633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,193000,579441610,10180,10180,10180,10180,781
|
|
20231113,192900,579441610,10180,10180,10180,10180,0
|
|
20231113,192800,579441610,10180,10180,10180,10180,0
|
|
20231113,192700,579441610,10180,10180,10180,10180,0
|
|
20231113,192600,579441610,10180,10180,10180,10180,0
|
|
20231113,192500,579441610,10180,10180,10180,10180,0
|
|
20231113,192400,579441610,10180,10180,10180,10180,0
|
|
20231113,192300,579441610,10180,10180,10180,10180,0
|
|
20231113,192200,579441610,10180,10180,10180,10180,0
|
|
20231113,192100,579441610,10180,10180,10180,10180,0
|
|
20231113,192000,579441610,10180,10180,10180,10180,0
|
|
20231113,191900,579441610,10180,10180,10180,10180,0
|
|
20231113,191800,579441610,10180,10180,10180,10180,0
|
|
20231113,191700,579441610,10180,10180,10180,10180,0
|
|
20231113,191600,579441610,10180,10180,10180,10180,0
|
|
20231113,191500,579441610,10180,10180,10180,10180,0
|
|
20231113,191400,579441610,10180,10180,10180,10180,0
|
|
20231113,191300,579441610,10180,10180,10180,10180,0
|
|
20231113,191200,579441610,10180,10180,10180,10180,0
|
|
20231113,191100,579441610,10180,10180,10180,10180,0
|
|
20231113,191000,579441610,10180,10180,10180,10180,0
|
|
20231113,190900,579441610,10180,10180,10180,10180,0
|
|
20231113,190800,579441610,10180,10180,10180,10180,0
|
|
20231113,190700,579441610,10180,10180,10180,10180,0
|
|
20231113,190600,579441610,10180,10180,10180,10180,0
|
|
20231113,190500,579441610,10180,10180,10180,10180,0
|
|
20231113,190400,579441610,10180,10180,10180,10180,0
|
|
20231113,190300,579441610,10180,10180,10180,10180,0
|
|
20231113,190200,579441610,10180,10180,10180,10180,0
|
|
20231113,190100,579441610,10180,10180,10180,10180,0
|
|
20231113,190000,579441610,10180,10180,10180,10180,781
|
|
20231113,185900,579441610,10180,10180,10180,10180,0
|
|
20231113,185800,579441610,10180,10180,10180,10180,0
|
|
20231113,185700,579441610,10180,10180,10180,10180,0
|
|
20231113,185600,579441610,10180,10180,10180,10180,0
|
|
20231113,185500,579441610,10180,10180,10180,10180,0
|
|
20231113,185400,579441610,10180,10180,10180,10180,0
|
|
20231113,185300,579441610,10180,10180,10180,10180,0
|
|
20231113,185200,579441610,10180,10180,10180,10180,0
|
|
20231113,185100,579441610,10180,10180,10180,10180,0
|
|
20231113,185000,579441610,10180,10180,10180,10180,0
|
|
20231113,184900,579441610,10180,10180,10180,10180,0
|
|
20231113,184800,579441610,10180,10180,10180,10180,0
|
|
20231113,184700,579441610,10180,10180,10180,10180,0
|
|
20231113,184600,579441610,10180,10180,10180,10180,0
|
|
20231113,184500,579441610,10180,10180,10180,10180,0
|
|
20231113,184400,579441610,10180,10180,10180,10180,0
|
|
20231113,184300,579441610,10180,10180,10180,10180,0
|
|
20231113,184200,579441610,10180,10180,10180,10180,0
|
|
20231113,184100,579441610,10180,10180,10180,10180,0
|
|
20231113,184000,579441610,10180,10180,10180,10180,0
|
|
20231113,183900,579441610,10180,10180,10180,10180,0
|
|
20231113,183800,579441610,10180,10180,10180,10180,0
|
|
20231113,183700,579441610,10180,10180,10180,10180,0
|
|
20231113,183600,579441610,10180,10180,10180,10180,0
|
|
20231113,183500,579441610,10180,10180,10180,10180,0
|
|
20231113,183400,579441610,10180,10180,10180,10180,0
|
|
20231113,183300,579441610,10180,10180,10180,10180,0
|
|
20231113,183200,579441610,10180,10180,10180,10180,0
|
|
20231113,183100,579441610,10180,10180,10180,10180,0
|
|
20231113,183000,579441610,10180,10180,10180,10180,781
|
|
20231113,182900,579441610,10180,10180,10180,10180,0
|
|
20231113,182800,579441610,10180,10180,10180,10180,0
|
|
20231113,182700,579441610,10180,10180,10180,10180,0
|
|
20231113,182600,579441610,10180,10180,10180,10180,0
|
|
20231113,182500,579441610,10180,10180,10180,10180,0
|
|
20231113,182400,579441610,10180,10180,10180,10180,0
|
|
20231113,182300,579441610,10180,10180,10180,10180,0
|
|
20231113,182200,579441610,10180,10180,10180,10180,0
|
|
20231113,182100,579441610,10180,10180,10180,10180,0
|
|
20231113,182000,579441610,10180,10180,10180,10180,0
|
|
20231113,181900,579441610,10180,10180,10180,10180,0
|
|
20231113,181800,579441610,10180,10180,10180,10180,0
|
|
20231113,181700,579441610,10180,10180,10180,10180,0
|
|
20231113,181600,579441610,10180,10180,10180,10180,0
|
|
20231113,181500,579441610,10180,10180,10180,10180,0
|
|
20231113,181400,579441610,10180,10180,10180,10180,0
|
|
20231113,181300,579441610,10180,10180,10180,10180,0
|
|
20231113,181200,579441610,10180,10180,10180,10180,0
