578 lines
30 KiB
CSV
578 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,183500,290619150,13200,13200,13200,13200,58
|
|
20231113,183400,290619150,13200,13200,13200,13200,0
|
|
20231113,183300,290619150,13200,13200,13200,13200,0
|
|
20231113,183200,290619150,13200,13200,13200,13200,0
|
|
20231113,183100,290619150,13200,13200,13200,13200,0
|
|
20231113,183000,290619150,13200,13200,13200,13200,0
|
|
20231113,182900,290619150,13200,13200,13200,13200,0
|
|
20231113,182800,290619150,13200,13200,13200,13200,0
|
|
20231113,182700,290619150,13200,13200,13200,13200,0
|
|
20231113,182600,290619150,13200,13200,13200,13200,0
|
|
20231113,182500,290619150,13200,13200,13200,13200,0
|
|
20231113,182400,290619150,13200,13200,13200,13200,0
|
|
20231113,182300,290619150,13200,13200,13200,13200,0
|
|
20231113,182200,290619150,13200,13200,13200,13200,0
|
|
20231113,182100,290619150,13200,13200,13200,13200,0
|
|
20231113,182000,290619150,13200,13200,13200,13200,0
|
|
20231113,181900,290619150,13200,13200,13200,13200,0
|
|
20231113,181800,290619150,13200,13200,13200,13200,0
|
|
20231113,181700,290619150,13200,13200,13200,13200,0
|
|
20231113,181600,290619150,13200,13200,13200,13200,0
|
|
20231113,181500,290619150,13200,13200,13200,13200,0
|
|
20231113,181400,290619150,13200,13200,13200,13200,0
|
|
20231113,181300,290619150,13200,13200,13200,13200,0
|
|
20231113,181200,290619150,13200,13200,13200,13200,0
|
|
20231113,181100,290619150,13200,13200,13200,13200,0
|
|
20231113,181000,290619150,13200,13200,13200,13200,0
|
|
20231113,180900,290619150,13200,13200,13200,13200,0
|
|
20231113,180800,290619150,13200,13200,13200,13200,0
|
|
20231113,180700,290619150,13200,13200,13200,13200,0
|
|
20231113,180600,290619150,13200,13200,13200,13200,0
|
|
20231113,180500,290619150,13200,13200,13200,13200,58
|
|
20231113,180400,290619150,13200,13200,13200,13200,0
|
|
20231113,180300,290619150,13200,13200,13200,13200,0
|
|
20231113,180200,290619150,13200,13200,13200,13200,0
|
|
20231113,180100,290619150,13200,13200,13200,13200,0
|
|
20231113,180000,290619150,13200,13200,13200,13200,0
|
|
20231113,175900,290619150,13200,13200,13200,13200,0
|
|
20231113,175800,290619150,13200,13200,13200,13200,0
|
|
20231113,175700,290619150,13200,13200,13200,13200,0
|
|
20231113,175600,290619150,13200,13200,13200,13200,0
|
|
20231113,175500,290619150,13200,13200,13200,13200,0
|
|
20231113,175400,290619150,13200,13200,13200,13200,0
|
|
20231113,175300,290619150,13200,13200,13200,13200,0
|
|
20231113,175200,290619150,13200,13200,13200,13200,0
|
|
20231113,175100,290619150,13200,13200,13200,13200,0
|
|
20231113,175000,290619150,13200,13200,13200,13200,0
|
|
20231113,174900,290619150,13200,13200,13200,13200,0
|
|
20231113,174800,290619150,13200,13200,13200,13200,0
|
|
20231113,174700,290619150,13200,13200,13200,13200,0
|
|
20231113,174600,290619150,13200,13200,13200,13200,0
|
|
20231113,174500,290619150,13200,13200,13200,13200,0
|
|
20231113,174400,290619150,13200,13200,13200,13200,0
|
|
20231113,174300,290619150,13200,13200,13200,13200,0
|
|
20231113,174200,290619150,13200,13200,13200,13200,0
|
|
20231113,174100,290619150,13200,13200,13200,13200,0
|
|
20231113,174000,290619150,13200,13200,13200,13200,0
|
|
20231113,173900,290619150,13200,13200,13200,13200,0
|
|
20231113,173800,290619150,13200,13200,13200,13200,0
|
|
20231113,173700,290619150,13200,13200,13200,13200,0
|
|
20231113,173600,290619150,13200,13200,13200,13200,0
|
|
20231113,173500,290619150,13200,13200,13200,13200,58
|
|
20231113,173400,290619150,13200,13200,13200,13200,0
|
|
20231113,173300,290619150,13200,13200,13200,13200,0
|
|
20231113,173200,290619150,13200,13200,13200,13200,0
|
|
20231113,173100,290619150,13200,13200,13200,13200,0
|
|
20231113,173000,290619150,13200,13200,13200,13200,0
|
|
20231113,172900,290619150,13200,13200,13200,13200,0
|
|
20231113,172800,290619150,13200,13200,13200,13200,0
|
|
20231113,172700,290619150,13200,13200,13200,13200,0
|
|
20231113,172600,290619150,13200,13200,13200,13200,0
|
|
20231113,172500,290619150,13200,13200,13200,13200,0
|
|
