578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,183500,109320230,13290,13290,13290,13290,31
|
|
20231115,183400,109320230,13290,13290,13290,13290,0
|
|
20231115,183300,109320230,13290,13290,13290,13290,0
|
|
20231115,183200,109320230,13290,13290,13290,13290,0
|
|
20231115,183100,109320230,13290,13290,13290,13290,0
|
|
20231115,183000,109320230,13290,13290,13290,13290,0
|
|
20231115,182900,109320230,13290,13290,13290,13290,0
|
|
20231115,182800,109320230,13290,13290,13290,13290,0
|
|
20231115,182700,109320230,13290,13290,13290,13290,0
|
|
20231115,182600,109320230,13290,13290,13290,13290,0
|
|
20231115,182500,109320230,13290,13290,13290,13290,0
|
|
20231115,182400,109320230,13290,13290,13290,13290,0
|
|
20231115,182300,109320230,13290,13290,13290,13290,0
|
|
20231115,182200,109320230,13290,13290,13290,13290,0
|
|
20231115,182100,109320230,13290,13290,13290,13290,0
|
|
20231115,182000,109320230,13290,13290,13290,13290,0
|
|
20231115,181900,109320230,13290,13290,13290,13290,0
|
|
20231115,181800,109320230,13290,13290,13290,13290,0
|
|
20231115,181700,109320230,13290,13290,13290,13290,0
|
|
20231115,181600,109320230,13290,13290,13290,13290,0
|
|
20231115,181500,109320230,13290,13290,13290,13290,0
|
|
20231115,181400,109320230,13290,13290,13290,13290,0
|
|
20231115,181300,109320230,13290,13290,13290,13290,0
|
|
20231115,181200,109320230,13290,13290,13290,13290,0
|
|
20231115,181100,109320230,13290,13290,13290,13290,0
|
|
20231115,181000,109320230,13290,13290,13290,13290,0
|
|
20231115,180900,109320230,13290,13290,13290,13290,0
|
|
20231115,180800,109320230,13290,13290,13290,13290,0
|
|
20231115,180700,109320230,13290,13290,13290,13290,0
|
|
20231115,180600,109320230,13290,13290,13290,13290,0
|
|
20231115,180500,109320230,13290,13290,13290,13290,31
|
|
20231115,180400,109320230,13290,13290,13290,13290,0
|
|
20231115,180300,109320230,13290,13290,13290,13290,0
|
|
20231115,180200,109320230,13290,13290,13290,13290,0
|
|
20231115,180100,109320230,13290,13290,13290,13290,0
|
|
20231115,180000,109320230,13290,13290,13290,13290,0
|
|
20231115,175900,109320230,13290,13290,13290,13290,0
|
|
20231115,175800,109320230,13290,13290,13290,13290,0
|
|
20231115,175700,109320230,13290,13290,13290,13290,0
|
|
20231115,175600,109320230,13290,13290,13290,13290,0
|
|
20231115,175500,109320230,13290,13290,13290,13290,0
|
|
20231115,175400,109320230,13290,13290,13290,13290,0
|
|
20231115,175300,109320230,13290,13290,13290,13290,0
|
|
20231115,175200,109320230,13290,13290,13290,13290,0
|
|
20231115,175100,109320230,13290,13290,13290,13290,0
|
|
20231115,175000,109320230,13290,13290,13290,13290,0
|
|
20231115,174900,109320230,13290,13290,13290,13290,0
|
|
20231115,174800,109320230,13290,13290,13290,13290,0
|
|
20231115,174700,109320230,13290,13290,13290,13290,0
|
|
20231115,174600,109320230,13290,13290,13290,13290,0
|
|
20231115,174500,109320230,13290,13290,13290,13290,0
|
|
20231115,174400,109320230,13290,13290,13290,13290,0
|
|
20231115,174300,109320230,13290,13290,13290,13290,0
|
|
20231115,174200,109320230,13290,13290,13290,13290,0
|
|
20231115,174100,109320230,13290,13290,13290,13290,0
|
|
20231115,174000,109320230,13290,13290,13290,13290,0
|
|
20231115,173900,109320230,13290,13290,13290,13290,0
|
|
20231115,173800,109320230,13290,13290,13290,13290,0
|
|
20231115,173700,109320230,13290,13290,13290,13290,0
|
|
20231115,173600,109320230,13290,13290,13290,13290,0
|
|
20231115,173500,109320230,13290,13290,13290,13290,31
|
|
20231115,173400,109320230,13290,13290,13290,13290,0
|
|
20231115,173300,109320230,13290,13290,13290,13290,0
|
|
20231115,173200,109320230,13290,13290,13290,13290,0
|
|
20231115,173100,109320230,13290,13290,13290,13290,0
|
|
20231115,173000,109320230,13290,13290,13290,13290,0
|
|
20231115,172900,109320230,13290,13290,13290,13290,0
|
|
20231115,172800,109320230,13290,13290,13290,13290,0
|
|
20231115,172700,109320230,13290,13290,13290,13290,0
|
|
20231115,172600,109320230,13290,13290,13290,13290,0
|
|
20231115,172500,109320230,13290,13290,13290,13290,0
