595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,185200,645836150,14440,14440,14440,14440,3986
|
|
20231110,185100,645836150,14440,14440,14440,14440,0
|
|
20231110,185000,645836150,14440,14440,14440,14440,0
|
|
20231110,184900,645836150,14440,14440,14440,14440,0
|
|
20231110,184800,645836150,14440,14440,14440,14440,0
|
|
20231110,184700,645836150,14440,14440,14440,14440,0
|
|
20231110,184600,645836150,14440,14440,14440,14440,0
|
|
20231110,184500,645836150,14440,14440,14440,14440,0
|
|
20231110,184400,645836150,14440,14440,14440,14440,0
|
|
20231110,184300,645836150,14440,14440,14440,14440,0
|
|
20231110,184200,645836150,14440,14440,14440,14440,0
|
|
20231110,184100,645836150,14440,14440,14440,14440,0
|
|
20231110,184000,645836150,14440,14440,14440,14440,0
|
|
20231110,183900,645836150,14440,14440,14440,14440,0
|
|
20231110,183800,645836150,14440,14440,14440,14440,0
|
|
20231110,183700,645836150,14440,14440,14440,14440,0
|
|
20231110,183600,645836150,14440,14440,14440,14440,0
|
|
20231110,183500,645836150,14440,14440,14440,14440,0
|
|
20231110,183400,645836150,14440,14440,14440,14440,0
|
|
20231110,183300,645836150,14440,14440,14440,14440,0
|
|
20231110,183200,645836150,14440,14440,14440,14440,0
|
|
20231110,183100,645836150,14440,14440,14440,14440,0
|
|
20231110,183000,645836150,14440,14440,14440,14440,0
|
|
20231110,182900,645836150,14440,14440,14440,14440,0
|
|
20231110,182800,645836150,14440,14440,14440,14440,0
|
|
20231110,182700,645836150,14440,14440,14440,14440,0
|
|
20231110,182600,645836150,14440,14440,14440,14440,0
|
|
20231110,182500,645836150,14440,14440,14440,14440,0
|
|
20231110,182400,645836150,14440,14440,14440,14440,0
|
|
20231110,182300,645836150,14440,14440,14440,14440,0
|
|
20231110,182200,645836150,14440,14440,14440,14440,3986
|
|
20231110,182100,645836150,14440,14440,14440,14440,0
|
|
20231110,182000,645836150,14440,14440,14440,14440,0
|
|
20231110,181900,645836150,14440,14440,14440,14440,0
|
|
20231110,181800,645836150,14440,14440,14440,14440,0
|
|
20231110,181700,645836150,14440,14440,14440,14440,0
|
|
20231110,181600,645836150,14440,14440,14440,14440,0
|
|
20231110,181500,645836150,14440,14440,14440,14440,0
|
|
20231110,181400,645836150,14440,14440,14440,14440,0
|
|
20231110,181300,645836150,14440,14440,14440,14440,0
|
|
20231110,181200,645836150,14440,14440,14440,14440,0
|
|
20231110,181100,645836150,14440,14440,14440,14440,0
|
|
20231110,181000,645836150,14440,14440,14440,14440,0
|
|
20231110,180900,645836150,14440,14440,14440,14440,0
|
|
20231110,180800,645836150,14440,14440,14440,14440,0
|
|
20231110,180700,645836150,14440,14440,14440,14440,0
|
|
20231110,180600,645836150,14440,14440,14440,14440,0
|
|
20231110,180500,645836150,14440,14440,14440,14440,0
|
|
20231110,180400,645836150,14440,14440,14440,14440,0
|
|
20231110,180300,645836150,14440,14440,14440,14440,0
|
|
20231110,180200,645836150,14440,14440,14440,14440,0
|
|
20231110,180100,645836150,14440,14440,14440,14440,0
|
|
20231110,180000,645836150,14440,14440,14440,14440,0
|
|
20231110,175900,645836150,14440,14440,14440,14440,0
|
|
20231110,175800,645836150,14440,14440,14440,14440,0
|
|
20231110,175700,645836150,14440,14440,14440,14440,0
|
|
20231110,175600,645836150,14440,14440,14440,14440,0
|
|
20231110,175500,645836150,14440,14440,14440,14440,0
|
|
20231110,175400,645836150,14440,14440,14440,14440,0
|
|
20231110,175300,645836150,14440,14440,14440,14440,0
|
|
20231110,175200,645836150,14440,14440,14440,14440,3986
|
|
20231110,175100,645836150,14440,14440,14440,14440,0
|
|
20231110,175000,645836150,14440,14440,14440,14440,0
|
|
20231110,174900,645836150,14440,14440,14440,14440,0
|
|
20231110,174800,645836150,14440,14440,14440,14440,0
|
|
20231110,174700,645836150,14440,14440,14440,14440,0
|
|
20231110,174600,645836150,14440,14440,14440,14440,0
|
|
20231110,174500,645836150,14440,14440,14440,14440,0
|
|
20231110,174400,645836150,14440,14440,14440,14440,0
|
|
20231110,174300,645836150,14440,14440,14440,14440,0
|
|
20231110,174200,645836150,14440,14440,14440,14440,0
|
|
20231110,174100,645836150,14440,14440,14440,14440,0
|
|
20231110,174000,645836150,14440,14440,14440,14440,0
|
|
20231110,173900,645836150,14440,14440,14440,14440,0
|
|
20231110,173800,645836150,14440,14440,14440,14440,0