20231113,172400,290619150,13200,13200,13200,13200,0
|
|
20231113,172300,290619150,13200,13200,13200,13200,0
|
|
20231113,172200,290619150,13200,13200,13200,13200,0
|
|
20231113,172100,290619150,13200,13200,13200,13200,0
|
|
20231113,172000,290619150,13200,13200,13200,13200,0
|
|
20231113,171900,290619150,13200,13200,13200,13200,0
|
|
20231113,171800,290619150,13200,13200,13200,13200,0
|
|
20231113,171700,290619150,13200,13200,13200,13200,0
|
|
20231113,171600,290619150,13200,13200,13200,13200,0
|
|
20231113,171500,290619150,13200,13200,13200,13200,0
|
|
20231113,171400,290619150,13200,13200,13200,13200,0
|
|
20231113,171300,290619150,13200,13200,13200,13200,0
|
|
20231113,171200,290619150,13200,13200,13200,13200,0
|
|
20231113,171100,290619150,13200,13200,13200,13200,0
|
|
20231113,171000,290619150,13200,13200,13200,13200,0
|
|
20231113,170900,290619150,13200,13200,13200,13200,0
|
|
20231113,170800,290619150,13200,13200,13200,13200,0
|
|
20231113,170700,290619150,13200,13200,13200,13200,0
|
|
20231113,170600,290619150,13200,13200,13200,13200,0
|
|
20231113,170500,290619150,13200,13200,13200,13200,58
|
|
20231113,170400,290619150,13200,13200,13200,13200,0
|
|
20231113,170300,290619150,13200,13200,13200,13200,0
|
|
20231113,170200,290619150,13200,13200,13200,13200,0
|
|
20231113,170100,290619150,13200,13200,13200,13200,0
|
|
20231113,170000,290619150,13200,13200,13200,13200,0
|
|
20231113,165900,290619150,13200,13200,13200,13200,0
|
|
20231113,165800,290619150,13200,13200,13200,13200,0
|
|
20231113,165700,290619150,13200,13200,13200,13200,0
|
|
20231113,165600,290619150,13200,13200,13200,13200,0
|
|
20231113,165500,290619150,13200,13200,13200,13200,0
|
|
20231113,165400,290619150,13200,13200,13200,13200,0
|
|
20231113,165300,290619150,13200,13200,13200,13200,0
|
|
20231113,165200,290619150,13200,13200,13200,13200,0
|
|
20231113,165100,290619150,13200,13200,13200,13200,0
|
|
20231113,165000,290619150,13200,13200,13200,13200,0
|
|
20231113,164900,290619150,13200,13200,13200,13200,0
|
|
20231113,164800,290619150,13200,13200,13200,13200,0
|
|
20231113,164700,290619150,13200,13200,13200,13200,0
|
|
20231113,164600,290619150,13200,13200,13200,13200,0
|
|
20231113,164500,290619150,13200,13200,13200,13200,0
|
|
20231113,164400,290619150,13200,13200,13200,13200,0
|
|
20231113,164300,290619150,13200,13200,13200,13200,0
|
|
20231113,164200,290619150,13200,13200,13200,13200,0
|
|
20231113,164100,290619150,13200,13200,13200,13200,0
|
|
20231113,164000,290619150,13200,13200,13200,13200,0
|
|
20231113,163900,290619150,13200,13200,13200,13200,0
|
|
20231113,163800,290619150,13200,13200,13200,13200,0
|
|
20231113,163700,290619150,13200,13200,13200,13200,0
|
|
20231113,163600,290619150,13200,13200,13200,13200,0
|
|
20231113,163500,290619150,13200,13200,13200,13200,58
|
|
20231113,163400,290619150,13200,13200,13200,13200,0
|
|
20231113,163300,290619150,13200,13200,13200,13200,0
|
|
20231113,163200,290619150,13200,13200,13200,13200,0
|
|
20231113,163100,290619150,13200,13200,13200,13200,0
|
|
20231113,163000,290619150,13200,13200,13200,13200,0
|
|
20231113,162900,290619150,13200,13200,13200,13200,0
|
|
20231113,162800,290619150,13200,13200,13200,13200,0
|
|
20231113,162700,290619150,13200,13200,13200,13200,0
|
|
20231113,162600,290619150,13200,13200,13200,13200,0
|
|
20231113,162500,290619150,13200,13200,13200,13200,0
|
|
20231113,162400,290619150,13200,13200,13200,13200,0
|
|
20231113,162300,290619150,13200,13200,13200,13200,0
|
|
20231113,162200,290619150,13200,13200,13200,13200,0
|
|
20231113,162100,290619150,13200,13200,13200,13200,0
|
|
20231113,162000,290619150,13200,13200,13200,13200,0
|
|
20231113,161900,290619150,13200,13200,13200,13200,0
|
|
20231113,161800,290619150,13200,13200,13200,13200,0
|
|
20231113,161700,290619150,13200,13200,13200,13200,0
|
|
20231113,161600,290619150,13200,13200,13200,13200,0
|
|
20231113,161500,290619150,13200,13200,13200,13200,0
|
|
20231113,161400,290619150,13200,13200,13200,13200,0
|
|
20231113,161300,290619150,13200,13200,13200,13200,0
|
|
20231113,161200,290619150,13200,13200,13200,13200,0