|
|
20231115,172400,109320230,13290,13290,13290,13290,0
|
|
20231115,172300,109320230,13290,13290,13290,13290,0
|
|
20231115,172200,109320230,13290,13290,13290,13290,0
|
|
20231115,172100,109320230,13290,13290,13290,13290,0
|
|
20231115,172000,109320230,13290,13290,13290,13290,0
|
|
20231115,171900,109320230,13290,13290,13290,13290,0
|
|
20231115,171800,109320230,13290,13290,13290,13290,0
|
|
20231115,171700,109320230,13290,13290,13290,13290,0
|
|
20231115,171600,109320230,13290,13290,13290,13290,0
|
|
20231115,171500,109320230,13290,13290,13290,13290,0
|
|
20231115,171400,109320230,13290,13290,13290,13290,0
|
|
20231115,171300,109320230,13290,13290,13290,13290,0
|
|
20231115,171200,109320230,13290,13290,13290,13290,0
|
|
20231115,171100,109320230,13290,13290,13290,13290,0
|
|
20231115,171000,109320230,13290,13290,13290,13290,0
|
|
20231115,170900,109320230,13290,13290,13290,13290,0
|
|
20231115,170800,109320230,13290,13290,13290,13290,0
|
|
20231115,170700,109320230,13290,13290,13290,13290,0
|
|
20231115,170600,109320230,13290,13290,13290,13290,0
|
|
20231115,170500,109320230,13290,13290,13290,13290,31
|
|
20231115,170400,109320230,13290,13290,13290,13290,0
|
|
20231115,170300,109320230,13290,13290,13290,13290,0
|
|
20231115,170200,109320230,13290,13290,13290,13290,0
|
|
20231115,170100,109320230,13290,13290,13290,13290,0
|
|
20231115,170000,109320230,13290,13290,13290,13290,0
|
|
20231115,165900,109320230,13290,13290,13290,13290,0
|
|
20231115,165800,109320230,13290,13290,13290,13290,0
|
|
20231115,165700,109320230,13290,13290,13290,13290,0
|
|
20231115,165600,109320230,13290,13290,13290,13290,0
|
|
20231115,165500,109320230,13290,13290,13290,13290,0
|
|
20231115,165400,109320230,13290,13290,13290,13290,0
|
|
20231115,165300,109320230,13290,13290,13290,13290,0
|
|
20231115,165200,109320230,13290,13290,13290,13290,0
|
|
20231115,165100,109320230,13290,13290,13290,13290,0
|
|
20231115,165000,109320230,13290,13290,13290,13290,0
|
|
20231115,164900,109320230,13290,13290,13290,13290,0
|
|
20231115,164800,109320230,13290,13290,13290,13290,0
|
|
20231115,164700,109320230,13290,13290,13290,13290,0
|
|
20231115,164600,109320230,13290,13290,13290,13290,0
|
|
20231115,164500,109320230,13290,13290,13290,13290,0
|
|
20231115,164400,109320230,13290,13290,13290,13290,0
|
|
20231115,164300,109320230,13290,13290,13290,13290,0
|
|
20231115,164200,109320230,13290,13290,13290,13290,0
|
|
20231115,164100,109320230,13290,13290,13290,13290,0
|
|
20231115,164000,109320230,13290,13290,13290,13290,0
|
|
20231115,163900,109320230,13290,13290,13290,13290,0
|
|
20231115,163800,109320230,13290,13290,13290,13290,0
|
|
20231115,163700,109320230,13290,13290,13290,13290,0
|
|
20231115,163600,109320230,13290,13290,13290,13290,0
|
|
20231115,163500,109320230,13290,13290,13290,13290,31
|
|
20231115,163400,109320230,13290,13290,13290,13290,0
|
|
20231115,163300,109320230,13290,13290,13290,13290,0
|
|
20231115,163200,109320230,13290,13290,13290,13290,0
|
|
20231115,163100,109320230,13290,13290,13290,13290,0
|
|
20231115,163000,109320230,13290,13290,13290,13290,0
|
|
20231115,162900,109320230,13290,13290,13290,13290,0
|
|
20231115,162800,109320230,13290,13290,13290,13290,0
|
|
20231115,162700,109320230,13290,13290,13290,13290,0
|
|
20231115,162600,109320230,13290,13290,13290,13290,0
|
|
20231115,162500,109320230,13290,13290,13290,13290,0
|
|
20231115,162400,109320230,13290,13290,13290,13290,0
|
|
20231115,162300,109320230,13290,13290,13290,13290,0
|
|
20231115,162200,109320230,13290,13290,13290,13290,0
|
|
20231115,162100,109320230,13290,13290,13290,13290,0
|
|
20231115,162000,109320230,13290,13290,13290,13290,0
|
|
20231115,161900,109320230,13290,13290,13290,13290,0
|
|
20231115,161800,109320230,13290,13290,13290,13290,0
|
|
20231115,161700,109320230,13290,13290,13290,13290,0
|
|
20231115,161600,109320230,13290,13290,13290,13290,0
|
|
20231115,161500,109320230,13290,13290,13290,13290,0
|
|
20231115,161400,109320230,13290,13290,13290,13290,0
|
|