|
|
20231113,181100,579441610,10180,10180,10180,10180,0
|
|
20231113,181000,579441610,10180,10180,10180,10180,0
|
|
20231113,180900,579441610,10180,10180,10180,10180,0
|
|
20231113,180800,579441610,10180,10180,10180,10180,0
|
|
20231113,180700,579441610,10180,10180,10180,10180,0
|
|
20231113,180600,579441610,10180,10180,10180,10180,0
|
|
20231113,180500,579441610,10180,10180,10180,10180,0
|
|
20231113,180400,579441610,10180,10180,10180,10180,0
|
|
20231113,180300,579441610,10180,10180,10180,10180,0
|
|
20231113,180200,579441610,10180,10180,10180,10180,0
|
|
20231113,180100,579441610,10180,10180,10180,10180,0
|
|
20231113,180000,579441610,10180,10180,10180,10180,781
|
|
20231113,175900,579441610,10180,10180,10180,10180,0
|
|
20231113,175800,579441610,10180,10180,10180,10180,0
|
|
20231113,175700,579441610,10180,10180,10180,10180,0
|
|
20231113,175600,579441610,10180,10180,10180,10180,0
|
|
20231113,175500,579441610,10180,10180,10180,10180,0
|
|
20231113,175400,579441610,10180,10180,10180,10180,0
|
|
20231113,175300,579441610,10180,10180,10180,10180,0
|
|
20231113,175200,579441610,10180,10180,10180,10180,0
|
|
20231113,175100,579441610,10180,10180,10180,10180,0
|
|
20231113,175000,579441610,10180,10180,10180,10180,0
|
|
20231113,174900,579441610,10180,10180,10180,10180,0
|
|
20231113,174800,579441610,10180,10180,10180,10180,0
|
|
20231113,174700,579441610,10180,10180,10180,10180,0
|
|
20231113,174600,579441610,10180,10180,10180,10180,0
|
|
20231113,174500,579441610,10180,10180,10180,10180,0
|
|
20231113,174400,579441610,10180,10180,10180,10180,0
|
|
20231113,174300,579441610,10180,10180,10180,10180,0
|
|
20231113,174200,579441610,10180,10180,10180,10180,0
|
|
20231113,174100,579441610,10180,10180,10180,10180,0
|
|
20231113,174000,579441610,10180,10180,10180,10180,0
|
|
20231113,173900,579441610,10180,10180,10180,10180,0
|
|
20231113,173800,579441610,10180,10180,10180,10180,0
|
|
20231113,173700,579441610,10180,10180,10180,10180,0
|
|
20231113,173600,579441610,10180,10180,10180,10180,0
|
|
20231113,173500,579441610,10180,10180,10180,10180,0
|
|
20231113,173400,579441610,10180,10180,10180,10180,0
|
|
20231113,173300,579441610,10180,10180,10180,10180,0
|
|
20231113,173200,579441610,10180,10180,10180,10180,0
|
|
20231113,173100,579441610,10180,10180,10180,10180,0
|
|
20231113,173000,579441610,10180,10180,10180,10180,781
|
|
20231113,172900,579441610,10180,10180,10180,10180,0
|
|
20231113,172800,579441610,10180,10180,10180,10180,0
|
|
20231113,172700,579441610,10180,10180,10180,10180,0
|
|
20231113,172600,579441610,10180,10180,10180,10180,0
|
|
20231113,172500,579441610,10180,10180,10180,10180,0
|
|
20231113,172400,579441610,10180,10180,10180,10180,0
|
|
20231113,172300,579441610,10180,10180,10180,10180,0
|
|
20231113,172200,579441610,10180,10180,10180,10180,0
|
|
20231113,172100,579441610,10180,10180,10180,10180,0
|
|
20231113,172000,579441610,10180,10180,10180,10180,0
|
|
20231113,171900,579441610,10180,10180,10180,10180,0
|
|
20231113,171800,579441610,10180,10180,10180,10180,0
|
|
20231113,171700,579441610,10180,10180,10180,10180,0
|
|
20231113,171600,579441610,10180,10180,10180,10180,0
|
|
20231113,171500,579441610,10180,10180,10180,10180,0
|
|
20231113,171400,579441610,10180,10180,10180,10180,0
|
|
20231113,171300,579441610,10180,10180,10180,10180,0
|
|
20231113,171200,579441610,10180,10180,10180,10180,0
|
|
20231113,171100,579441610,10180,10180,10180,10180,0
|
|
20231113,171000,579441610,10180,10180,10180,10180,0
|
|
20231113,170900,579441610,10180,10180,10180,10180,0
|
|
20231113,170800,579441610,10180,10180,10180,10180,0
|
|
20231113,170700,579441610,10180,10180,10180,10180,0
|
|
20231113,170600,579441610,10180,10180,10180,10180,0
|
|
20231113,170500,579441610,10180,10180,10180,10180,0
|
|
20231113,170400,579441610,10180,10180,10180,10180,0
|
|
20231113,170300,579441610,10180,10180,10180,10180,0
|
|
20231113,170200,579441610,10180,10180,10180,10180,0
|
|
20231113,170100,579441610,10180,10180,10180,10180,0
|
|
20231113,170000,579441610,10180,10180,10180,10180,781
|
|
20231113,165900,579441610,10180,10180,10180,10180,0
|
|
20231113,165800,579441610,10180,10180,10180,10180,0
|
|
20231113,165700,579441610,10180,10180,10180,10180,0
|
|
20231113,165600,579441610,10180,10180,10180,10180,0
|
|
20231113,165500,579441610,10180,10180,10180,10180,0
|
|
20231113,165400,579441610,10180,10180,10180,10180,0
|
|
20231113,165300,579441610,10180,10180,10180,10180,0
|
|