|
|
20231113,161100,290619150,13200,13200,13200,13200,0
|
|
20231113,161000,290619150,13200,13200,13200,13200,0
|
|
20231113,160900,290619150,13200,13200,13200,13200,0
|
|
20231113,160800,290619150,13200,13200,13200,13200,0
|
|
20231113,160700,290619150,13200,13200,13200,13200,0
|
|
20231113,160600,290619150,13200,13200,13200,13200,0
|
|
20231113,160500,290619150,13200,13200,13200,13200,58
|
|
20231113,160400,290619150,13200,13200,13200,13200,0
|
|
20231113,160300,290619150,13200,13200,13200,13200,0
|
|
20231113,160200,290619150,13200,13200,13200,13200,0
|
|
20231113,160100,290619150,13200,13200,13200,13200,0
|
|
20231113,160000,290619150,13200,13200,13200,13200,0
|
|
20231113,155900,290619150,13200,13200,13200,13200,0
|
|
20231113,155800,290619150,13200,13200,13200,13200,0
|
|
20231113,155700,290619150,13200,13200,13200,13200,0
|
|
20231113,155600,290619150,13200,13200,13200,13200,0
|
|
20231113,155500,290619150,13200,13200,13200,13200,0
|
|
20231113,155400,290619150,13200,13200,13200,13200,0
|
|
20231113,155300,290619150,13200,13200,13200,13200,0
|
|
20231113,155200,290619150,13200,13200,13200,13200,0
|
|
20231113,155100,290619150,13200,13200,13200,13200,0
|
|
20231113,155000,290619150,13200,13200,13200,13200,0
|
|
20231113,154900,290619150,13200,13200,13200,13200,0
|
|
20231113,154800,290619150,13200,13200,13200,13200,0
|
|
20231113,154700,290619150,13200,13200,13200,13200,0
|
|
20231113,154600,290619150,13200,13200,13200,13200,0
|
|
20231113,154500,290619150,13200,13200,13200,13200,0
|
|
20231113,154400,290619150,13200,13200,13200,13200,0
|
|
20231113,154300,290619150,13200,13200,13200,13200,0
|
|
20231113,154200,290619150,13200,13200,13200,13200,0
|
|
20231113,154100,290619150,13200,13200,13200,13200,0
|
|
20231113,154000,290619150,13200,13200,13200,13200,0
|
|
20231113,153900,290619150,13200,13200,13200,13200,0
|
|
20231113,153800,290619150,13200,13200,13200,13200,0
|
|
20231113,153700,290619150,13200,13200,13200,13200,0
|
|
20231113,153600,290619150,13200,13200,13200,13200,0
|
|
20231113,153500,290619150,13200,13200,13200,13200,58
|
|
20231113,153400,290619150,13200,13200,13200,13200,0
|
|
20231113,153300,290619150,13200,13200,13200,13200,0
|
|
20231113,153200,290619150,13200,13200,13200,13200,0
|
|
20231113,153100,290619150,13200,13200,13200,13200,0
|
|
20231113,153000,290619150,13200,13200,13200,13200,58
|
|
20231113,152900,289853550,13330,13330,13330,13330,0
|
|
20231113,152800,289853550,13330,13330,13330,13330,0
|
|
20231113,152700,289853550,13330,13330,13330,13330,0
|
|
20231113,152600,289853550,13330,13330,13330,13330,0
|
|
20231113,152500,289853550,13330,13330,13330,13330,0
|
|
20231113,152400,289853550,13330,13330,13330,13330,0
|
|
20231113,152300,289853550,13330,13330,13330,13330,0
|
|
20231113,152200,289853550,13330,13330,13330,13330,0
|
|
20231113,152100,289853550,13330,13330,13330,13330,0
|
|
20231113,152000,289853550,13330,13330,13330,13330,0
|
|
20231113,151900,289853550,13330,13220,13330,13200,111
|
|
20231113,151800,288378130,13290,13200,13290,13200,58
|
|
20231113,151700,287608150,13280,13200,13330,13180,53
|
|
20231113,151600,286907760,13210,13290,13330,13210,333
|
|
20231113,151500,282478740,13190,13290,13300,13190,17
|
|
20231113,151400,282253680,13290,13230,13290,13200,61
|
|
20231113,151300,281444800,13230,13250,13290,13230,53
|
|
20231113,151200,280742450,13290,13260,13290,13260,61
|
|
20231113,151100,279932420,13260,13260,13280,13260,172
|
|
20231113,151000,277650470,13260,13180,13260,13180,51
|
|
20231113,150900,276976540,13190,13180,13270,13180,109
|
|
20231113,150800,275531670,13180,13180,13190,13180,62
|
|
20231113,150700,274714300,13280,13270,13280,13230,17
|
|
20231113,150600,274488980,13270,13220,13270,13220,43
|
|
20231113,150500,273919530,13180,13270,13270,13180,28
|
|
20231113,150400,273548830,13270,13270,13270,13180,165
|
|
20231113,150300,271361540,13270,13270,13270,13170,77
|
|
20231113,150200,270342600,13270,13270,13270,13270,22
|
|
20231113,150100,270050660,13220,13170,13220,13170,69
|
|
20231113,150000,269140400,13170,13220,13220,13170,80
|