20231115,161300,109320230,13290,13290,13290,13290,0
|
|
20231115,161200,109320230,13290,13290,13290,13290,0
|
|
20231115,161100,109320230,13290,13290,13290,13290,0
|
|
20231115,161000,109320230,13290,13290,13290,13290,0
|
|
20231115,160900,109320230,13290,13290,13290,13290,0
|
|
20231115,160800,109320230,13290,13290,13290,13290,0
|
|
20231115,160700,109320230,13290,13290,13290,13290,0
|
|
20231115,160600,109320230,13290,13290,13290,13290,0
|
|
20231115,160500,109320230,13290,13290,13290,13290,31
|
|
20231115,160400,109320230,13290,13290,13290,13290,0
|
|
20231115,160300,109320230,13290,13290,13290,13290,0
|
|
20231115,160200,109320230,13290,13290,13290,13290,0
|
|
20231115,160100,109320230,13290,13290,13290,13290,0
|
|
20231115,160000,109320230,13290,13290,13290,13290,0
|
|
20231115,155900,109320230,13290,13290,13290,13290,0
|
|
20231115,155800,109320230,13290,13290,13290,13290,0
|
|
20231115,155700,109320230,13290,13290,13290,13290,0
|
|
20231115,155600,109320230,13290,13290,13290,13290,0
|
|
20231115,155500,109320230,13290,13290,13290,13290,0
|
|
20231115,155400,109320230,13290,13290,13290,13290,0
|
|
20231115,155300,109320230,13290,13290,13290,13290,0
|
|
20231115,155200,109320230,13290,13290,13290,13290,0
|
|
20231115,155100,109320230,13290,13290,13290,13290,0
|
|
20231115,155000,109320230,13290,13290,13290,13290,0
|
|
20231115,154900,109320230,13290,13290,13290,13290,0
|
|
20231115,154800,109320230,13290,13290,13290,13290,0
|
|
20231115,154700,109320230,13290,13290,13290,13290,0
|
|
20231115,154600,109320230,13290,13290,13290,13290,0
|
|
20231115,154500,109320230,13290,13290,13290,13290,0
|
|
20231115,154400,109320230,13290,13290,13290,13290,0
|
|
20231115,154300,109320230,13290,13290,13290,13290,0
|
|
20231115,154200,109320230,13290,13290,13290,13290,0
|
|
20231115,154100,109320230,13290,13290,13290,13290,0
|
|
20231115,154000,109320230,13290,13290,13290,13290,0
|
|
20231115,153900,109320230,13290,13290,13290,13290,0
|
|
20231115,153800,109320230,13290,13290,13290,13290,0
|
|
20231115,153700,109320230,13290,13290,13290,13290,0
|
|
20231115,153600,109320230,13290,13290,13290,13290,0
|
|
20231115,153500,109320230,13290,13290,13290,13290,31
|
|
20231115,153400,109320230,13290,13290,13290,13290,0
|
|
20231115,153300,109320230,13290,13290,13290,13290,0
|
|
20231115,153200,109320230,13290,13290,13290,13290,0
|
|
20231115,153100,109320230,13290,13290,13290,13290,0
|
|
20231115,153000,109320230,13290,13290,13290,13290,31
|
|
20231115,152900,108908240,13260,13260,13260,13260,0
|
|
20231115,152800,108908240,13260,13260,13260,13260,0
|
|
20231115,152700,108908240,13260,13260,13260,13260,0
|
|
20231115,152600,108908240,13260,13260,13260,13260,0
|
|
20231115,152500,108908240,13260,13260,13260,13260,0
|
|
20231115,152400,108908240,13260,13260,13260,13260,0
|
|
20231115,152300,108908240,13260,13260,13260,13260,0
|
|
20231115,152200,108908240,13260,13260,13260,13260,0
|
|
20231115,152100,108908240,13260,13260,13260,13260,0
|
|
20231115,152000,108908240,13260,13260,13260,13260,0
|
|
20231115,151900,108908240,13260,13280,13290,13260,14
|
|
20231115,151800,108722360,13280,13280,13280,13280,0
|
|
20231115,151700,108722360,13280,13280,13280,13280,0
|
|
20231115,151600,108722360,13280,13280,13280,13280,0
|
|
20231115,151500,108722360,13280,13280,13280,13280,92
|
|
20231115,151400,107500600,13280,13280,13280,13280,7
|
|
20231115,151300,107407640,13280,13280,13280,13280,22
|
|
20231115,151200,107115480,13280,13280,13280,13250,42
|
|
20231115,151100,106558320,13280,13280,13280,13280,0
|
|
20231115,151000,106558320,13280,13250,13280,13250,57
|
|
20231115,150900,105801660,13260,13260,13260,13260,0
|
|
20231115,150800,105801660,13260,13260,13260,13260,0
|
|
20231115,150700,105801660,13260,13260,13260,13260,14
|
|
20231115,150600,105616020,13260,13270,13270,13260,19
|
|
20231115,150500,105364050,13260,13260,13270,13260,43
|
|
20231115,150400,104793470,13260,13260,13260,13260,0
|
|
20231115,150300,104793470,13260,13260,13260,13260,8
|
|
20231115,150200,104687390,13270,13270,13270,13270,0