20231113,165200,579441610,10180,10180,10180,10180,0
|
|
20231113,165100,579441610,10180,10180,10180,10180,0
|
|
20231113,165000,579441610,10180,10180,10180,10180,0
|
|
20231113,164900,579441610,10180,10180,10180,10180,0
|
|
20231113,164800,579441610,10180,10180,10180,10180,0
|
|
20231113,164700,579441610,10180,10180,10180,10180,0
|
|
20231113,164600,579441610,10180,10180,10180,10180,0
|
|
20231113,164500,579441610,10180,10180,10180,10180,0
|
|
20231113,164400,579441610,10180,10180,10180,10180,0
|
|
20231113,164300,579441610,10180,10180,10180,10180,0
|
|
20231113,164200,579441610,10180,10180,10180,10180,0
|
|
20231113,164100,579441610,10180,10180,10180,10180,0
|
|
20231113,164000,579441610,10180,10180,10180,10180,0
|
|
20231113,163900,579441610,10180,10180,10180,10180,0
|
|
20231113,163800,579441610,10180,10180,10180,10180,0
|
|
20231113,163700,579441610,10180,10180,10180,10180,0
|
|
20231113,163600,579441610,10180,10180,10180,10180,0
|
|
20231113,163500,579441610,10180,10180,10180,10180,0
|
|
20231113,163400,579441610,10180,10180,10180,10180,0
|
|
20231113,163300,579441610,10180,10180,10180,10180,0
|
|
20231113,163200,579441610,10180,10180,10180,10180,0
|
|
20231113,163100,579441610,10180,10180,10180,10180,0
|
|
20231113,163000,579441610,10180,10180,10180,10180,781
|
|
20231113,162900,579441610,10180,10180,10180,10180,0
|
|
20231113,162800,579441610,10180,10180,10180,10180,0
|
|
20231113,162700,579441610,10180,10180,10180,10180,0
|
|
20231113,162600,579441610,10180,10180,10180,10180,0
|
|
20231113,162500,579441610,10180,10180,10180,10180,0
|
|
20231113,162400,579441610,10180,10180,10180,10180,0
|
|
20231113,162300,579441610,10180,10180,10180,10180,0
|
|
20231113,162200,579441610,10180,10180,10180,10180,0
|
|
20231113,162100,579441610,10180,10180,10180,10180,0
|
|
20231113,162000,579441610,10180,10180,10180,10180,0
|
|
20231113,161900,579441610,10180,10180,10180,10180,0
|
|
20231113,161800,579441610,10180,10180,10180,10180,0
|
|
20231113,161700,579441610,10180,10180,10180,10180,0
|
|
20231113,161600,579441610,10180,10180,10180,10180,0
|
|
20231113,161500,579441610,10180,10180,10180,10180,0
|
|
20231113,161400,579441610,10180,10180,10180,10180,0
|
|
20231113,161300,579441610,10180,10180,10180,10180,0
|
|
20231113,161200,579441610,10180,10180,10180,10180,0
|
|
20231113,161100,579441610,10180,10180,10180,10180,0
|
|
20231113,161000,579441610,10180,10180,10180,10180,0
|
|
20231113,160900,579441610,10180,10180,10180,10180,0
|
|
20231113,160800,579441610,10180,10180,10180,10180,0
|
|
20231113,160700,579441610,10180,10180,10180,10180,0
|
|
20231113,160600,579441610,10180,10180,10180,10180,0
|
|
20231113,160500,579441610,10180,10180,10180,10180,0
|
|
20231113,160400,579441610,10180,10180,10180,10180,0
|
|
20231113,160300,579441610,10180,10180,10180,10180,0
|
|
20231113,160200,579441610,10180,10180,10180,10180,0
|
|
20231113,160100,579441610,10180,10180,10180,10180,0
|
|
20231113,160000,579441610,10180,10180,10180,10180,781
|
|
20231113,155900,579441610,10180,10180,10180,10180,0
|
|
20231113,155800,579441610,10180,10180,10180,10180,0
|
|
20231113,155700,579441610,10180,10180,10180,10180,0
|
|
20231113,155600,579441610,10180,10180,10180,10180,0
|
|
20231113,155500,579441610,10180,10180,10180,10180,0
|
|
20231113,155400,579441610,10180,10180,10180,10180,0
|
|
20231113,155300,579441610,10180,10180,10180,10180,0
|
|
20231113,155200,579441610,10180,10180,10180,10180,0
|
|
20231113,155100,579441610,10180,10180,10180,10180,0
|
|
20231113,155000,579441610,10180,10180,10180,10180,0
|
|
20231113,154900,579441610,10180,10180,10180,10180,0
|
|
20231113,154800,579441610,10180,10180,10180,10180,0
|
|
20231113,154700,579441610,10180,10180,10180,10180,0
|
|
20231113,154600,579441610,10180,10180,10180,10180,0
|
|
20231113,154500,579441610,10180,10180,10180,10180,0
|
|
20231113,154400,579441610,10180,10180,10180,10180,0
|
|
20231113,154300,579441610,10180,10180,10180,10180,0
|
|
20231113,154200,579441610,10180,10180,10180,10180,0
|
|
20231113,154100,579441610,10180,10180,10180,10180,0
|
|
20231113,154000,579441610,10180,10180,10180,10180,0
|
|
20231113,153900,579441610,10180,10180,10180,10180,0
|
|
20231113,153800,579441610,10180,10180,10180,10180,0
|
|
20231113,153700,579441610,10180,10180,10180,10180,0
|
|
20231113,153600,579441610,10180,10180,10180,10180,0
|
|
20231113,153500,579441610,10180,10180,10180,10180,0
|
|
20231113,153400,579441610,10180,10180,10180,10180,0
|
|
20231113,153300,579441610,10180,10180,10180,10180,0