|
20231113,145900,268083000,13200,13170,13200,13170,34
|
|
20231113,145800,267634900,13190,13220,13270,13190,101
|
|
20231113,145700,266295740,13170,13280,13280,13170,107
|
|
20231113,145600,264875810,13280,13280,13280,13280,89
|
|
20231113,145500,263693890,13280,13220,13280,13220,51
|
|
20231113,145400,263018800,13220,13170,13290,13170,114
|
|
20231113,145300,261514120,13180,13220,13220,13180,267
|
|
20231113,145200,257984460,13220,13220,13220,13220,29
|
|
20231113,145100,257601080,13280,13280,13280,13280,39
|
|
20231113,145000,257083160,13280,13270,13280,13270,61
|
|
20231113,144900,256273190,13270,13220,13270,13220,18
|
|
20231113,144800,256035180,13270,13220,13270,13220,36
|
|
20231113,144700,255559210,13220,13270,13280,13220,107
|
|
20231113,144600,254140680,13280,13290,13290,13280,501
|
|
20231113,144500,247482400,13290,13290,13290,13290,11
|
|
20231113,144400,247336210,13290,13290,13290,13290,33
|
|
20231113,144300,246897640,13290,13290,13300,13290,51
|
|
20231113,144200,246219840,13290,13280,13290,13280,12
|
|
20231113,144100,246060410,13280,13280,13280,13280,46
|
|
20231113,144000,245449530,13280,13280,13280,13280,15
|
|
20231113,143900,245250330,13280,13270,13280,13270,34
|
|
20231113,143800,244798970,13280,13320,13320,13280,64
|
|
20231113,143700,243946530,13320,13290,13320,13270,81
|
|
20231113,143600,242869840,13290,13260,13290,13220,209
|
|
20231113,143500,240096350,13260,13260,13260,13260,19
|
|
20231113,143400,239844410,13260,13270,13270,13260,47
|
|
20231113,143300,239221070,13270,13270,13270,13270,31
|
|
20231113,143200,238809700,13280,13270,13280,13270,21
|
|
20231113,143100,238531020,13270,13220,13270,13220,69
|
|
20231113,143000,237617230,13220,13320,13320,13220,116
|
|
20231113,142900,236077860,13310,13230,13310,13220,86
|
|
20231113,142800,234934860,13220,13220,13230,13220,54
|
|
20231113,142700,234220960,13220,13230,13230,13220,36
|
|
20231113,142600,233745000,13230,13230,13230,13220,24
|
|
20231113,142500,233427690,13220,13230,13230,13220,18
|
|
20231113,142400,233189710,13230,13220,13290,13220,341
|
|
20231113,142300,228665160,13220,13230,13230,13220,22
|
|
20231113,142200,228374220,13210,13200,13210,13200,21
|
|
20231113,142100,228096950,13200,13180,13200,13180,56
|
|
20231113,142000,227358680,13180,13180,13190,13180,24
|
|
20231113,141900,227042300,13190,13180,13190,13180,43
|
|
20231113,141800,226475260,13190,13190,13190,13180,22
|
|
20231113,141700,226185270,13180,13180,13190,13180,50
|
|
20231113,141600,225526250,13180,13190,13200,13180,23
|
|
20231113,141500,225222950,13200,13190,13200,13180,22
|
|
20231113,141400,224932770,13190,13190,13190,13180,36
|
|
20231113,141300,224458200,13180,13180,13190,13180,72
|
|
20231113,141200,223508870,13190,13180,13190,13180,30
|
|
20231113,141100,223113450,13190,13180,13190,13180,12
|
|
20231113,141000,222955250,13180,13190,13190,13180,52
|
|
20231113,140900,222269870,13180,13180,13190,13180,34
|
|
20231113,140800,221821560,13190,13180,13190,13180,32
|
|
20231113,140700,221399760,13190,13190,13190,13180,22
|
|
20231113,140600,221109780,13180,13180,13190,13180,49
|
|
20231113,140500,220463930,13190,13190,13200,13190,19
|
|
20231113,140400,220213300,13180,13180,13190,13180,27
|
|
20231113,140300,219857430,13170,13210,13210,13170,102
|
|
20231113,140200,218511030,13200,13160,13200,13160,40
|
|
20231113,140100,217983970,13170,13160,13170,13150,47
|
|
20231113,140000,217365510,13150,13280,13280,13150,5
|
|
20231113,135900,217299470,13270,13140,13270,13140,153
|
|
20231113,135800,215280960,13150,13130,13150,13130,31
|
|
20231113,135700,214873650,13140,13160,13160,13130,72
|
|
20231113,135600,213927700,13160,13160,13170,13160,29
|
|
20231113,135500,213546040,13170,13160,13170,13160,25
|
|
20231113,135400,213217010,13160,13160,13170,13160,49
|
|
20231113,135300,212572150,13170,13170,13170,13160,29
|
|
20231113,135200,212190470,13160,13160,13170,13160,31
|
|
20231113,135100,211782490,13170,13170,13170,13160,17
|
|
20231113,135000,211558750,13160,13170,13170,13160,54
|
|
20231113,134900,210848070,13160,13170,13170,13160,41
|
|