|
|
20231115,150100,104687390,13270,13270,13270,13270,1
|
|
20231115,150000,104674120,13260,13270,13270,13260,2
|
|
20231115,145900,104647590,13270,13270,13270,13270,8
|
|
20231115,145800,104541430,13280,13280,13280,13280,0
|
|
20231115,145700,104541430,13280,13280,13280,13280,0
|
|
20231115,145600,104541430,13280,13280,13280,13280,81
|
|
20231115,145500,103465750,13280,13280,13280,13280,254
|
|
20231115,145400,100092630,13280,13280,13280,13280,6
|
|
20231115,145300,100012950,13290,13290,13290,13290,0
|
|
20231115,145200,100012950,13290,13290,13290,13290,37
|
|
20231115,145100,99521220,13290,13290,13290,13290,5
|
|
20231115,145000,99454770,13300,13290,13300,13290,68
|
|
20231115,144900,98550500,13290,13290,13290,13290,5
|
|
20231115,144800,98484050,13290,13290,13290,13290,37
|
|
20231115,144700,97992320,13290,13290,13290,13290,12
|
|
20231115,144600,97832840,13290,13290,13290,13290,1
|
|
20231115,144500,97819550,13290,13290,13290,13290,8
|
|
20231115,144400,97713230,13290,13290,13290,13290,0
|
|
20231115,144300,97713230,13290,13290,13290,13290,9
|
|
20231115,144200,97593620,13290,13290,13290,13290,6
|
|
20231115,144100,97513880,13290,13290,13290,13290,0
|
|
20231115,144000,97513880,13290,13290,13290,13290,3
|
|
20231115,143900,97474010,13290,13290,13290,13290,0
|
|
20231115,143800,97474010,13290,13290,13290,13290,4
|
|
20231115,143700,97420850,13290,13290,13290,13290,48
|
|
20231115,143600,96782930,13290,13290,13290,13290,0
|
|
20231115,143500,96782930,13290,13290,13290,13290,3
|
|
20231115,143400,96743060,13290,13290,13290,13290,72
|
|
20231115,143300,95786180,13290,13290,13290,13290,0
|
|
20231115,143200,95786180,13290,13290,13290,13290,0
|
|
20231115,143100,95786180,13290,13290,13290,13290,79
|
|
20231115,143000,94736270,13290,13290,13290,13290,16
|
|
20231115,142900,94523630,13290,13290,13290,13290,1
|
|
20231115,142800,94510340,13290,13290,13290,13290,5
|
|
20231115,142700,94443890,13300,13290,13300,13290,5
|
|
20231115,142600,94377400,13290,13290,13290,13290,2
|
|
20231115,142500,94350820,13290,13290,13290,13290,24
|
|
20231115,142400,94031860,13290,13290,13290,13290,1
|
|
20231115,142300,94018570,13290,13290,13290,13290,5
|
|
20231115,142200,93952120,13290,13290,13290,13290,0
|
|
20231115,142100,93952120,13290,13300,13300,13290,12
|
|
20231115,142000,93792590,13290,13290,13290,13290,2
|
|
20231115,141900,93766010,13290,13290,13290,13290,5
|
|
20231115,141800,93699560,13290,13290,13290,13290,0
|
|
20231115,141700,93699560,13290,13290,13290,13290,0
|
|
20231115,141600,93699560,13290,13290,13290,13290,4
|
|
20231115,141500,93646400,13290,13290,13290,13290,3
|
|
20231115,141400,93606530,13290,13290,13290,13290,4
|
|
20231115,141300,93553370,13290,13290,13290,13290,54
|
|
20231115,141200,92835710,13290,13290,13290,13290,4
|
|
20231115,141100,92782550,13290,13290,13290,13290,5
|
|
20231115,141000,92716100,13290,13290,13290,13290,555
|
|
20231115,140900,85340150,13290,13290,13290,13290,1
|
|
20231115,140800,85326860,13290,13290,13290,13290,5
|
|
20231115,140700,85260410,13290,13290,13290,13290,25
|
|
20231115,140600,84928160,13290,13290,13290,13290,1
|
|
20231115,140500,84914870,13290,13290,13290,13290,7
|
|
20231115,140400,84821840,13290,13290,13290,13290,5
|
|
20231115,140300,84755390,13300,13300,13300,13290,11
|
|
20231115,140200,84609140,13300,13290,13300,13290,49
|
|
20231115,140100,83957720,13290,13290,13290,13290,5
|
|
20231115,140000,83891270,13290,13300,13300,13290,9
|
|
20231115,135900,83771650,13290,13290,13290,13290,0
|
|
20231115,135800,83771650,13290,13290,13290,13290,0
|
|
20231115,135700,83771650,13290,13290,13290,13290,5
|
|
20231115,135600,83705200,13290,13290,13290,13290,1
|
|
20231115,135500,83691910,13290,13290,13290,13290,9
|
|
20231115,135400,83572300,13290,13290,13290,13290,3
|
|
20231115,135300,83532430,13290,13290,13290,13290,1
|
|
20231115,135200,83519140,13290,13290,13290,13290,22
|
|
20231115,135100,83226760,13290,13290,13290,13290,0
|
|
20231115,135000,83226760,13290,13290,13290,13290,8