|
|
20231113,153200,579441610,10180,10180,10180,10180,0
|
|
20231113,153100,579441610,10180,10180,10180,10180,0
|
|
20231113,153000,579441610,10180,10180,10180,10180,1562
|
|
20231113,152900,571491030,10220,10220,10220,10220,0
|
|
20231113,152800,571491030,10220,10220,10220,10220,0
|
|
20231113,152700,571491030,10220,10220,10220,10220,0
|
|
20231113,152600,571491030,10220,10220,10220,10220,0
|
|
20231113,152500,571491030,10220,10220,10220,10220,0
|
|
20231113,152400,571491030,10220,10220,10220,10220,0
|
|
20231113,152300,571491030,10220,10220,10220,10220,0
|
|
20231113,152200,571491030,10220,10220,10220,10220,0
|
|
20231113,152100,571491030,10220,10220,10220,10220,0
|
|
20231113,152000,571491030,10220,10220,10220,10220,0
|
|
20231113,151900,571491030,10220,10230,10230,10160,89
|
|
20231113,151800,570586210,10230,10250,10250,10230,1176
|
|
20231113,151700,558551270,10250,10240,10250,10240,1038
|
|
20231113,151600,547912760,10240,10230,10240,10230,885
|
|
20231113,151500,538854820,10230,10230,10230,10230,1066
|
|
20231113,151400,527949640,10230,10220,10240,10220,1186
|
|
20231113,151300,515826480,10210,10210,10220,10210,948
|
|
20231113,151200,506147350,10210,10180,10210,10180,938
|
|
20231113,151100,496576630,10200,10190,10200,10190,879
|
|
20231113,151000,487615240,10170,10160,10170,10160,962
|
|
20231113,150900,477832200,10170,10170,10170,10170,868
|
|
20231113,150800,469004640,10180,10180,10180,10180,866
|
|
20231113,150700,460188760,10180,10160,10180,10160,871
|
|
20231113,150600,451322040,10180,10180,10180,10170,929
|
|
20231113,150500,441864840,10180,10160,10200,10150,990
|
|
20231113,150400,431780140,10180,10190,10190,10180,916
|
|
20231113,150300,422446600,10150,10170,10200,10150,938
|
|
20231113,150200,412889900,10190,10180,10190,10180,869
|
|
20231113,150100,404039120,10170,10140,10180,10140,1181
|
|
20231113,150000,392038700,10140,10120,10140,10120,687
|
|
20231113,145900,385082010,10120,10120,10120,10120,433
|
|
20231113,145800,380700050,10120,10100,10120,10090,664
|
|
20231113,145700,373991930,10100,10100,10100,10100,1
|
|
20231113,145600,373981830,10090,10100,10110,10090,179
|
|
20231113,145500,372174570,10100,10100,10100,10100,1
|
|
20231113,145400,372164470,10110,10100,10110,10100,51
|
|
20231113,145300,371649360,10110,10110,10110,10110,0
|
|
20231113,145200,371649360,10110,10110,10110,10110,0
|
|
20231113,145100,371649360,10110,10110,10110,10090,52
|
|
20231113,145000,371124640,10100,10100,10100,10100,50
|
|
20231113,144900,370619640,10110,10100,10110,10100,3
|
|
20231113,144800,370589330,10120,10100,10120,10060,305
|
|
20231113,144700,367517920,10120,10130,10130,10120,72
|
|
20231113,144600,366788880,10130,10130,10130,10130,60
|
|
20231113,144500,366181080,10130,10130,10130,10130,0
|
|
20231113,144400,366181080,10130,10130,10130,10130,1
|
|
20231113,144300,366170950,10120,10120,10120,10120,90
|
|
20231113,144200,365260150,10120,10120,10120,10120,3
|
|
20231113,144100,365229790,10110,10110,10110,10110,17
|
|
20231113,144000,365057920,10120,10120,10120,10120,60
|
|
20231113,143900,364450720,10120,10120,10120,10120,60
|
|
20231113,143800,363843520,10120,10120,10120,10120,1
|
|
20231113,143700,363833400,10130,10130,10130,10130,0
|
|
20231113,143600,363833400,10130,10120,10130,10120,91
|
|
20231113,143500,362912470,10130,10130,10130,10130,5
|
|
20231113,143400,362861820,10130,10130,10130,10130,3
|
|
20231113,143300,362831430,10120,10130,10140,10120,64
|
|
20231113,143200,362183130,10140,10120,10140,10120,37
|
|
20231113,143100,361808620,10140,10140,10140,10140,0
|
|
20231113,143000,361808620,10140,10140,10140,10130,72
|
|
20231113,142900,361079150,10140,10130,10140,10130,201
|
|
20231113,142800,359042970,10120,10120,10120,10120,60
|
|
20231113,142700,358435770,10130,10130,10130,10130,0
|
|
20231113,142600,358435770,10130,10130,10130,10130,40
|
|
20231113,142500,358030570,10120,10130,10130,10120,79
|
|
20231113,142400,357230310,10130,10130,10130,10130,0
|
|
20231113,142300,357230310,10130,10130,10130,10130,1
|
|
20231113,142200,357220180,10100,10100,10100,10100,100
|
|
20231113,142100,356210180,10100,10100,10100,10100,142
|
|
20231113,142000,354775980,10100,10100,10100,10100,62
|
|
20231113,141900,354149780,10130,10130,10130,10130,0
|
|
20231113,141800,354149780,10130,10120,10130,10050,555
|
|
20231113,141700,348568520,10130,10120,10130,10120,62
|
|
20231113,141600,347940470,10130,10130,10130,10130,0
|
|
20231113,141500,347940470,10130,10130,10130,10130,60