20231113,134800,210308490,13160,13170,13170,13160,30
|
|
20231113,134700,209913670,13160,13170,13170,13160,25
|
|
20231113,134600,209584630,13180,13180,13190,13170,28
|
|
20231113,134500,209215640,13190,13190,13200,13180,65
|
|
20231113,134400,208358280,13200,13200,13210,13200,21
|
|
20231113,134300,208081070,13210,13220,13240,13200,181
|
|
20231113,134200,205689210,13210,13200,13240,13200,23
|
|
20231113,134100,205385510,13190,13200,13200,13190,30
|
|
20231113,134000,204989790,13200,13200,13200,13190,18
|
|
20231113,133900,204752330,13190,13170,13190,13160,56
|
|
20231113,133800,204014580,13170,13170,13170,13160,28
|
|
20231113,133700,203645880,13170,13180,13180,13170,27
|
|
20231113,133600,203290180,13180,13190,13190,13180,33
|
|
20231113,133500,202855230,13180,13160,13180,13160,76
|
|
20231113,133400,201854230,13160,13160,13160,13160,7
|
|
20231113,133300,201762110,13160,13160,13160,13160,34
|
|
20231113,133200,201314670,13160,13160,13160,13160,51
|
|
20231113,133100,200643510,13160,13160,13160,13160,5
|
|
20231113,133000,200577710,13160,13160,13170,13160,47
|
|
20231113,132900,199959180,13160,13160,13160,13160,15
|
|
20231113,132800,199761780,13160,13160,13160,13160,26
|
|
20231113,132700,199419620,13160,13160,13160,13160,7
|
|
20231113,132600,199327500,13160,13160,13170,13160,69
|
|
20231113,132500,198419450,13160,13170,13170,13160,25
|
|
20231113,132400,198090350,13170,13170,13170,13170,26
|
|
20231113,132300,197747930,13180,13180,13180,13180,1
|
|
20231113,132200,197734750,13170,13190,13190,13170,23
|
|
20231113,132100,197431640,13170,13160,13170,13160,74
|
|
20231113,132000,196457640,13170,13170,13170,13170,1
|
|
20231113,131900,196444470,13160,13180,13230,13160,110
|
|
20231113,131800,194992290,13160,13160,13160,13160,16
|
|
20231113,131700,194781730,13160,13160,13170,13160,16
|
|
20231113,131600,194571160,13160,13150,13160,13150,27
|
|
20231113,131500,194216050,13150,13130,13150,13130,41
|
|
20231113,131400,193677360,13130,13130,13130,13130,16
|
|
20231113,131300,193467280,13130,13130,13130,13130,44
|
|
20231113,131200,192889560,13130,13130,13130,13130,6
|
|
20231113,131100,192810780,13130,13130,13130,13130,14
|
|
20231113,131000,192626960,13130,13130,13130,13130,59
|
|
20231113,130900,191852290,13140,13130,13140,13130,35
|
|
20231113,130800,191392660,13130,13130,13130,13130,45
|
|
20231113,130700,190801810,13120,13120,13120,13120,14
|
|
20231113,130600,190618130,13120,13130,13130,13120,36
|
|
20231113,130500,190145700,13130,13130,13130,13130,8
|
|
20231113,130400,190040660,13130,13130,13130,13130,56
|
|
20231113,130300,189305380,13130,13130,13130,13130,64
|
|
20231113,130200,188465060,13120,13120,13120,13120,34
|
|
20231113,130100,188018980,13130,13120,13130,13120,9
|
|
20231113,130000,187900880,13120,13120,13120,13120,13
|
|
20231113,125900,187730320,13120,13160,13160,13120,58
|
|
20231113,125800,186967760,13160,13160,13160,13160,6
|
|
20231113,125700,186888800,13160,13160,13160,13160,7
|
|
20231113,125600,186796680,13160,13120,13160,13120,99
|
|
20231113,125500,185495300,13120,13120,13120,13120,17
|
|
20231113,125400,185272260,13120,13120,13120,13120,7
|
|
20231113,125300,185180420,13120,13160,13160,13120,40
|
|
20231113,125200,184654820,13160,13160,13160,13160,32
|
|
20231113,125100,184233700,13160,13160,13160,13160,27
|
|
20231113,125000,183878380,13160,13160,13160,13160,17
|
|
20231113,124900,183654660,13160,13160,13160,13160,46
|
|
20231113,124800,183049300,13120,13200,13200,13120,47
|
|
20231113,124700,182429700,13200,13200,13200,13200,13
|
|
20231113,124600,182258100,13200,13160,13200,13150,51
|
|
20231113,124500,181585830,13110,13110,13130,13110,73
|
|
20231113,124400,180628520,13110,13110,13110,13110,27
|
|
20231113,124300,180274550,13110,13110,13110,13110,6
|
|
20231113,124200,180195890,13110,13110,13110,13110,78
|
|
20231113,124100,179173310,13110,13120,13120,13110,17
|
|
20231113,124000,178950420,13110,13110,13110,13110,42
|
|
20231113,123900,178399800,13110,13130,13130,13110,26
|
|
20231113,123800,178058900,13120,13110,13120,13110,27
|
|
20231113,123700,177704790,13120,13130,13130,13120,45