|
|
20231115,134900,83120440,13290,13290,13290,13290,0
|
|
20231115,134800,83120440,13290,13290,13290,13290,6
|
|
20231115,134700,83040700,13290,13290,13290,13290,0
|
|
20231115,134600,83040700,13290,13290,13290,13290,1
|
|
20231115,134500,83027410,13290,13290,13290,13290,26
|
|
20231115,134400,82681870,13290,13290,13290,13290,0
|
|
20231115,134300,82681870,13290,13290,13290,13290,7
|
|
20231115,134200,82588840,13290,13290,13290,13290,6
|
|
20231115,134100,82509100,13290,13290,13290,13290,0
|
|
20231115,134000,82509100,13290,13290,13290,13290,15
|
|
20231115,133900,82309750,13300,13300,13300,13290,107
|
|
20231115,133800,80886710,13290,13290,13290,13290,0
|
|
20231115,133700,80886710,13290,13300,13300,13290,8
|
|
20231115,133600,80780370,13290,13290,13290,13290,6
|
|
20231115,133500,80700630,13290,13290,13290,13290,2
|
|
20231115,133400,80674050,13290,13290,13290,13290,0
|
|
20231115,133300,80674050,13290,13290,13290,13290,0
|
|
20231115,133200,80674050,13290,13290,13290,13290,7
|
|
20231115,133100,80581020,13290,13290,13290,13290,0
|
|
20231115,133000,80581020,13290,13290,13290,13290,7
|
|
20231115,132900,80487990,13300,13300,13300,13300,0
|
|
20231115,132800,80487990,13300,13290,13300,13290,92
|
|
20231115,132700,79265300,13290,13290,13290,13290,0
|
|
20231115,132600,79265300,13290,13290,13290,13290,0
|
|
20231115,132500,79265300,13290,13290,13290,13290,2
|
|
20231115,132400,79238720,13290,13290,13290,13290,17
|
|
20231115,132300,79012790,13300,13300,13300,13300,0
|
|
20231115,132200,79012790,13300,13300,13300,13300,0
|
|
20231115,132100,79012790,13300,13290,13300,13290,9
|
|
20231115,132000,78893170,13290,13290,13290,13290,3
|
|
20231115,131900,78853300,13290,13290,13290,13290,0
|
|
20231115,131800,78853300,13290,13290,13290,13290,0
|
|
20231115,131700,78853300,13290,13290,13290,13290,8
|
|
20231115,131600,78746980,13290,13290,13290,13290,0
|
|
20231115,131500,78746980,13290,13290,13290,13290,3
|
|
20231115,131400,78707110,13290,13290,13290,13290,0
|
|
20231115,131300,78707110,13290,13290,13290,13290,176
|
|
20231115,131200,76368070,13290,13290,13290,13290,8
|
|
20231115,131100,76261750,13290,13290,13290,13290,0
|
|
20231115,131000,76261750,13290,13290,13290,13290,2
|
|
20231115,130900,76235170,13290,13290,13290,13290,1
|
|
20231115,130800,76221880,13290,13290,13290,13290,1
|
|
20231115,130700,76208590,13300,13300,13300,13300,1
|
|
20231115,130600,76195290,13300,13290,13300,13290,17
|
|
20231115,130500,75969200,13290,13290,13290,13290,48
|
|
20231115,130400,75331280,13290,13290,13290,13290,1
|
|
20231115,130300,75317990,13300,13300,13300,13300,0
|
|
20231115,130200,75317990,13300,13300,13300,13300,45
|
|
20231115,130100,74719490,13300,13300,13300,13300,1
|
|
20231115,130000,74706190,13300,13300,13310,13300,37
|
|
20231115,125900,74213800,13310,13310,13310,13310,1
|
|
20231115,125800,74200490,13310,13300,13310,13300,2
|
|
20231115,125700,74173880,13300,13310,13310,13300,22
|
|
20231115,125600,73881120,13300,13300,13300,13300,4
|
|
20231115,125500,73827920,13300,13300,13300,13300,2
|
|
20231115,125400,73801320,13300,13300,13300,13300,5
|
|
20231115,125300,73734820,13300,13300,13300,13300,1
|
|
20231115,125200,73721520,13300,13300,13300,13300,7
|
|
20231115,125100,73628420,13310,13300,13310,13300,9
|
|
20231115,125000,73508710,13300,13300,13300,13300,10
|
|
20231115,124900,73375710,13300,13300,13300,13300,3
|
|
20231115,124800,73335810,13300,13300,13300,13300,4
|
|
20231115,124700,73282610,13300,13300,13300,13300,4
|
|
20231115,124600,73229410,13300,13300,13300,13300,0
|
|
20231115,124500,73229410,13300,13300,13300,13300,2
|
|
20231115,124400,73202810,13300,13300,13300,13300,0
|
|
20231115,124300,73202810,13300,13300,13300,13300,8
|
|
20231115,124200,73096410,13300,13300,13300,13300,0
|
|
20231115,124100,73096410,13300,13300,13300,13300,0
|
|
20231115,124000,73096410,13300,13300,13300,13300,3
|
|
20231115,123900,73056510,13300,13300,13300,13300,0
|
|
20231115,123800,73056510,13300,13300,13300,13300,0
|
|