|
|
20231113,141400,347332670,10130,10130,10130,10130,0
|
|
20231113,141300,347332670,10130,10110,10130,10050,502
|
|
20231113,141200,342276900,10130,10130,10130,10130,0
|
|
20231113,141100,342276900,10130,10130,10130,10130,1
|
|
20231113,141000,342266770,10070,10070,10070,10070,0
|
|
20231113,140900,342266770,10070,10120,10120,10070,148
|
|
20231113,140800,340772060,10130,10130,10130,10130,0
|
|
20231113,140700,340772060,10130,10120,10130,10120,51
|
|
20231113,140600,340255930,10130,10130,10130,10120,77
|
|
20231113,140500,339476420,10130,10130,10130,10130,0
|
|
20231113,140400,339476420,10130,10130,10130,10130,60
|
|
20231113,140300,338868620,10130,10130,10130,10130,0
|
|
20231113,140200,338868620,10130,10130,10130,10130,60
|
|
20231113,140100,338260820,10130,10130,10130,10130,1
|
|
20231113,140000,338250690,10130,10130,10130,10130,0
|
|
20231113,135900,338250690,10130,10130,10130,10130,60
|
|
20231113,135800,337642890,10130,10130,10130,10130,0
|
|
20231113,135700,337642890,10130,10120,10130,10120,61
|
|
20231113,135600,337025560,10120,10120,10120,10120,18
|
|
20231113,135500,336843400,10120,10120,10120,10120,0
|
|
20231113,135400,336843400,10120,10120,10120,10120,60
|
|
20231113,135300,336236200,10120,10120,10120,10120,0
|
|
20231113,135200,336236200,10120,10120,10120,10120,22
|
|
20231113,135100,336013560,10120,10120,10120,10120,60
|
|
20231113,135000,335406360,10120,10120,10120,10120,0
|
|
20231113,134900,335406360,10120,10120,10120,10120,60
|
|
20231113,134800,334799160,10120,10120,10120,10120,90
|
|
20231113,134700,333888360,10130,10130,10130,10130,0
|
|
20231113,134600,333888360,10130,10130,10130,10130,0
|
|
20231113,134500,333888360,10130,10130,10130,10130,0
|
|
20231113,134400,333888360,10130,10120,10130,10120,61
|
|
20231113,134300,333271030,10130,10110,10130,10110,20
|
|
20231113,134200,333068810,10110,10110,10110,10110,1
|
|
20231113,134100,333058700,10110,10110,10110,10110,60
|
|
20231113,134000,332452100,10090,10090,10090,10090,0
|
|
20231113,133900,332452100,10090,10090,10090,10090,80
|
|
20231113,133800,331644900,10080,10100,10100,10080,865
|
|
20231113,133700,322924010,10110,10110,10110,10110,0
|
|
20231113,133600,322924010,10110,10110,10110,10110,99
|
|
20231113,133500,321923120,10120,10120,10120,10120,2
|
|
20231113,133400,321902880,10130,10130,10130,10130,0
|
|
20231113,133300,321902880,10130,10130,10130,10130,60
|
|
20231113,133200,321295080,10130,10130,10130,10130,15
|
|
20231113,133100,321143130,10130,10140,10140,10130,71
|
|
20231113,133000,320423290,10130,10130,10130,10130,70
|
|
20231113,132900,319714190,10130,10130,10130,10130,1
|
|
20231113,132800,319704060,10140,10140,10140,10140,60
|
|
20231113,132700,319095660,10140,10140,10140,10140,0
|
|
20231113,132600,319095660,10140,10130,10140,10130,9
|
|
20231113,132500,319004480,10130,10130,10130,10130,10
|
|
20231113,132400,318903180,10130,10130,10130,10130,0
|
|
20231113,132300,318903180,10130,10130,10130,10130,60
|
|
20231113,132200,318295380,10130,10130,10130,10130,94
|
|
20231113,132100,317343160,10130,10130,10130,10130,0
|
|
20231113,132000,317343160,10130,10130,10130,10130,0
|
|
20231113,131900,317343160,10130,10130,10130,10130,0
|
|
20231113,131800,317343160,10130,10130,10130,10130,210
|
|
20231113,131700,315215860,10130,10130,10130,10130,0
|
|
20231113,131600,315215860,10130,10130,10130,10130,1
|
|
20231113,131500,315205730,10130,10120,10130,10120,140
|
|
20231113,131400,313788330,10130,10130,10130,10130,0
|
|
20231113,131300,313788330,10130,10130,10130,10130,60
|
|
20231113,131200,313180530,10130,10130,10130,10130,59
|
|
20231113,131100,312582860,10130,10130,10130,10130,0
|
|
20231113,131000,312582860,10130,10130,10130,10130,60
|
|
20231113,130900,311975060,10130,10130,10130,10130,0
|
|
20231113,130800,311975060,10130,10130,10130,10130,160
|
|
20231113,130700,310354260,10120,10120,10120,10120,10
|
|
20231113,130600,310253060,10120,10120,10120,10120,0
|
|
20231113,130500,310253060,10120,10120,10120,10120,59
|
|
20231113,130400,309655980,10130,10130,10130,10130,0
|
|
20231113,130300,309655980,10130,10130,10130,10130,1
|
|
20231113,130200,309645850,10120,10120,10120,10120,60
|
|
20231113,130100,309038650,10130,10100,10130,10100,60
|
|
20231113,130000,308432620,10110,10110,10110,10110,60
|
|
20231113,125900,307826020,10130,10130,10130,10130,0
|
|
20231113,125800,307826020,10130,10120,10130,10110,184
|
|
20231113,125700,305964530,10130,10130,10130,10130,1
|
|
20231113,125600,305954400,10110,10110,10120,10110,130
