570 lines
29 KiB
CSV
570 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,192700,420267690,10530,10530,10530,10530,1195
|
|
20231116,192600,420267690,10530,10530,10530,10530,0
|
|
20231116,192500,420267690,10530,10530,10530,10530,0
|
|
20231116,192400,420267690,10530,10530,10530,10530,0
|
|
20231116,192300,420267690,10530,10530,10530,10530,0
|
|
20231116,192200,420267690,10530,10530,10530,10530,0
|
|
20231116,192100,420267690,10530,10530,10530,10530,0
|
|
20231116,192000,420267690,10530,10530,10530,10530,0
|
|
20231116,191900,420267690,10530,10530,10530,10530,0
|
|
20231116,191800,420267690,10530,10530,10530,10530,0
|
|
20231116,191700,420267690,10530,10530,10530,10530,0
|
|
20231116,191600,420267690,10530,10530,10530,10530,0
|
|
20231116,191500,420267690,10530,10530,10530,10530,0
|
|
20231116,191400,420267690,10530,10530,10530,10530,0
|
|
20231116,191300,420267690,10530,10530,10530,10530,0
|
|
20231116,191200,420267690,10530,10530,10530,10530,0
|
|
20231116,191100,420267690,10530,10530,10530,10530,0
|
|
20231116,191000,420267690,10530,10530,10530,10530,0
|
|
20231116,190900,420267690,10530,10530,10530,10530,0
|
|
20231116,190800,420267690,10530,10530,10530,10530,0
|
|
20231116,190700,420267690,10530,10530,10530,10530,0
|
|
20231116,190600,420267690,10530,10530,10530,10530,0
|
|
20231116,190500,420267690,10530,10530,10530,10530,0
|
|
20231116,190400,420267690,10530,10530,10530,10530,0
|
|
20231116,190300,420267690,10530,10530,10530,10530,0
|
|
20231116,190200,420267690,10530,10530,10530,10530,0
|
|
20231116,190100,420267690,10530,10530,10530,10530,0
|
|
20231116,190000,420267690,10530,10530,10530,10530,0
|
|
20231116,185900,420267690,10530,10530,10530,10530,0
|
|
20231116,185800,420267690,10530,10530,10530,10530,0
|
|
20231116,185700,420267690,10530,10530,10530,10530,1195
|
|
20231116,185600,420267690,10530,10530,10530,10530,0
|
|
20231116,185500,420267690,10530,10530,10530,10530,0
|
|
20231116,185400,420267690,10530,10530,10530,10530,0
|
|
20231116,185300,420267690,10530,10530,10530,10530,0
|
|
20231116,185200,420267690,10530,10530,10530,10530,0
|
|
20231116,185100,420267690,10530,10530,10530,10530,0
|
|
20231116,185000,420267690,10530,10530,10530,10530,0
|
|
20231116,184900,420267690,10530,10530,10530,10530,0
|
|
20231116,184800,420267690,10530,10530,10530,10530,0
|
|
20231116,184700,420267690,10530,10530,10530,10530,0
|
|
20231116,184600,420267690,10530,10530,10530,10530,0
|
|
20231116,184500,420267690,10530,10530,10530,10530,0
|
|
20231116,184400,420267690,10530,10530,10530,10530,0
|
|
20231116,184300,420267690,10530,10530,10530,10530,0
|
|
20231116,184200,420267690,10530,10530,10530,10530,0
|
|
20231116,184100,420267690,10530,10530,10530,10530,0
|
|
20231116,184000,420267690,10530,10530,10530,10530,0
|
|
20231116,183900,420267690,10530,10530,10530,10530,0
|
|
20231116,183800,420267690,10530,10530,10530,10530,0
|
|
20231116,183700,420267690,10530,10530,10530,10530,0
|
|
20231116,183600,420267690,10530,10530,10530,10530,0
|
|
20231116,183500,420267690,10530,10530,10530,10530,0
|
|
20231116,183400,420267690,10530,10530,10530,10530,0
|
|
20231116,183300,420267690,10530,10530,10530,10530,0
|
|
20231116,183200,420267690,10530,10530,10530,10530,0
|
|
20231116,183100,420267690,10530,10530,10530,10530,0
|
|
20231116,183000,420267690,10530,10530,10530,10530,0
|
|
20231116,182900,420267690,10530,10530,10530,10530,0
|
|
20231116,182800,420267690,10530,10530,10530,10530,0
|
|
20231116,182700,420267690,10530,10530,10530,10530,1195
|
|
20231116,182600,420267690,10530,10530,10530,10530,0
|
|
20231116,182500,420267690,10530,10530,10530,10530,0
|
|
20231116,182400,420267690,10530,10530,10530,10530,0
|
|
20231116,182300,420267690,10530,10530,10530,10530,0
|
|
20231116,182200,420267690,10530,10530,10530,10530,0
|
|
20231116,182100,420267690,10530,10530,10530,10530,0
|
|
20231116,182000,420267690,10530,10530,10530,10530,0
|
|
20231116,181900,420267690,10530,10530,10530,10530,0
|
|
20231116,181800,420267690,10530,10530,10530,10530,0
|
|