|
|
20231113,123600,177113950,13140,13130,13140,13110,27
|
|
20231113,123500,176759520,13210,13210,13230,13210,21
|
|
20231113,123400,176481970,13210,13210,13210,13210,13
|
|
20231113,123300,176310240,13210,13100,13210,13100,93
|
|
20231113,123200,175087340,13100,13110,13110,13100,8
|
|
20231113,123100,174982530,13160,13210,13210,13160,10
|
|
20231113,123000,174850870,13160,13080,13160,13080,108
|
|
20231113,122900,173433520,13080,13080,13080,13080,13
|
|
20231113,122800,173263480,13080,13090,13090,13080,28
|
|
20231113,122700,172897230,13080,13070,13080,13070,39
|
|
20231113,122600,172387170,13080,13060,13080,13060,75
|
|
20231113,122500,171407360,13050,13050,13050,13050,31
|
|
20231113,122400,171002810,13050,13020,13050,13020,94
|
|
20231113,122300,169776320,13030,13050,13080,13030,388
|
|
20231113,122200,164712110,13050,13050,13050,13050,49
|
|
20231113,122100,164072660,13050,13060,13060,13050,163
|
|
20231113,122000,161944470,13060,13070,13070,13060,57
|
|
20231113,121900,161199560,13070,13070,13070,13070,26
|
|
20231113,121800,160859740,13070,13070,13070,13070,43
|
|
20231113,121700,160297730,13070,13070,13070,13070,20
|
|
20231113,121600,160036330,13070,13070,13070,13070,14
|
|
20231113,121500,159853350,13070,13080,13080,13070,85
|
|
20231113,121400,158741810,13080,13080,13080,13080,45
|
|
20231113,121300,158153210,13080,13080,13080,13080,20
|
|
20231113,121200,157891610,13080,13080,13080,13080,13
|
|
20231113,121100,157721570,13080,13080,13080,13080,48
|
|
20231113,121000,157093730,13080,13080,13080,13080,0
|
|
20231113,120900,157093730,13080,13090,13090,13080,54
|
|
20231113,120800,156387000,13080,13080,13080,13080,33
|
|
20231113,120700,155955360,13080,13090,13090,13080,20
|
|
20231113,120600,155693620,13100,13080,13100,13080,135
|
|
20231113,120500,153926670,13070,13070,13070,13070,33
|
|
20231113,120400,153495360,13070,13070,13070,13070,15
|
|
20231113,120300,153299310,13100,13100,13100,13100,406
|
|
20231113,120200,147980710,13110,13110,13110,13110,105
|
|
20231113,120100,146604160,13110,13110,13110,13110,35
|
|
20231113,120000,146145310,13110,13110,13110,13110,14
|
|
20231113,115900,145961770,13110,13110,13110,13110,18
|
|
20231113,115800,145725790,13110,13120,13120,13110,16
|
|
20231113,115700,145515950,13120,13120,13130,13120,15
|
|
20231113,115600,145319140,13110,13070,13110,13070,140
|
|
20231113,115500,143486120,13070,13080,13080,13070,83
|
|
20231113,115400,142400670,13080,13080,13080,13080,20
|
|
20231113,115300,142139070,13080,13080,13080,13080,28
|
|
20231113,115200,141772830,13080,13070,13080,13070,72
|
|
20231113,115100,140831150,13080,13080,13080,13080,15
|
|
20231113,115000,140634950,13080,13080,13080,13080,14
|
|
20231113,114900,140451830,13090,13080,13090,13070,29
|
|
20231113,114800,140072630,13080,13050,13080,13050,30
|
|
20231113,114700,139681000,13050,13060,13060,13050,92
|
|
20231113,114600,138479550,13070,13080,13080,13070,13
|
|
20231113,114500,138309540,13080,13100,13100,13080,254
|
|
20231113,114400,134984480,13100,13110,13110,13100,44
|
|
20231113,114300,134407710,13110,13110,13110,13110,43
|
|
20231113,114200,133843980,13120,13130,13130,13120,20
|
|
20231113,114100,133581540,13140,13140,13140,13130,59
|
|
20231113,114000,132806580,13130,13130,13140,13130,34
|
|
20231113,113900,132360140,13130,13140,13140,13130,16
|
|
20231113,113800,132150050,13130,13140,13140,13130,9
|
|
20231113,113700,132031870,13130,13120,13170,13120,197
|
|
20231113,113600,129445260,13130,13140,13140,13130,24
|
|
20231113,113500,129130130,13140,13140,13160,13140,35
|
|
20231113,113400,128670170,13140,13150,13150,13140,48
|
|
20231113,113300,128039390,13150,13170,13170,13150,56
|
|
20231113,113200,127302180,13170,13170,13170,13170,13
|
|
20231113,113100,127130970,13170,13200,13210,13170,165
|
|
20231113,113000,124953370,13200,13210,13210,13200,41
|
|
20231113,112900,124412140,13200,13220,13220,13200,15
|
|
20231113,112800,124213910,13220,13250,13250,13220,645
|
|
20231113,112700,115674290,13250,13270,13270,13250,356
|
|
20231113,112600,110952960,13280,13270,13280,13270,31