|
|
20231113,125500,304639500,10110,10110,10110,10110,0
|
|
20231113,125400,304639500,10110,10080,10110,10080,191
|
|
20231113,125300,302713790,10090,10090,10090,10090,0
|
|
20231113,125200,302713790,10090,10090,10090,10090,60
|
|
20231113,125100,302108390,10080,10080,10080,10080,0
|
|
20231113,125000,302108390,10080,10080,10080,10080,3
|
|
20231113,124900,302078150,10080,10080,10080,10080,0
|
|
20231113,124800,302078150,10080,10080,10080,10080,0
|
|
20231113,124700,302078150,10080,10080,10080,10080,60
|
|
20231113,124600,301473350,10080,10080,10080,10080,0
|
|
20231113,124500,301473350,10080,10080,10080,10080,0
|
|
20231113,124400,301473350,10080,10080,10080,10080,60
|
|
20231113,124300,300868550,10070,10070,10070,10070,2
|
|
20231113,124200,300848410,10050,10050,10050,10050,0
|
|
20231113,124100,300848410,10050,10050,10050,10050,0
|
|
20231113,124000,300848410,10050,10050,10050,10050,0
|
|
20231113,123900,300848410,10050,10050,10050,10050,0
|
|
20231113,123800,300848410,10050,10050,10050,10050,0
|
|
20231113,123700,300848410,10050,10060,10060,10050,271
|
|
20231113,123600,298124260,10050,10060,10060,10050,777
|
|
20231113,123500,290311810,10060,10060,10060,10060,404
|
|
20231113,123400,286247570,10070,10070,10070,10070,90
|
|
20231113,123300,285341270,10070,10070,10070,10070,163
|
|
20231113,123200,283699860,10070,10080,10090,10070,194
|
|
20231113,123100,281743810,10090,10090,10090,10090,20
|
|
20231113,123000,281542010,10090,10110,10110,10090,256
|
|
20231113,122900,278957650,10130,10130,10130,10130,0
|
|
20231113,122800,278957650,10130,10130,10130,10130,0
|
|
20231113,122700,278957650,10130,10110,10130,10110,61
|
|
20231113,122600,278340920,10130,10130,10130,10130,0
|
|
20231113,122500,278340920,10130,10130,10130,10130,1
|
|
20231113,122400,278330790,10110,10090,10130,10090,198
|
|
20231113,122300,276331050,10090,10090,10090,10090,2
|
|
20231113,122200,276310870,10080,10080,10080,10080,45
|
|
20231113,122100,275857270,10080,10080,10080,10080,130
|
|
20231113,122000,274546870,10080,10080,10080,10080,0
|
|
20231113,121900,274546870,10080,10080,10080,10080,60
|
|
20231113,121800,273942070,10080,10080,10080,10080,51
|
|
20231113,121700,273427990,10080,10080,10080,10080,0
|
|
20231113,121600,273427990,10080,10080,10080,10080,60
|
|
20231113,121500,272823190,10070,10070,10070,10070,0
|
|
20231113,121400,272823190,10070,10080,10080,10070,131
|
|
20231113,121300,271503430,10090,10080,10090,10080,2
|
|
20231113,121200,271483260,10090,10090,10090,10060,502
|
|
20231113,121100,266432690,10070,10090,10090,10070,564
|
|
20231113,121000,260751890,10110,10110,10110,10110,0
|
|
20231113,120900,260751890,10110,10100,10110,10100,93
|
|
20231113,120800,259812580,10120,10120,10120,10120,1
|
|
20231113,120700,259802460,10090,10090,10090,10090,69
|
|
20231113,120600,259106250,10100,10100,10100,10100,60
|
|
20231113,120500,258500250,10120,10120,10120,10120,0
|
|
20231113,120400,258500250,10120,10120,10120,10120,8
|
|
20231113,120300,258419290,10090,10100,10100,10090,519
|
|
20231113,120200,253182490,10110,10110,10110,10110,5
|
|
20231113,120100,253131940,10130,10120,10130,10120,62
|
|
20231113,120000,252504490,10120,10120,10120,10120,0
|
|
20231113,115900,252504490,10120,10120,10120,10120,1
|
|
20231113,115800,252494370,10100,10130,10130,10100,169
|
|
20231113,115700,250787440,10110,10110,10110,10110,2
|
|
20231113,115600,250767220,10120,10120,10120,10120,61
|
|
20231113,115500,250149900,10130,10130,10130,10130,1
|
|
20231113,115400,250139770,10080,10110,10110,10080,978
|
|
20231113,115300,240266560,10120,10120,10120,10110,712
|
|
20231113,115200,233064440,10130,10140,10140,10130,121
|
|
20231113,115100,231838110,10170,10150,10170,10150,4
|
|
20231113,115000,231797490,10140,10140,10140,10140,0
|
|
20231113,114900,231797490,10140,10140,10140,10140,0
|
|
20231113,114800,231797490,10140,10140,10140,10140,60
|
|
20231113,114700,231189090,10170,10170,10170,10170,0
|
|
20231113,114600,231189090,10170,10140,10170,10140,3
|
|
20231113,114500,231158640,10150,10150,10150,10150,90
|
|
20231113,114400,230245140,10170,10170,10170,10170,0
|
|
20231113,114300,230245140,10170,10150,10170,10150,89
|
|
20231113,114200,229341770,10170,10150,10170,10150,21
|
|
20231113,114100,229128600,10120,10120,10120,10120,0
|
|
20231113,114000,229128600,10120,10150,10150,10120,225
|
|
20231113,113900,226847740,10160,10160,10160,10160,0
|
|
20231113,113800,226847740,10160,10160,10160,10160,60
|
|