20231116,181700,420267690,10530,10530,10530,10530,0
|
|
20231116,181600,420267690,10530,10530,10530,10530,0
|
|
20231116,181500,420267690,10530,10530,10530,10530,0
|
|
20231116,181400,420267690,10530,10530,10530,10530,0
|
|
20231116,181300,420267690,10530,10530,10530,10530,0
|
|
20231116,181200,420267690,10530,10530,10530,10530,0
|
|
20231116,181100,420267690,10530,10530,10530,10530,0
|
|
20231116,181000,420267690,10530,10530,10530,10530,0
|
|
20231116,180900,420267690,10530,10530,10530,10530,0
|
|
20231116,180800,420267690,10530,10530,10530,10530,0
|
|
20231116,180700,420267690,10530,10530,10530,10530,0
|
|
20231116,180600,420267690,10530,10530,10530,10530,0
|
|
20231116,180500,420267690,10530,10530,10530,10530,0
|
|
20231116,180400,420267690,10530,10530,10530,10530,0
|
|
20231116,180300,420267690,10530,10530,10530,10530,0
|
|
20231116,180200,420267690,10530,10530,10530,10530,0
|
|
20231116,180100,420267690,10530,10530,10530,10530,0
|
|
20231116,180000,420267690,10530,10530,10530,10530,0
|
|
20231116,175900,420267690,10530,10530,10530,10530,0
|
|
20231116,175800,420267690,10530,10530,10530,10530,0
|
|
20231116,175700,420267690,10530,10530,10530,10530,1195
|
|
20231116,175600,420267690,10530,10530,10530,10530,0
|
|
20231116,175500,420267690,10530,10530,10530,10530,0
|
|
20231116,175400,420267690,10530,10530,10530,10530,0
|
|
20231116,175300,420267690,10530,10530,10530,10530,0
|
|
20231116,175200,420267690,10530,10530,10530,10530,0
|
|
20231116,175100,420267690,10530,10530,10530,10530,0
|
|
20231116,175000,420267690,10530,10530,10530,10530,0
|
|
20231116,174900,420267690,10530,10530,10530,10530,0
|
|
20231116,174800,420267690,10530,10530,10530,10530,0
|
|
20231116,174700,420267690,10530,10530,10530,10530,0
|
|
20231116,174600,420267690,10530,10530,10530,10530,0
|
|
20231116,174500,420267690,10530,10530,10530,10530,0
|
|
20231116,174400,420267690,10530,10530,10530,10530,0
|
|
20231116,174300,420267690,10530,10530,10530,10530,0
|
|
20231116,174200,420267690,10530,10530,10530,10530,0
|
|
20231116,174100,420267690,10530,10530,10530,10530,0
|
|
20231116,174000,420267690,10530,10530,10530,10530,0
|
|
20231116,173900,420267690,10530,10530,10530,10530,0
|
|
20231116,173800,420267690,10530,10530,10530,10530,0
|
|
20231116,173700,420267690,10530,10530,10530,10530,0
|
|
20231116,173600,420267690,10530,10530,10530,10530,0
|
|
20231116,173500,420267690,10530,10530,10530,10530,0
|
|
20231116,173400,420267690,10530,10530,10530,10530,0
|
|
20231116,173300,420267690,10530,10530,10530,10530,0
|
|
20231116,173200,420267690,10530,10530,10530,10530,0
|
|
20231116,173100,420267690,10530,10530,10530,10530,0
|
|
20231116,173000,420267690,10530,10530,10530,10530,0
|
|
20231116,172900,420267690,10530,10530,10530,10530,0
|
|
20231116,172800,420267690,10530,10530,10530,10530,0
|
|
20231116,172700,420267690,10530,10530,10530,10530,1195
|
|
20231116,172600,420267690,10530,10530,10530,10530,0
|
|
20231116,172500,420267690,10530,10530,10530,10530,0
|
|
20231116,172400,420267690,10530,10530,10530,10530,0
|
|
20231116,172300,420267690,10530,10530,10530,10530,0
|
|
20231116,172200,420267690,10530,10530,10530,10530,0
|
|
20231116,172100,420267690,10530,10530,10530,10530,0
|
|
20231116,172000,420267690,10530,10530,10530,10530,0
|
|
20231116,171900,420267690,10530,10530,10530,10530,0
|
|
20231116,171800,420267690,10530,10530,10530,10530,0
|
|
20231116,171700,420267690,10530,10530,10530,10530,0
|
|
20231116,171600,420267690,10530,10530,10530,10530,0
|
|
20231116,171500,420267690,10530,10530,10530,10530,0
|
|
20231116,171400,420267690,10530,10530,10530,10530,0
|
|
20231116,171300,420267690,10530,10530,10530,10530,0
|
|
20231116,171200,420267690,10530,10530,10530,10530,0
|
|
20231116,171100,420267690,10530,10530,10530,10530,0
|
|
20231116,171000,420267690,10530,10530,10530,10530,0
|
|
20231116,170900,420267690,10530,10530,10530,10530,0
|
|
20231116,170800,420267690,10530,10530,10530,10530,0
|
|
20231116,170700,420267690,10530,10530,10530,10530,0
|
|
20231116,170600,420267690,10530,10530,10530,10530,0
