2787930350,17870,17800,17890,17760,25457
|
|
20231102,090500,2334389860,17800,17610,17920,17610,30976
|
|
20231102,090400,1783092390,17630,17290,17630,17230,23876
|
|
20231102,090300,1366543990,17230,17410,17430,17220,12284
|
|
20231102,090200,1153695710,17400,17140,17400,17140,26976
|
|
20231102,090100,688720210,17120,16930,17130,16790,22884
|
|
20231102,090000,300324840,16810,16650,16950,16560,17980
|