20231115,123700,73056510,13300,13300,13300,13300,0
|
|
20231115,123600,73056510,13300,13300,13300,13300,0
|
|
20231115,123500,73056510,13300,13310,13310,13300,156
|
|
20231115,123400,70981030,13320,13320,13320,13320,0
|
|
20231115,123300,70981030,13320,13320,13320,13320,0
|
|
20231115,123200,70981030,13320,13320,13320,13320,0
|
|
20231115,123100,70981030,13320,13320,13320,13320,0
|
|
20231115,123000,70981030,13320,13320,13320,13320,2
|
|
20231115,122900,70954390,13310,13310,13320,13310,119
|
|
20231115,122800,69369640,13300,13300,13300,13300,5
|
|
20231115,122700,69303140,13300,13300,13300,13300,0
|
|
20231115,122600,69303140,13300,13300,13300,13300,0
|
|
20231115,122500,69303140,13300,13300,13300,13300,11
|
|
20231115,122400,69156840,13300,13300,13300,13300,0
|
|
20231115,122300,69156840,13300,13300,13300,13300,0
|
|
20231115,122200,69156840,13300,13300,13300,13300,2
|
|
20231115,122100,69130240,13300,13300,13300,13300,9
|
|
20231115,122000,69010540,13300,13300,13300,13300,11
|
|
20231115,121900,68864240,13300,13300,13300,13300,15
|
|
20231115,121800,68664740,13300,13300,13300,13300,7
|
|
20231115,121700,68571640,13300,13300,13300,13300,0
|
|
20231115,121600,68571640,13300,13300,13300,13300,0
|
|
20231115,121500,68571640,13300,13300,13300,13300,9
|
|
20231115,121400,68451940,13300,13300,13300,13300,0
|
|
20231115,121300,68451940,13300,13300,13300,13300,0
|
|
20231115,121200,68451940,13300,13300,13300,13300,0
|
|
20231115,121100,68451940,13300,13300,13300,13300,21
|
|
20231115,121000,68172640,13300,13300,13300,13300,3
|
|
20231115,120900,68132740,13300,13300,13300,13300,4
|
|
20231115,120800,68079540,13300,13300,13300,13300,0
|
|
20231115,120700,68079540,13300,13300,13300,13300,0
|
|
20231115,120600,68079540,13300,13300,13300,13300,8
|
|
20231115,120500,67973140,13300,13300,13300,13300,2
|
|
20231115,120400,67946540,13300,13300,13300,13300,0
|
|
20231115,120300,67946540,13300,13300,13300,13300,10
|
|
20231115,120200,67813540,13310,13310,13310,13310,0
|
|
20231115,120100,67813540,13310,13310,13310,13310,0
|
|
20231115,120000,67813540,13310,13310,13310,13310,1
|
|
20231115,115900,67800230,13330,13330,13330,13330,0
|
|
20231115,115800,67800230,13330,13330,13330,13330,0
|
|
20231115,115700,67800230,13330,13330,13330,13330,0
|
|
20231115,115600,67800230,13330,13330,13330,13330,0
|
|
20231115,115500,67800230,13330,13330,13330,13330,19
|
|
20231115,115400,67546960,13330,13330,13330,13330,3
|
|
20231115,115300,67506970,13340,13330,13340,13330,9
|
|
20231115,115200,67386990,13330,13300,13330,13300,18
|
|
20231115,115100,67147440,13300,13300,13300,13300,0
|
|
20231115,115000,67147440,13300,13300,13300,13300,1
|
|
20231115,114900,67134140,13290,13290,13290,13290,0
|
|
20231115,114800,67134140,13290,13290,13290,13290,0
|
|
20231115,114700,67134140,13290,13290,13290,13290,0
|
|
20231115,114600,67134140,13290,13290,13290,13290,1
|
|
20231115,114500,67120850,13290,13310,13340,13290,400
|
|
20231115,114400,61795340,13310,13310,13310,13310,1
|
|
20231115,114300,61782030,13300,13300,13300,13300,6
|
|
20231115,114200,61702230,13300,13300,13300,13300,0
|
|
20231115,114100,61702230,13300,13300,13300,13300,9
|
|
20231115,114000,61582530,13290,13290,13300,13290,7
|
|
20231115,113900,61489490,13290,13290,13290,13290,0
|
|
20231115,113800,61489490,13290,13290,13290,13290,0
|
|
20231115,113700,61489490,13290,13290,13290,13290,0
|
|
20231115,113600,61489490,13290,13290,13290,13290,5
|
|
20231115,113500,61423040,13290,13290,13290,13290,2
|
|
20231115,113400,61396460,13300,13300,13300,13300,0
|
|
20231115,113300,61396460,13300,13300,13300,13300,0
|
|
20231115,113200,61396460,13300,13300,13300,13290,7
|
|
20231115,113100,61303410,13290,13290,13290,13290,0
|
|
20231115,113000,61303410,13290,13290,13290,13290,9
|
|
20231115,112900,61183800,13290,13290,13290,13290,108
|
|
20231115,112800,59748480,13290,13290,13290,13290,0
|
|
20231115,112700,59748480,13290,13290,13290,13290,0
|
|
20231115,112600,59748480,13290,13290,13290,13290,8
|
|
20231115,112500,59642160,13290,13290,13290,13290,3
|
|