|
|
20231116,170500,420267690,10530,10530,10530,10530,0
|
|
20231116,170400,420267690,10530,10530,10530,10530,0
|
|
20231116,170300,420267690,10530,10530,10530,10530,0
|
|
20231116,170200,420267690,10530,10530,10530,10530,0
|
|
20231116,170100,420267690,10530,10530,10530,10530,0
|
|
20231116,170000,420267690,10530,10530,10530,10530,0
|
|
20231116,165900,420267690,10530,10530,10530,10530,0
|
|
20231116,165800,420267690,10530,10530,10530,10530,0
|
|
20231116,165700,420267690,10530,10530,10530,10530,1195
|
|
20231116,165600,420267690,10530,10530,10530,10530,0
|
|
20231116,165500,420267690,10530,10530,10530,10530,0
|
|
20231116,165400,420267690,10530,10530,10530,10530,0
|
|
20231116,165300,420267690,10530,10530,10530,10530,0
|
|
20231116,165200,420267690,10530,10530,10530,10530,0
|
|
20231116,165100,420267690,10530,10530,10530,10530,0
|
|
20231116,165000,420267690,10530,10530,10530,10530,0
|
|
20231116,164900,420267690,10530,10530,10530,10530,0
|
|
20231116,164800,420267690,10530,10530,10530,10530,0
|
|
20231116,164700,420267690,10530,10530,10530,10530,0
|
|
20231116,164600,420267690,10530,10530,10530,10530,0
|
|
20231116,164500,420267690,10530,10530,10530,10530,0
|
|
20231116,164400,420267690,10530,10530,10530,10530,0
|
|
20231116,164300,420267690,10530,10530,10530,10530,0
|
|
20231116,164200,420267690,10530,10530,10530,10530,0
|
|
20231116,164100,420267690,10530,10530,10530,10530,0
|
|
20231116,164000,420267690,10530,10530,10530,10530,0
|
|
20231116,163900,420267690,10530,10530,10530,10530,0
|
|
20231116,163800,420267690,10530,10530,10530,10530,0
|
|
20231116,163700,420267690,10530,10530,10530,10530,0
|
|
20231116,163600,420267690,10530,10530,10530,10530,0
|
|
20231116,163500,420267690,10530,10530,10530,10530,0
|
|
20231116,163400,420267690,10530,10530,10530,10530,0
|
|
20231116,163300,420267690,10530,10530,10530,10530,0
|
|
20231116,163200,420267690,10530,10530,10530,10530,0
|
|
20231116,163100,420267690,10530,10530,10530,10530,0
|
|
20231116,163000,420267690,10530,10530,10530,10530,1195
|
|
20231116,162900,407684340,10530,10530,10530,10530,0
|
|
20231116,162800,407684340,10530,10530,10530,10530,0
|
|
20231116,162700,407684340,10530,10530,10530,10530,0
|
|
20231116,162600,407684340,10530,10530,10530,10530,0
|
|
20231116,162500,407684340,10530,10530,10530,10530,0
|
|
20231116,162400,407684340,10530,10530,10530,10530,0
|
|
20231116,162300,407684340,10530,10530,10530,10530,0
|
|
20231116,162200,407684340,10530,10530,10530,10530,0
|
|
20231116,162100,407684340,10530,10530,10530,10530,0
|
|
20231116,162000,407684340,10530,10530,10530,10530,0
|
|
20231116,161900,407684340,10530,10490,10530,10480,493
|
|
20231116,161800,402502930,10490,10500,10500,10490,10
|
|
20231116,161700,402397950,10510,10510,10510,10510,0
|
|
20231116,161600,402397950,10510,10510,10510,10510,6
|
|
20231116,161500,402334890,10510,10510,10510,10510,0
|
|
20231116,161400,402334890,10510,10510,10510,10510,10
|
|
20231116,161300,402229790,10530,10530,10530,10530,0
|
|
20231116,161200,402229790,10530,10530,10530,10530,0
|
|
20231116,161100,402229790,10530,10520,10530,10520,2
|
|
20231116,161000,402208740,10520,10520,10520,10520,5
|
|
20231116,160900,402156140,10530,10530,10530,10530,0
|
|
20231116,160800,402156140,10530,10530,10530,10530,0
|
|
20231116,160700,402156140,10530,10500,10530,10470,85
|
|
20231116,160600,401263760,10470,10480,10480,10470,342
|
|
20231116,160500,397682980,10480,10500,10500,10480,471
|
|
20231116,160400,392744060,10500,10530,10530,10500,18
|
|
20231116,160300,392554880,10520,10520,10520,10520,10
|
|
20231116,160200,392449680,10540,10540,10540,10540,0
|
|
20231116,160100,392449680,10540,10520,10540,10520,112
|
|
20231116,160000,391270920,10520,10520,10520,10520,5
|
|
20231116,155900,391218320,10510,10510,10510,10510,1
|
|
20231116,155800,391207810,10510,10520,10520,10510,5
|
|
20231116,155700,391155220,10520,10480,10520,10480,300
|
|
20231116,155600,388007380,10480,10480,10480,10480,0
|
|
20231116,155500,388007380,10480,10480,10480,10470,301
|
|