|
|
20231113,112500,110541570,13280,13280,13290,13280,504
|
|
20231113,112400,103848440,13280,13280,13280,13280,76
|
|
20231113,112300,102839160,13280,13280,13280,13280,10
|
|
20231113,112200,102706360,13280,13280,13290,13280,19
|
|
20231113,112100,102454030,13280,13280,13280,13280,13
|
|
20231113,112000,102281390,13290,13280,13290,13280,50
|
|
20231113,111900,101617380,13280,13290,13290,13280,148
|
|
20231113,111800,99650930,13280,13290,13290,13280,10
|
|
20231113,111700,99518100,13280,13280,13280,13280,45
|
|
20231113,111600,98920500,13290,13280,13290,13280,29
|
|
20231113,111500,98535230,13290,13280,13290,13280,40
|
|
20231113,111400,98003880,13290,13280,13290,13280,47
|
|
20231113,111300,97379530,13280,13280,13280,13280,65
|
|
20231113,111200,96516330,13290,13280,13290,13280,16
|
|
20231113,111100,96303840,13280,13280,13280,13280,13
|
|
20231113,111000,96131200,13280,13300,13300,13280,544
|
|
20231113,110900,88903760,13300,13300,13300,13300,25
|
|
20231113,110800,88571260,13300,13300,13300,13300,561
|
|
20231113,110700,81109960,13300,13300,13300,13300,28
|
|
20231113,110600,80737560,13300,13300,13300,13300,26
|
|
20231113,110500,80391760,13310,13300,13310,13300,18
|
|
20231113,110400,80152330,13300,13300,13300,13300,27
|
|
20231113,110300,79793230,13300,13300,13300,13300,24
|
|
20231113,110200,79474030,13300,13300,13300,13300,73
|
|
20231113,110100,78503130,13310,13300,13310,13300,17
|
|
20231113,110000,78277020,13300,13310,13310,13300,36
|
|
20231113,105900,77798200,13300,13300,13300,13300,13
|
|
20231113,105800,77625300,13300,13300,13300,13300,15
|
|
20231113,105700,77425800,13300,13300,13300,13300,30
|
|
20231113,105600,77026800,13300,13300,13300,13300,7
|
|
20231113,105500,76933700,13300,13330,13330,13300,70
|
|
20231113,105400,76000840,13330,13310,13330,13300,49
|
|
20231113,105300,75348070,13330,13300,13330,13300,147
|
|
20231113,105200,73390160,13300,13300,13300,13300,6
|
|
20231113,105100,73310360,13300,13300,13300,13300,58
|
|
20231113,105000,72538960,13300,13300,13300,13300,45
|
|
20231113,104900,71940460,13310,13300,13310,13300,31
|
|
20231113,104800,71528020,13300,13300,13300,13300,52
|
|
20231113,104700,70836420,13310,13310,13310,13300,14
|
|
20231113,104600,70650160,13300,13300,13300,13300,57
|
|
20231113,104500,69892060,13300,13300,13300,13300,6
|
|
20231113,104400,69812260,13310,13310,13310,13310,1
|
|
20231113,104300,69798950,13300,13300,13300,13300,0
|
|
20231113,104200,69798950,13300,13300,13300,13300,0
|
|
20231113,104100,69798950,13300,13300,13300,13300,7
|
|
20231113,104000,69705850,13300,13300,13300,13300,1
|
|
20231113,103900,69692550,13290,13290,13290,13290,3
|
|
20231113,103800,69652680,13290,13290,13290,13290,0
|
|
20231113,103700,69652680,13290,13280,13290,13280,183
|
|
20231113,103600,67220620,13280,13280,13280,13280,68
|
|
20231113,103500,66317580,13290,13290,13290,13290,0
|
|
20231113,103400,66317580,13290,13290,13290,13290,0
|
|
20231113,103300,66317580,13290,13290,13290,13290,0
|
|
20231113,103200,66317580,13290,13290,13290,13290,1
|
|
20231113,103100,66304290,13290,13290,13290,13290,0
|
|
20231113,103000,66304290,13290,13290,13290,13290,1
|
|
20231113,102900,66291000,13270,13290,13290,13270,14
|
|
20231113,102800,66105070,13290,13290,13290,13290,1
|
|
20231113,102700,66091780,13290,13290,13290,13290,105
|
|
20231113,102600,64696330,13290,13290,13290,13290,1
|
|
20231113,102500,64683040,13270,13270,13270,13270,39
|
|
20231113,102400,64165510,13270,13280,13280,13270,3
|
|
20231113,102300,64125690,13270,13270,13270,13270,60
|
|
20231113,102200,63329490,13270,13290,13290,13270,36
|
|
20231113,102100,62851190,13300,13300,13300,13300,312
|
|
20231113,102000,58701590,13310,13310,13310,13300,16
|
|
20231113,101900,58488770,13300,13310,13310,13300,139
|
|
20231113,101800,56640060,13300,13300,13300,13300,0
|
|
20231113,101700,56640060,13300,13310,13310,13300,23
|
|
20231113,101600,56334150,13300,13310,13310,13300,5
|
|
20231113,101500,56267640,13330,13330,13330,13330,0
|
|
20231113,101400,56267640,13330,13340,13340,13300,435
|
|
20231113,101300,50469750,13340,13360,13360,13340,126