20231115,112400,59602290,13290,13290,13290,13290,0
|
|
20231115,112300,59602290,13290,13290,13290,13290,8
|
|
20231115,112200,59495970,13290,13290,13290,13290,0
|
|
20231115,112100,59495970,13290,13290,13290,13290,18
|
|
20231115,112000,59256750,13290,13290,13290,13290,34
|
|
20231115,111900,58804890,13300,13300,13300,13300,6
|
|
20231115,111800,58725090,13290,13290,13290,13290,11
|
|
20231115,111700,58578900,13280,13280,13280,13280,0
|
|
20231115,111600,58578900,13280,13280,13280,13280,0
|
|
20231115,111500,58578900,13280,13280,13280,13280,9
|
|
20231115,111400,58459380,13300,13310,13310,13300,65
|
|
20231115,111300,57594440,13310,13310,13310,13310,16
|
|
20231115,111200,57381480,13330,13330,13330,13330,0
|
|
20231115,111100,57381480,13330,13330,13330,13330,0
|
|
20231115,111000,57381480,13330,13330,13330,13330,1
|
|
20231115,110900,57368150,13330,13330,13330,13330,0
|
|
20231115,110800,57368150,13330,13330,13330,13330,0
|
|
20231115,110700,57368150,13330,13330,13330,13330,0
|
|
20231115,110600,57368150,13330,13320,13330,13320,30
|
|
20231115,110500,56968270,13340,13320,13340,13320,4
|
|
20231115,110400,56914970,13330,13340,13350,13330,16
|
|
20231115,110300,56701540,13340,13340,13340,13340,1
|
|
20231115,110200,56688200,13340,13340,13340,13340,8
|
|
20231115,110100,56581480,13340,13340,13340,13340,7
|
|
20231115,110000,56488100,13340,13340,13340,13340,17
|
|
20231115,105900,56261320,13350,13350,13350,13350,1
|
|
20231115,105800,56247970,13340,13340,13340,13340,6
|
|
20231115,105700,56167930,13340,13340,13340,13340,1
|
|
20231115,105600,56154590,13340,13340,13340,13340,3
|
|
20231115,105500,56114570,13340,13340,13340,13340,5
|
|
20231115,105400,56047870,13340,13340,13350,13340,16
|
|
20231115,105300,55834420,13330,13330,13330,13330,7
|
|
20231115,105200,55741110,13340,13340,13340,13340,0
|
|
20231115,105100,55741110,13340,13340,13340,13340,0
|
|
20231115,105000,55741110,13340,13340,13340,13340,1
|
|
20231115,104900,55727770,13340,13340,13340,13340,0
|
|
20231115,104800,55727770,13340,13340,13340,13340,0
|
|
20231115,104700,55727770,13340,13340,13340,13340,0
|
|
20231115,104600,55727770,13340,13340,13340,13340,3
|
|
20231115,104500,55687750,13350,13350,13350,13350,0
|
|
20231115,104400,55687750,13350,13330,13350,13330,47
|
|
20231115,104300,55060670,13330,13340,13340,13330,18
|
|
20231115,104200,54820610,13340,13340,13340,13340,0
|
|
20231115,104100,54820610,13340,13330,13340,13330,3
|
|
20231115,104000,54780610,13340,13340,13340,13340,0
|
|
20231115,103900,54780610,13340,13340,13340,13340,0
|
|
20231115,103800,54780610,13340,13340,13340,13340,0
|
|
20231115,103700,54780610,13340,13340,13340,13340,0
|
|
20231115,103600,54780610,13340,13340,13340,13340,0
|
|
20231115,103500,54780610,13340,13350,13350,13340,3
|
|
20231115,103400,54740580,13360,13340,13360,13340,9
|
|
20231115,103300,54620500,13350,13350,13350,13350,15
|
|
20231115,103200,54420250,13350,13350,13350,13350,0
|
|
20231115,103100,54420250,13350,13340,13350,13340,12
|
|
20231115,103000,54260070,13340,13330,13350,13330,21
|
|
20231115,102900,53980010,13300,13300,13300,13300,0
|
|
20231115,102800,53980010,13300,13300,13300,13300,96
|
|
20231115,102700,52703210,13300,13300,13300,13300,1
|
|
20231115,102600,52689910,13300,13290,13300,13290,14
|
|
20231115,102500,52503840,13280,13280,13280,13280,22
|
|
20231115,102400,52211680,13280,13280,13280,13280,0
|
|
20231115,102300,52211680,13280,13280,13280,13280,10
|
|
20231115,102200,52078880,13300,13300,13300,13300,0
|
|
20231115,102100,52078880,13300,13300,13300,13300,0
|
|
20231115,102000,52078880,13300,13300,13300,13300,0
|
|
20231115,101900,52078880,13300,13300,13300,13300,0
|
|
20231115,101800,52078880,13300,13300,13300,13300,0
|
|
20231115,101700,52078880,13300,13300,13300,13300,0
|
|
20231115,101600,52078880,13300,13300,13300,13300,0
|
|
20231115,101500,52078880,13300,13310,13370,13300,43
|
|
20231115,101400,51504880,13300,13300,13300,13300,4
|
|
20231115,101300,51451680,13300,13280,13300,13280,15
|
|
20231115,101200,51252450,13270,13270,13270,13270,2