20231116,155400,384852910,10460,10460,10460,10460,300
|
|
20231116,155300,381714910,10460,10470,10470,10460,67
|
|
20231116,155200,381013940,10480,10480,10480,10480,0
|
|
20231116,155100,381013940,10480,10480,10480,10480,8
|
|
20231116,155000,380930100,10490,10490,10490,10490,10
|
|
20231116,154900,380825200,10490,10490,10490,10490,0
|
|
20231116,154800,380825200,10490,10490,10490,10490,3
|
|
20231116,154700,380793730,10470,10470,10470,10470,50
|
|
20231116,154600,380270230,10470,10490,10490,10470,135
|
|
20231116,154500,378856080,10500,10510,10510,10500,310
|
|
20231116,154400,375600640,10520,10530,10530,10520,116
|
|
20231116,154300,374379290,10540,10540,10540,10540,10
|
|
20231116,154200,374273890,10540,10530,10540,10530,107
|
|
20231116,154100,373146180,10540,10540,10540,10540,0
|
|
20231116,154000,373146180,10540,10540,10540,10540,0
|
|
20231116,153900,373146180,10540,10550,10550,10540,14
|
|
20231116,153800,372998610,10560,10560,10560,10560,0
|
|
20231116,153700,372998610,10560,10560,10560,10560,0
|
|
20231116,153600,372998610,10560,10550,10560,10550,20
|
|
20231116,153500,372787590,10550,10550,10550,10550,79
|
|
20231116,153400,371954140,10550,10550,10550,10550,0
|
|
20231116,153300,371954140,10550,10550,10550,10550,3
|
|
20231116,153200,371922490,10560,10520,10560,10510,102
|
|
20231116,153100,370850140,10560,10560,10560,10540,70
|
|
20231116,153000,370111170,10560,10550,10560,10550,16
|
|
20231116,152900,369942240,10570,10470,10570,10470,6001
|
|
20231116,152800,306783780,10460,10460,10460,10460,82
|
|
20231116,152700,305926060,10460,10460,10460,10460,100
|
|
20231116,152600,304880060,10460,10460,10460,10460,1
|
|
20231116,152500,304869600,10470,10460,10470,10450,301
|
|
20231116,152400,301721500,10470,10470,10470,10470,0
|
|
20231116,152300,301721500,10470,10480,10480,10470,68
|
|
20231116,152200,301009390,10490,10490,10490,10490,0
|
|
20231116,152100,301009390,10490,10480,10490,10480,71
|
|
20231116,152000,300265300,10480,10500,10500,10480,90
|
|
20231116,151900,299321290,10500,10490,10500,10490,308
|
|
20231116,151800,296088440,10500,10500,10500,10500,0
|
|
20231116,151700,296088440,10500,10480,10500,10480,155
|
|
20231116,151600,294464020,10480,10490,10490,10480,90
|
|
20231116,151500,293520690,10500,10500,10500,10500,9
|
|
20231116,151400,293426190,10490,10480,10490,10480,495
|
|
20231116,151300,288235560,10480,10480,10480,10480,1
|
|
20231116,151200,288225080,10470,10450,10470,10450,1501
|
|
20231116,151100,272530400,10460,10460,10460,10460,0
|
|
20231116,151000,272530400,10460,10460,10460,10460,2
|
|
20231116,150900,272509480,10450,10450,10450,10450,0
|
|
20231116,150800,272509480,10450,10450,10450,10450,2
|
|
20231116,150700,272488580,10460,10460,10460,10460,0
|
|
20231116,150600,272488580,10460,10460,10460,10460,0
|
|
20231116,150500,272488580,10460,10460,10460,10460,100
|
|
20231116,150400,271442580,10460,10460,10460,10460,100
|
|
20231116,150300,270396580,10460,10460,10460,10460,0
|
|
20231116,150200,270396580,10460,10460,10460,10460,2
|
|
20231116,150100,270375660,10460,10460,10460,10460,138
|
|
20231116,150000,268932180,10460,10460,10460,10460,0
|
|
20231116,145900,268932180,10460,10460,10460,10460,40
|
|
20231116,145800,268513780,10460,10460,10460,10460,1
|
|
20231116,145700,268503320,10470,10470,10470,10470,0
|
|
20231116,145600,268503320,10470,10470,10470,10470,1
|
|
20231116,145500,268492850,10470,10470,10470,10470,20
|
|
20231116,145400,268283450,10470,10470,10470,10470,0
|
|
20231116,145300,268283450,10470,10470,10470,10470,0
|
|
20231116,145200,268283450,10470,10470,10470,10470,0
|
|
20231116,145100,268283450,10470,10470,10470,10470,3
|
|
20231116,145000,268252040,10480,10480,10480,10480,1
|
|
20231116,144900,268241560,10450,10450,10450,10450,1732
|
|
20231116,144800,250142160,10470,10460,10470,10460,11
|
|
20231116,144700,250027090,10460,10460,10460,10460,17
|
|
20231116,144600,249849270,10460,10460,10460,10460,0
|
|
20231116,144500,249849270,10460,10460,10460,10460,130
|
|
20231116,144400,248489470,10470,10470,10470,10470,267