|
|
20231113,101200,48787660,13370,13370,13370,13370,0
|
|
20231113,101100,48787660,13370,13370,13370,13370,0
|
|
20231113,101000,48787660,13370,13370,13370,13370,0
|
|
20231113,100900,48787660,13370,13370,13370,13370,0
|
|
20231113,100800,48787660,13370,13380,13380,13350,1226
|
|
20231113,100700,32403920,13390,13390,13390,13390,0
|
|
20231113,100600,32403920,13390,13390,13390,13390,0
|
|
20231113,100500,32403920,13390,13390,13390,13390,0
|
|
20231113,100400,32403920,13390,13390,13390,13390,0
|
|
20231113,100300,32403920,13390,13390,13390,13390,0
|
|
20231113,100200,32403920,13390,13390,13390,13390,0
|
|
20231113,100100,32403920,13390,13390,13390,13390,0
|
|
20231113,100000,32403920,13390,13390,13390,13390,1
|
|
20231113,095900,32390530,13390,13390,13390,13390,0
|
|
20231113,095800,32390530,13390,13390,13390,13390,0
|
|
20231113,095700,32390530,13390,13390,13390,13390,0
|
|
20231113,095600,32390530,13390,13390,13390,13390,1
|
|
20231113,095500,32377140,13370,13370,13370,13370,0
|
|
20231113,095400,32377140,13370,13370,13370,13370,15
|
|
20231113,095300,32176590,13370,13380,13380,13370,200
|
|
20231113,095200,29500850,13390,13390,13390,13390,0
|
|
20231113,095100,29500850,13390,13390,13390,13390,0
|
|
20231113,095000,29500850,13390,13390,13390,13390,0
|
|
20231113,094900,29500850,13390,13390,13390,13390,17
|
|
20231113,094800,29273220,13390,13390,13390,13390,0
|
|
20231113,094700,29273220,13390,13390,13390,13390,0
|
|
20231113,094600,29273220,13390,13380,13390,13380,41
|
|
20231113,094500,28724630,13370,13370,13370,13370,0
|
|
20231113,094400,28724630,13370,13370,13370,13370,33
|
|
20231113,094300,28283420,13370,13370,13370,13370,22
|
|
20231113,094200,27989280,13370,13370,13370,13370,57
|
|
20231113,094100,27227190,13370,13370,13370,13370,0
|
|
20231113,094000,27227190,13370,13370,13370,13370,0
|
|
20231113,093900,27227190,13370,13370,13370,13370,0
|
|
20231113,093800,27227190,13370,13370,13370,13370,1
|
|
20231113,093700,27213820,13380,13380,13380,13380,0
|
|
20231113,093600,27213820,13380,13380,13380,13380,0
|
|
20231113,093500,27213820,13380,13380,13380,13380,0
|
|
20231113,093400,27213820,13380,13380,13380,13380,1
|
|
20231113,093300,27200440,13380,13380,13380,13380,0
|
|
20231113,093200,27200440,13380,13380,13380,13380,1
|
|
20231113,093100,27187060,13360,13350,13360,13350,84
|
|
20231113,093000,26064840,13350,13360,13360,13350,8
|
|
20231113,092900,25958030,13360,13360,13360,13360,3
|
|
20231113,092800,25917950,13360,13380,13390,13360,178
|
|
20231113,092700,23536780,13390,13390,13390,13390,0
|
|
20231113,092600,23536780,13390,13390,13390,13390,78
|
|
20231113,092500,22492360,13390,13380,13390,13380,47
|
|
20231113,092400,21863070,13360,13360,13360,13360,72
|
|
20231113,092300,20901150,13350,13350,13350,13350,2
|
|
20231113,092200,20874450,13340,13340,13340,13340,0
|
|
20231113,092100,20874450,13340,13340,13340,13340,64
|
|
20231113,092000,20020690,13340,13320,13340,13290,135
|
|
20231113,091900,18221060,13320,13330,13330,13320,168
|
|
20231113,091800,15982420,13320,13320,13320,13320,0
|
|
20231113,091700,15982420,13320,13420,13420,13320,67
|
|
20231113,091600,15087620,13430,13430,13430,13430,1
|
|
20231113,091500,15074190,13440,13440,13440,13440,0
|
|
20231113,091400,15074190,13440,13440,13440,13440,2
|
|
20231113,091300,15047310,13440,13450,13450,13440,33
|
|
20231113,091200,14603470,13460,13460,13460,13460,0
|
|
20231113,091100,14603470,13460,13460,13460,13460,0
|
|
20231113,091000,14603470,13460,13460,13460,13460,0
|
|
20231113,090900,14603470,13460,13460,13460,13460,0
|
|
20231113,090800,14603470,13460,13460,13460,13460,0
|
|
20231113,090700,14603470,13460,13460,13460,13460,1
|
|
20231113,090600,14590010,13430,13430,13430,13430,9
|
|
20231113,090500,14469140,13430,13430,13430,13430,2
|
|
20231113,090400,14442280,13430,13430,13430,13430,289
|
|
20231113,090300,10561010,13430,13440,13440,13430,692
|
|
20231113,090200,1267440,13490,13490,13490,13490,1
|
|
20231113,090100,1253950,13490,13430,13490,13430,3
|
|
20231113,090000,1213600,13430,13500,13500,13430,90
|