|
|
20231115,101100,51225910,13270,13270,13270,13270,0
|
|
20231115,101000,51225910,13270,13270,13270,13270,10
|
|
20231115,100900,51093210,13250,13250,13250,13250,8
|
|
20231115,100800,50987210,13250,13250,13250,13250,0
|
|
20231115,100700,50987210,13250,13250,13250,13250,0
|
|
20231115,100600,50987210,13250,13280,13280,13250,310
|
|
20231115,100500,46876910,13280,13280,13280,13280,133
|
|
20231115,100400,45110670,13310,13310,13310,13310,0
|
|
20231115,100300,45110670,13310,13310,13310,13310,0
|
|
20231115,100200,45110670,13310,13330,13330,13310,6
|
|
20231115,100100,45030750,13340,13340,13340,13340,0
|
|
20231115,100000,45030750,13340,13360,13360,13340,37
|
|
20231115,095900,44536820,13360,13360,13370,13360,15
|
|
20231115,095800,44336410,13360,13290,13360,13290,22
|
|
20231115,095700,44043370,13280,13280,13280,13280,0
|
|
20231115,095600,44043370,13280,13290,13290,13280,37
|
|
20231115,095500,43552000,13280,13310,13310,13280,13
|
|
20231115,095400,43379250,13320,13320,13320,13320,0
|
|
20231115,095300,43379250,13320,13320,13320,13320,0
|
|
20231115,095200,43379250,13320,13310,13320,13290,15
|
|
20231115,095100,43179690,13320,13350,13350,13320,2
|
|
20231115,095000,43153020,13360,13360,13360,13360,43
|
|
20231115,094900,42578540,13370,13360,13370,13360,7
|
|
20231115,094800,42485010,13370,13360,13370,13360,13
|
|
20231115,094700,42311310,13370,13370,13370,13370,1
|
|
20231115,094600,42297940,13370,13360,13370,13360,93
|
|
20231115,094500,41054550,13370,13290,13370,13290,47
|
|
20231115,094400,40428560,13290,13290,13290,13290,5
|
|
20231115,094300,40362110,13280,13280,13280,13280,8
|
|
20231115,094200,40255870,13270,13280,13280,13270,14
|
|
20231115,094100,40070020,13290,13290,13290,13290,1
|
|
20231115,094000,40056730,13300,13290,13300,13290,97
|
|
20231115,093900,38767090,13280,13280,13280,13280,0
|
|
20231115,093800,38767090,13280,13260,13280,13260,1124
|
|
20231115,093700,23850130,13260,13260,13260,13250,20
|
|
20231115,093600,23584980,13250,13250,13250,13250,55
|
|
20231115,093500,22856230,13250,13250,13250,13250,0
|
|
20231115,093400,22856230,13250,13260,13260,13250,6
|
|
20231115,093300,22776710,13240,13240,13240,13240,0
|
|
20231115,093200,22776710,13240,13230,13240,13230,19
|
|
20231115,093100,22525210,13240,13230,13240,13230,172
|
|
20231115,093000,20249640,13240,13240,13240,13240,1
|
|
20231115,092900,20236400,13270,13270,13270,13270,10
|
|
20231115,092800,20103700,13270,13270,13270,13270,0
|
|
20231115,092700,20103700,13270,13240,13270,13240,100
|
|
20231115,092600,18777120,13240,13230,13240,13230,163
|
|
20231115,092500,16620600,13230,13230,13240,13230,334
|
|
20231115,092400,12201770,13230,13240,13240,13230,304
|
|
20231115,092300,8179840,13230,13230,13230,13230,0
|
|
20231115,092200,8179840,13230,13230,13230,13230,0
|
|
20231115,092100,8179840,13230,13230,13230,13230,4
|
|
20231115,092000,8126920,13230,13230,13230,13230,14
|
|
20231115,091900,7941700,13230,13240,13240,13230,98
|
|
20231115,091800,6645150,13270,13270,13270,13270,0
|
|
20231115,091700,6645150,13270,13270,13270,13270,0
|
|
20231115,091600,6645150,13270,13270,13270,13270,0
|
|
20231115,091500,6645150,13270,13270,13270,13270,0
|
|
20231115,091400,6645150,13270,13270,13270,13270,0
|
|
20231115,091300,6645150,13270,13270,13270,13270,1
|
|
20231115,091200,6631880,13230,13230,13230,13230,0
|
|
20231115,091100,6631880,13230,13240,13240,13230,33
|
|
20231115,091000,6195280,13270,13270,13280,13270,102
|
|
20231115,090900,4841300,13270,13270,13270,13270,0
|
|
20231115,090800,4841300,13270,13270,13270,13270,0
|
|
20231115,090700,4841300,13270,13300,13300,13270,12
|
|
20231115,090600,4681980,13160,13160,13170,13160,12
|
|
20231115,090500,4524050,13150,13150,13150,13150,17
|
|
20231115,090400,4300500,13140,13130,13140,13130,30
|
|
20231115,090300,3906360,13140,13140,13140,13140,1
|
|
20231115,090200,3893220,13140,13130,13140,13130,19
|
|
20231115,090100,3643720,13050,13060,13060,13050,116
|
|
20231115,090000,2128780,13060,13060,13060,13060,163
|