|
|
20231116,144300,245693980,10490,10490,10490,10490,0
|
|
20231116,144200,245693980,10490,10480,10490,10480,100
|
|
20231116,144100,244645800,10480,10470,10480,10470,100
|
|
20231116,144000,243598670,10470,10470,10470,10470,0
|
|
20231116,143900,243598670,10470,10480,10480,10470,158
|
|
20231116,143800,241943570,10480,10480,10480,10480,0
|
|
20231116,143700,241943570,10480,10480,10480,10480,5
|
|
20231116,143600,241891170,10480,10480,10480,10480,97
|
|
20231116,143500,240874610,10480,10480,10480,10480,63
|
|
20231116,143400,240214370,10470,10470,10470,10470,20
|
|
20231116,143300,240004970,10470,10470,10470,10470,0
|
|
20231116,143200,240004970,10470,10450,10470,10450,940
|
|
20231116,143100,230175210,10450,10450,10450,10450,1200
|
|
20231116,143000,217635210,10440,10440,10440,10440,249
|
|
20231116,142900,215035650,10440,10440,10440,10440,127
|
|
20231116,142800,213709770,10440,10440,10440,10440,7
|
|
20231116,142700,213636690,10450,10450,10450,10450,0
|
|
20231116,142600,213636690,10450,10450,10450,10450,1
|
|
20231116,142500,213626240,10430,10420,10430,10420,2902
|
|
20231116,142400,183374910,10420,10410,10420,10410,104
|
|
20231116,142300,182291260,10390,10400,10400,10390,168
|
|
20231116,142200,180545650,10410,10410,10410,10410,0
|
|
20231116,142100,180545650,10410,10420,10420,10410,6
|
|
20231116,142000,180483170,10420,10400,10420,10400,112
|
|
20231116,141900,179318350,10410,10410,10410,10410,53
|
|
20231116,141800,178766620,10420,10420,10420,10420,3
|
|
20231116,141700,178735360,10420,10420,10420,10420,0
|
|
20231116,141600,178735360,10420,10420,10420,10420,3
|
|
20231116,141500,178704100,10420,10410,10420,10410,11
|
|
20231116,141400,178589580,10410,10410,10410,10410,0
|
|
20231116,141300,178589580,10410,10410,10410,10410,23
|
|
20231116,141200,178350150,10400,10400,10400,10400,0
|
|
20231116,141100,178350150,10400,10400,10400,10400,0
|
|
20231116,141000,178350150,10400,10400,10400,10400,60
|
|
20231116,140900,177726150,10400,10400,10400,10400,0
|
|
20231116,140800,177726150,10400,10400,10400,10400,14
|
|
20231116,140700,177580550,10410,10410,10410,10410,392
|
|
20231116,140600,173499830,10410,10410,10410,10410,15
|
|
20231116,140500,173343680,10390,10390,10390,10390,0
|
|
20231116,140400,173343680,10390,10390,10390,10390,0
|
|
20231116,140300,173343680,10390,10390,10390,10390,0
|
|
20231116,140200,173343680,10390,10390,10390,10390,0
|
|
20231116,140100,173343680,10390,10390,10390,10390,0
|
|
20231116,140000,173343680,10390,10390,10390,10390,0
|
|
20231116,135900,173343680,10390,10390,10390,10390,80
|
|
20231116,135800,172512480,10380,10380,10380,10380,0
|
|
20231116,135700,172512480,10380,10390,10390,10380,78
|
|
20231116,135600,171702590,10390,10400,10400,10390,77
|
|
20231116,135500,170902340,10410,10410,10410,10410,0
|
|
20231116,135400,170902340,10410,10410,10410,10410,0
|
|
20231116,135300,170902340,10410,10410,10410,10410,0
|
|
20231116,135200,170902340,10410,10410,10410,10410,0
|
|
20231116,135100,170902340,10410,10420,10420,10410,16
|
|
20231116,135000,170735680,10420,10420,10420,10420,0
|
|
20231116,134900,170735680,10420,10420,10420,10420,9
|
|
20231116,134800,170641900,10420,10420,10420,10420,14
|
|
20231116,134700,170496020,10410,10410,10410,10410,0
|
|
20231116,134600,170496020,10410,10410,10410,10410,0
|
|
20231116,134500,170496020,10410,10410,10410,10410,1
|
|
20231116,134400,170485610,10400,10400,10400,10400,0
|
|
20231116,134300,170485610,10400,10400,10400,10400,247
|
|
20231116,134200,167916810,10400,10400,10400,10400,100
|
|
20231116,134100,166876810,10390,10390,10390,10390,0
|
|
20231116,134000,166876810,10390,10400,10400,10390,75
|
|
20231116,133900,166097550,10400,10400,10400,10400,17
|
|
20231116,133800,165920750,10400,10400,10400,10400,0
|
|
20231116,133700,165920750,10400,10400,10400,10400,1
|
|
20231116,133600,165910350,10400,10400,10400,10400,36
|
|
20231116,133500,165535950,10400,10400,10400,10400,0
|
|
20231116,133400,165535950,10400,10400,10400,10400,1
|
|
20231116,133300,165525550,10400,10400,10400,10400,0