20231113,113700,226238140,10160,10160,10160,10160,60
|
|
20231113,113600,225628540,10160,10160,10160,10160,0
|
|
20231113,113500,225628540,10160,10160,10160,10160,0
|
|
20231113,113400,225628540,10160,10160,10160,10160,0
|
|
20231113,113300,225628540,10160,10160,10160,10160,59
|
|
20231113,113200,225029100,10150,10150,10150,10150,6
|
|
20231113,113100,224968200,10140,10140,10140,10140,0
|
|
20231113,113000,224968200,10140,10150,10150,10140,48
|
|
20231113,112900,224481210,10160,10160,10160,10160,1
|
|
20231113,112800,224471050,10160,10160,10160,10160,1
|
|
20231113,112700,224460890,10150,10150,10150,10150,140
|
|
20231113,112600,223039890,10160,10160,10160,10160,0
|
|
20231113,112500,223039890,10160,10160,10160,10160,60
|
|
20231113,112400,222430290,10150,10160,10160,10150,5
|
|
20231113,112300,222379510,10190,10170,10190,10170,60
|
|
20231113,112200,221768730,10150,10150,10150,10150,0
|
|
20231113,112100,221768730,10150,10190,10190,10150,161
|
|
20231113,112000,220133860,10170,10170,10170,10170,17
|
|
20231113,111900,219960970,10190,10190,10190,10150,321
|
|
20231113,111800,216690420,10190,10170,10190,10170,250
|
|
20231113,111700,214146010,10160,10170,10170,10160,85
|
|
20231113,111600,213281810,10180,10170,10180,10170,12
|
|
20231113,111500,213159760,10180,10170,10180,10170,150
|
|
20231113,111400,211634250,10170,10170,10170,10170,2
|
|
20231113,111300,211613910,10170,10170,10170,10170,0
|
|
20231113,111200,211613910,10170,10170,10170,10170,3
|
|
20231113,111100,211583400,10150,10140,10150,10140,137
|
|
20231113,111000,210193220,10150,10150,10150,10150,60
|
|
20231113,110900,209584220,10150,10150,10150,10150,3
|
|
20231113,110800,209553770,10150,10150,10150,10150,0
|
|
20231113,110700,209553770,10150,10150,10150,10150,60
|
|
20231113,110600,208944770,10140,10140,10140,10140,0
|
|
20231113,110500,208944770,10140,10140,10140,10140,100
|
|
20231113,110400,207930770,10120,10120,10120,10120,0
|
|
20231113,110300,207930770,10120,10120,10120,10110,391
|
|
20231113,110200,203973860,10110,10120,10120,10110,269
|
|
20231113,110100,201253680,10120,10130,10130,10120,126
|
|
20231113,110000,199977560,10120,10120,10120,10120,0
|
|
20231113,105900,199977560,10120,10120,10120,10120,0
|
|
20231113,105800,199977560,10120,10120,10120,10120,0
|
|
20231113,105700,199977560,10120,10120,10120,10120,0
|
|
20231113,105600,199977560,10120,10170,10170,10120,2561
|
|
20231113,105500,174041160,10190,10190,10190,10190,0
|
|
20231113,105400,174041160,10190,10190,10190,10190,36
|
|
20231113,105300,173674320,10190,10190,10190,10190,0
|
|
20231113,105200,173674320,10190,10190,10190,10190,0
|
|
20231113,105100,173674320,10190,10190,10190,10190,0
|
|
20231113,105000,173674320,10190,10190,10190,10190,29
|
|
20231113,104900,173378810,10200,10200,10200,10200,0
|
|
20231113,104800,173378810,10200,10200,10200,10200,0
|
|
20231113,104700,173378810,10200,10200,10200,10200,0
|
|
20231113,104600,173378810,10200,10170,10200,10150,318
|
|
20231113,104500,170149870,10170,10170,10170,10170,1
|
|
20231113,104400,170139700,10200,10200,10200,10200,0
|
|
20231113,104300,170139700,10200,10200,10200,10200,0
|
|
20231113,104200,170139700,10200,10200,10200,10200,1
|
|
20231113,104100,170129500,10150,10170,10170,10150,10
|
|
20231113,104000,170027900,10200,10200,10200,10200,1
|
|
20231113,103900,170017700,10160,10170,10170,10160,135
|
|
20231113,103800,168646080,10210,10210,10210,10210,1
|
|
20231113,103700,168635870,10210,10210,10210,10210,0
|
|
20231113,103600,168635870,10210,10190,10210,10180,20
|
|
20231113,103500,168431850,10210,10210,10210,10210,0
|
|
20231113,103400,168431850,10210,10210,10210,10210,2
|
|
20231113,103300,168411430,10160,10160,10160,10160,0
|
|
20231113,103200,168411430,10160,10160,10160,10160,288
|
|
20231113,103100,165485350,10160,10160,10160,10160,0
|
|
20231113,103000,165485350,10160,10160,10160,10160,1
|
|
20231113,102900,165475190,10160,10160,10160,10160,0
|
|
20231113,102800,165475190,10160,10160,10160,10160,0
|
|
20231113,102700,165475190,10160,10150,10160,10150,718
|
|
20231113,102600,158187450,10150,10150,10150,10150,842
|
|
20231113,102500,149641150,10160,10160,10160,10160,407
|
|
20231113,102400,145506030,10220,10200,10220,10200,4
|
|
20231113,102300,145465210,10230,10160,10230,10160,26
|
|
20231113,102200,145200980,10240,10200,10240,10180,1061
|
|
20231113,102100,134395700,10240,10240,10240,10240,0
|
|
20231113,102000,134395700,10240,10240,10240,10240,0
|
|
20231113,101900,134395700,10240,10240,10240,10240,0
|