|
|
20231116,133200,165525550,10400,10400,10400,10400,0
|
|
20231116,133100,165525550,10400,10400,10400,10400,8
|
|
20231116,133000,165442350,10400,10400,10400,10400,0
|
|
20231116,132900,165442350,10400,10400,10400,10400,0
|
|
20231116,132800,165442350,10400,10400,10400,10400,8
|
|
20231116,132700,165359150,10400,10400,10400,10400,0
|
|
20231116,132600,165359150,10400,10400,10400,10400,0
|
|
20231116,132500,165359150,10400,10400,10400,10400,1
|
|
20231116,132400,165348750,10400,10400,10400,10400,16
|
|
20231116,132300,165182350,10400,10400,10400,10400,0
|
|
20231116,132200,165182350,10400,10400,10400,10400,1
|
|
20231116,132100,165171950,10400,10400,10400,10400,7
|
|
20231116,132000,165099150,10400,10400,10400,10400,0
|
|
20231116,131900,165099150,10400,10400,10400,10400,1
|
|
20231116,131800,165088750,10390,10390,10390,10390,0
|
|
20231116,131700,165088750,10390,10390,10390,10390,0
|
|
20231116,131600,165088750,10390,10390,10390,10390,0
|
|
20231116,131500,165088750,10390,10390,10390,10390,50
|
|
20231116,131400,164569250,10390,10390,10390,10390,0
|
|
20231116,131300,164569250,10390,10390,10390,10390,0
|
|
20231116,131200,164569250,10390,10390,10390,10390,11
|
|
20231116,131100,164454960,10400,10400,10400,10400,100
|
|
20231116,131000,163414960,10400,10400,10400,10400,1
|
|
20231116,130900,163404560,10400,10400,10400,10400,7
|
|
20231116,130800,163331760,10400,10400,10400,10400,1
|
|
20231116,130700,163321360,10390,10390,10390,10390,0
|
|
20231116,130600,163321360,10390,10390,10390,10390,0
|
|
20231116,130500,163321360,10390,10390,10390,10390,0
|
|
20231116,130400,163321360,10390,10390,10390,10390,152
|
|
20231116,130300,161742080,10390,10390,10390,10390,0
|
|
20231116,130200,161742080,10390,10390,10390,10390,0
|
|
20231116,130100,161742080,10390,10400,10400,10390,140
|
|
20231116,130000,160286220,10400,10420,10420,10400,401
|
|
20231116,125900,156113200,10430,10430,10430,10430,7
|
|
20231116,125800,156040190,10430,10430,10430,10430,0
|
|
20231116,125700,156040190,10430,10430,10430,10430,0
|
|
20231116,125600,156040190,10430,10420,10430,10420,61
|
|
20231116,125500,155404500,10420,10420,10420,10420,1
|
|
20231116,125400,155394080,10430,10430,10430,10430,0
|
|
20231116,125300,155394080,10430,10430,10430,10430,0
|
|
20231116,125200,155394080,10430,10450,10450,10430,320
|
|
20231116,125100,152056340,10440,10440,10440,10440,3
|
|
20231116,125000,152025020,10440,10440,10440,10440,0
|
|
20231116,124900,152025020,10440,10440,10440,10440,201
|
|
20231116,124800,149926580,10440,10450,10450,10440,58
|
|
20231116,124700,149320550,10450,10450,10450,10450,0
|
|
20231116,124600,149320550,10450,10450,10450,10450,7
|
|
20231116,124500,149247400,10450,10450,10450,10450,2
|
|
20231116,124400,149226500,10440,10440,10440,10440,0
|
|
20231116,124300,149226500,10440,10440,10440,10440,1
|
|
20231116,124200,149216060,10450,10450,10450,10450,8
|
|
20231116,124100,149132460,10450,10450,10450,10450,0
|
|
20231116,124000,149132460,10450,10450,10450,10450,0
|
|
20231116,123900,149132460,10450,10450,10450,10450,8
|
|
20231116,123800,149048860,10440,10450,10450,10440,14
|
|
20231116,123700,148902600,10450,10450,10450,10450,0
|
|
20231116,123600,148902600,10450,10450,10450,10450,1
|
|
20231116,123500,148892150,10450,10440,10450,10440,13
|
|
20231116,123400,148756360,10450,10450,10450,10450,0
|
|
20231116,123300,148756360,10450,10450,10450,10450,0
|
|
20231116,123200,148756360,10450,10440,10450,10440,118
|
|
20231116,123100,147523450,10440,10440,10440,10440,0
|
|
20231116,123000,147523450,10440,10440,10440,10440,0
|
|
20231116,122900,147523450,10440,10440,10440,10440,1
|
|
20231116,122800,147513010,10430,10430,10430,10430,0
|
|
20231116,122700,147513010,10430,10430,10430,10430,0
|
|
20231116,122600,147513010,10430,10450,10450,10430,22
|
|
20231116,122500,147283350,10450,10450,10450,10450,0
|
|
20231116,122400,147283350,10450,10450,10450,10450,5
|
|
20231116,122300,147231100,10440,10440,10440,10440,5
|
|
20231116,122200,147178900,10450,10450,10450,10450,0
|
|
20231116,122100,147178900,10450,10450,10450,10450,5
|
|
20231116,122000,147126650,10440,10440,10440,10440,23
|
|
20231116,121900,146886530,10420,10420,10420,10420,0
|
|
20231116,121800,146886530,10420,10420,10420,10420,0
|
|
20231116,121700,146886530,10420,10420,10420,10420,15
|
|
20231116,121600,146730230,10430,10450,10450,10430,25
|
|
20231116,121500,146469460,10430,10440,10440,10430,18
|
|
20231116,121400,146281640,10450,10450,10450,10450,10
|
|
20231116,121300,146177140,10440,10440,10440,10440,0
|
|
20231116,121200,146177140,10440,10440,10440,10440,13
|
|
20231116,121100,146041420,10450,10450,10450,10450,0
|
|
20231116,121000,146041420,10450,10450,10450,10450,0
|
|
20231116,120900,146041420,10450,10450,10450,10450,15
|
|
20231116,120800,145884670,10450,10450,10450,10450,0
|
|
20231116,120700,145884670,10450,10450,10450,10450,1
|
|
20231116,120600,145874220,10430,10430,10430,10420,71
|
|
20231116,120500,145133780,10410,10410,10410,10410,2
|
|
20231116,120400,145112960,10430,10430,10430,10430,0
|
|
20231116,120300,145112960,10430,10430,10430,10430,7
|
|
20231116,120200,145039950,10430,10430,10430,10430,1
|
|
20231116,120100,145029520,10410,10410,10410,10410,62
|
|
20231116,120000,144384100,10410,10420,10420,10410,238
|
|
20231116,115900,141904940,10420,10420,10420,10420,100
|
|
20231116,115800,140862940,10430,10420,10430,10420,2
|
|
20231116,115700,140842090,10430,10430,10430,10430,0
|
|
20231116,115600,140842090,10430,10420,10430,10420,96
|
|
20231116,115500,139841210,10420,10420,10420,10420,14
|
|
20231116,115400,139695330,10420,10420,10420,10420,0
|
|
20231116,115300,139695330,10420,10420,10420,10420,4
|
|
20231116,115200,139653650,10420,10420,10420,10420,1
|
|
20231116,115100,139643230,10420,10420,10420,10420,3
|
|
20231116,115000,139611970,10420,10420,10420,10420,10
|
|
20231116,114900,139507770,10420,10420,10420,10420,4
|
|
20231116,114800,139466090,10420,10420,10420,10420,0
|
|
20231116,114700,139466090,10420,10420,10420,10420,196
|
|
20231116,114600,137423770,10420,10420,10420,10420,4
|
|
20231116,114500,137382090,10410,10420,10420,10410,12
|
|
20231116,114400,137257070,10410,10410,10410,10410,0
|
|
20231116,114300,137257070,10410,10410,10410,10410,1
|
|
20231116,114200,137246660,10410,10410,10420,10410,10
|
|
20231116,114100,137142530,10420,10420,10420,10420,4
|
|
20231116,114000,137100850,10410,10410,10410,10410,20
|
|
20231116,113900,136892650,10410,10410,10410,10410,0
|
|
20231116,113800,136892650,10410,10410,10410,10410,1
|
|
20231116,113700,136882240,10420,10420,10420,10420,0
|
|
20231116,113600,136882240,10420,10420,10420,10420,0
|
|
20231116,113500,136882240,10420,10410,10420,10410,100
|
|
20231116,113400,135840700,10400,10390,10400,10380,497
|
|
20231116,113300,130680700,10390,10390,10390,10390,15
|
|
20231116,113200,130524850,10380,10380,10380,10380,0
|
|
20231116,113100,130524850,10380,10390,10390,10380,90
|
|
20231116,113000,129589890,10400,10400,10400,10400,13
|
|
20231116,112900,129454690,10390,10390,10390,10390,0
|
|
20231116,112800,129454690,10390,10390,10390,10390,300
|
|
20231116,112700,126337690,10390,10400,10410,10390,31
|
|
20231116,112600,126015300,10390,10420,10420,10390,125
|
|
20231116,112500,124715030,10420,10420,10420,10410,23
|
|
20231116,112400,124475380,10420,10410,10420,10410,47
|
|
20231116,112300,123986100,10400,10410,10410,10400,100
|
|
20231116,112200,122945200,10410,10410,10410,10410,2
|
|
20231116,112100,122924380,10400,10390,10400,10390,20
|
|
20231116,112000,122716480,10400,10400,10400,10400,229
|
|
20231116,111900,120334880,10400,10390,10400,10390,8
|
|
20231116,111800,120251690,10400,10400,10400,10400,4
|
|
20231116,111700,120210090,10400,10400,10400,10400,3
|
|
20231116,111600,120178890,10400,10400,10400,10400,3
|
|
20231116,111500,120147690,10400,10400,10400,10400,6
|
|
20231116,111400,120085290,10400,10400,10400,10400,0
|
|
20231116,111300,120085290,10400,10400,10400,10400,0
|
|
20231116,111200,120085290,10400,10400,10400,10400,0
|
|
20231116,111100,120085290,10400,10400,10400,10400,1