|
20231113,101800,134395700,10240,10230,10240,10210,27
|
|
20231113,101700,134119590,10240,10240,10240,10240,1
|
|
20231113,101600,134109350,10210,10240,10240,10210,18
|
|
20231113,101500,133925370,10220,10240,10240,10220,8
|
|
20231113,101400,133843500,10280,10280,10280,10280,0
|
|
20231113,101300,133843500,10280,10280,10280,10280,0
|
|
20231113,101200,133843500,10280,10280,10280,10280,0
|
|
20231113,101100,133843500,10280,10230,10280,10230,80
|
|
20231113,101000,133025050,10220,10180,10220,10180,759
|
|
20231113,100900,125290850,10180,10180,10180,10180,10
|
|
20231113,100800,125189050,10170,10170,10170,10170,10
|
|
20231113,100700,125087350,10170,10170,10170,10160,596
|
|
20231113,100600,119029990,10180,10180,10180,10180,0
|
|
20231113,100500,119029990,10180,10180,10180,10180,12
|
|
20231113,100400,118907830,10190,10190,10190,10190,0
|
|
20231113,100300,118907830,10190,10190,10200,10190,323
|
|
20231113,100200,115616450,10190,10180,10190,10180,70
|
|
20231113,100100,114903830,10190,10190,10190,10190,34
|
|
20231113,100000,114557370,10190,10190,10190,10190,3
|
|
20231113,095900,114526800,10190,10190,10190,10190,400
|
|
20231113,095800,110450800,10190,10160,10190,10160,501
|
|
20231113,095700,105360610,10160,10180,10180,10160,50
|
|
20231113,095600,104852310,10190,10190,10190,10190,14
|
|
20231113,095500,104709650,10190,10190,10190,10190,0
|
|
20231113,095400,104709650,10190,10190,10190,10190,1
|
|
20231113,095300,104699460,10170,10180,10180,10170,50
|
|
20231113,095200,104190950,10190,10190,10190,10190,0
|
|
20231113,095100,104190950,10190,10190,10190,10190,2
|
|
20231113,095000,104170570,10190,10190,10190,10190,1
|
|
20231113,094900,104160380,10180,10180,10180,10180,0
|
|
20231113,094800,104160380,10180,10180,10180,10180,0
|
|
20231113,094700,104160380,10180,10190,10190,10180,23
|
|
20231113,094600,103926120,10200,10200,10200,10200,11
|
|
20231113,094500,103813920,10200,10200,10200,10200,21
|
|
20231113,094400,103599720,10210,10210,10210,10210,0
|
|
20231113,094300,103599720,10210,10170,10210,10170,625
|
|
20231113,094200,97243430,10170,10170,10170,10170,87
|
|
20231113,094100,96358640,10150,10150,10150,10150,50
|
|
20231113,094000,95851140,10150,10150,10170,10150,305
|
|
20231113,093900,92752210,10150,10150,10150,10150,200
|
|
20231113,093800,90722210,10150,10170,10170,10150,14
|
|
20231113,093700,90579870,10170,10170,10170,10170,4
|
|
20231113,093600,90539190,10170,10160,10170,10160,195
|
|
20231113,093500,88557460,10180,10180,10180,10170,438
|
|
20231113,093400,84102000,10230,10230,10230,10230,0
|
|
20231113,093300,84102000,10230,10230,10230,10230,0
|
|
20231113,093200,84102000,10230,10230,10230,10230,0
|
|
20231113,093100,84102000,10230,10230,10230,10230,21
|
|
20231113,093000,83887170,10170,10170,10170,10170,0
|
|
20231113,092900,83887170,10170,10180,10190,10170,1305
|
|
20231113,092800,70605090,10180,10180,10180,10180,0
|
|
20231113,092700,70605090,10180,10180,10180,10180,100
|
|
20231113,092600,69587090,10170,10240,10240,10170,510
|
|
20231113,092500,64381850,10230,10230,10230,10230,331
|
|
20231113,092400,60995720,10240,10250,10250,10240,797
|
|
20231113,092300,52833970,10250,10250,10250,10250,45
|
|
20231113,092200,52372720,10230,10230,10230,10230,0
|
|
20231113,092100,52372720,10230,10230,10230,10230,1
|
|
20231113,092000,52362490,10290,10240,10290,10230,201
|
|
20231113,091900,50305730,10230,10250,10250,10230,64
|
|
20231113,091800,49650170,10250,10270,10270,10240,606
|
|
20231113,091700,43441810,10250,10260,10260,10250,142
|
|
20231113,091600,41985410,10260,10320,10320,10250,401
|
|
20231113,091500,37869350,10330,10330,10330,10330,0
|
|
20231113,091400,37869350,10330,10320,10330,10320,231
|
|
20231113,091300,35483150,10340,10340,10340,10340,0
|
|
20231113,091200,35483150,10340,10340,10340,10340,0
|
|
20231113,091100,35483150,10340,10340,10340,10340,0
|
|
20231113,091000,35483150,10340,10340,10340,10340,1
|
|
20231113,090900,35472810,10340,10300,10340,10290,193
|
|
20231113,090800,33483910,10300,10300,10300,10300,110
|
|
20231113,090700,32350910,10300,10360,10360,10300,137
|
|
20231113,090600,30933670,10380,10390,10390,10310,371
|
|
20231113,090500,27091680,10380,10390,10390,10380,111
|
|
20231113,090400,25938490,10370,10390,10400,10370,504
|
|
20231113,090300,20700120,10390,10400,10400,10390,24
|
|
20231113,090200,20450710,10360,10350,10360,10350,287
|
|
20231113,090100,17478490,10400,10390,10400,10390,709
|
|
20231113,090000,10111950,10350,10350,10350,10350,977
|