|
|
20231116,111000,120074890,10360,10370,10370,10360,32
|
|
20231116,110900,119743070,10370,10380,10380,10370,10
|
|
20231116,110800,119639300,10400,10400,10400,10400,192
|
|
20231116,110700,117642500,10400,10400,10400,10400,1
|
|
20231116,110600,117632100,10370,10370,10370,10370,1
|
|
20231116,110500,117621730,10400,10400,10400,10400,0
|
|
20231116,110400,117621730,10400,10360,10400,10360,20
|
|
20231116,110300,117414370,10360,10360,10360,10360,10
|
|
20231116,110200,117310770,10350,10350,10350,10350,1000
|
|
20231116,110100,106960770,10360,10360,10360,10360,5
|
|
20231116,110000,106908970,10360,10360,10360,10360,0
|
|
20231116,105900,106908970,10360,10360,10360,10360,0
|
|
20231116,105800,106908970,10360,10360,10360,10360,0
|
|
20231116,105700,106908970,10360,10360,10360,10360,1
|
|
20231116,105600,106898610,10330,10340,10340,10330,130
|
|
20231116,105500,105555470,10360,10360,10360,10360,370
|
|
20231116,105400,101722270,10330,10340,10340,10330,1050
|
|
20231116,105300,90875270,10330,10330,10330,10330,0
|
|
20231116,105200,90875270,10330,10330,10330,10330,15
|
|
20231116,105100,90720320,10330,10330,10330,10330,7
|
|
20231116,105000,90648010,10340,10350,10350,10340,56
|
|
20231116,104900,90068960,10340,10340,10340,10340,0
|
|
20231116,104800,90068960,10340,10340,10340,10340,0
|
|
20231116,104700,90068960,10340,10340,10340,10340,0
|
|
20231116,104600,90068960,10340,10340,10340,10340,100
|
|
20231116,104500,89034960,10340,10340,10340,10340,25
|
|
20231116,104400,88776460,10340,10340,10340,10340,12
|
|
20231116,104300,88652380,10340,10360,10360,10340,220
|
|
20231116,104200,86375280,10360,10360,10360,10360,91
|
|
20231116,104100,85432520,10350,10350,10350,10350,126
|
|
20231116,104000,84128420,10360,10360,10360,10360,0
|
|
20231116,103900,84128420,10360,10360,10360,10360,133
|
|
20231116,103800,82750540,10360,10360,10360,10360,167
|
|
20231116,103700,81020420,10370,10380,10380,10370,805
|
|
20231116,103600,72668700,10380,10390,10390,10380,225
|
|
20231116,103500,70331360,10390,10390,10390,10390,22
|
|
20231116,103400,70102780,10390,10390,10390,10390,9
|
|
20231116,103300,70009270,10410,10410,10410,10410,10
|
|
20231116,103200,69905170,10400,10400,10400,10400,3
|
|
20231116,103100,69873970,10420,10380,10420,10380,97
|
|
20231116,103000,68866920,10380,10380,10380,10380,13
|
|
20231116,102900,68731980,10430,10430,10430,10430,0
|
|
20231116,102800,68731980,10430,10430,10430,10430,1
|
|
20231116,102700,68721550,10370,10370,10370,10370,11
|
|
20231116,102600,68607480,10370,10370,10370,10370,13
|
|
20231116,102500,68472670,10430,10430,10430,10370,40
|
|
20231116,102400,68056610,10360,10370,10370,10360,120
|
|
20231116,102300,66812750,10370,10370,10370,10370,0
|
|
20231116,102200,66812750,10370,10380,10380,10370,52
|
|
20231116,102100,66273490,10380,10380,10440,10380,112
|
|
20231116,102000,65109290,10380,10380,10380,10380,39
|
|
20231116,101900,64704470,10370,10370,10370,10370,0
|
|
20231116,101800,64704470,10370,10360,10370,10360,56
|
|
20231116,101700,64124140,10370,10380,10380,10370,454
|
|
20231116,101600,59414450,10380,10390,10390,10380,158
|
|
20231116,101500,57773830,10390,10390,10390,10390,125
|
|
20231116,101400,56475080,10440,10410,10440,10410,100
|
|
20231116,101300,55433390,10400,10410,10410,10390,746
|
|
20231116,101200,47674130,10440,10440,10440,10440,1
|
|
20231116,101100,47663690,10410,10420,10450,10410,22
|
|
20231116,101000,47434500,10420,10440,10440,10410,203
|
|
20231116,100900,45318160,10450,10450,10450,10450,0
|
|
20231116,100800,45318160,10450,10450,10450,10450,11
|
|
20231116,100700,45203210,10430,10460,10460,10430,808
|
|
20231116,100600,36770130,10460,10440,10470,10440,49
|
|
20231116,100500,36258510,10440,10430,10440,10430,175
|
|
20231116,100400,34432190,10430,10430,10430,10430,80
|
|
20231116,100300,33597790,10440,10440,10440,10440,40
|
|
20231116,100200,33180190,10480,10450,10510,10450,163
|
|
20231116,100100,31474910,10460,10480,10540,10460,2872
|
|
20231116,100000,1370590,10480,10460,10480,10460,131
|