|
|
20231110,173700,645836150,14440,14440,14440,14440,0
|
|
20231110,173600,645836150,14440,14440,14440,14440,0
|
|
20231110,173500,645836150,14440,14440,14440,14440,0
|
|
20231110,173400,645836150,14440,14440,14440,14440,0
|
|
20231110,173300,645836150,14440,14440,14440,14440,0
|
|
20231110,173200,645836150,14440,14440,14440,14440,0
|
|
20231110,173100,645836150,14440,14440,14440,14440,0
|
|
20231110,173000,645836150,14440,14440,14440,14440,0
|
|
20231110,172900,645836150,14440,14440,14440,14440,0
|
|
20231110,172800,645836150,14440,14440,14440,14440,0
|
|
20231110,172700,645836150,14440,14440,14440,14440,0
|
|
20231110,172600,645836150,14440,14440,14440,14440,0
|
|
20231110,172500,645836150,14440,14440,14440,14440,0
|
|
20231110,172400,645836150,14440,14440,14440,14440,0
|
|
20231110,172300,645836150,14440,14440,14440,14440,0
|
|
20231110,172200,645836150,14440,14440,14440,14440,3986
|
|
20231110,172100,645836150,14440,14440,14440,14440,0
|
|
20231110,172000,645836150,14440,14440,14440,14440,0
|
|
20231110,171900,645836150,14440,14440,14440,14440,0
|
|
20231110,171800,645836150,14440,14440,14440,14440,0
|
|
20231110,171700,645836150,14440,14440,14440,14440,0
|
|
20231110,171600,645836150,14440,14440,14440,14440,0
|
|
20231110,171500,645836150,14440,14440,14440,14440,0
|
|
20231110,171400,645836150,14440,14440,14440,14440,0
|
|
20231110,171300,645836150,14440,14440,14440,14440,0
|
|
20231110,171200,645836150,14440,14440,14440,14440,0
|
|
20231110,171100,645836150,14440,14440,14440,14440,0
|
|
20231110,171000,645836150,14440,14440,14440,14440,0
|
|
20231110,170900,645836150,14440,14440,14440,14440,0
|
|
20231110,170800,645836150,14440,14440,14440,14440,0
|
|
20231110,170700,645836150,14440,14440,14440,14440,0
|
|
20231110,170600,645836150,14440,14440,14440,14440,0
|
|
20231110,170500,645836150,14440,14440,14440,14440,0
|
|
20231110,170400,645836150,14440,14440,14440,14440,0
|
|
20231110,170300,645836150,14440,14440,14440,14440,0
|
|
20231110,170200,645836150,14440,14440,14440,14440,0
|
|
20231110,170100,645836150,14440,14440,14440,14440,0
|
|
20231110,170000,645836150,14440,14440,14440,14440,0
|
|
20231110,165900,645836150,14440,14440,14440,14440,0
|
|
20231110,165800,645836150,14440,14440,14440,14440,0
|
|
20231110,165700,645836150,14440,14440,14440,14440,0
|
|
20231110,165600,645836150,14440,14440,14440,14440,0
|
|
20231110,165500,645836150,14440,14440,14440,14440,0
|
|
20231110,165400,645836150,14440,14440,14440,14440,0
|
|
20231110,165300,645836150,14440,14440,14440,14440,0
|
|
20231110,165200,645836150,14440,14440,14440,14440,3986
|
|
20231110,165100,645836150,14440,14440,14440,14440,0
|
|
20231110,165000,645836150,14440,14440,14440,14440,0
|
|
20231110,164900,645836150,14440,14440,14440,14440,0
|
|
20231110,164800,645836150,14440,14440,14440,14440,0
|
|
20231110,164700,645836150,14440,14440,14440,14440,0
|
|
20231110,164600,645836150,14440,14440,14440,14440,0
|
|
20231110,164500,645836150,14440,14440,14440,14440,0
|
|
20231110,164400,645836150,14440,14440,14440,14440,0
|
|
20231110,164300,645836150,14440,14440,14440,14440,0
|
|
20231110,164200,645836150,14440,14440,14440,14440,0
|
|
20231110,164100,645836150,14440,14440,14440,14440,0
|
|
20231110,164000,645836150,14440,14440,14440,14440,0
|
|
20231110,163900,645836150,14440,14440,14440,14440,0
|
|
20231110,163800,645836150,14440,14440,14440,14440,0
|
|
20231110,163700,645836150,14440,14440,14440,14440,0
|
|
20231110,163600,645836150,14440,14440,14440,14440,0
|
|
20231110,163500,645836150,14440,14440,14440,14440,0
|
|
20231110,163400,645836150,14440,14440,14440,14440,0
|
|
20231110,163300,645836150,14440,14440,14440,14440,0
|
|
20231110,163200,645836150,14440,14440,14440,14440,0
|
|
20231110,163100,645836150,14440,14440,14440,14440,0
|
|
20231110,163000,645836150,14440,14440,14440,14440,0
|
|
20231110,162900,645836150,14440,14440,14440,14440,0
|
|
20231110,162800,645836150,14440,14440,14440,14440,0
|
|
20231110,162700,645836150,14440,14440,14440,14440,0
|
|
20231110,162600,645836150,14440,14440,14440,14440,0
|
|
20231110,162500,645836150,14440,14440,14440,14440,0
|
|
20231110,162400,645836150,14440,14440,14440,14440,0
|
|
20231110,162300,645836150,14440,14440,14440,14440,0
|
|
20231110,162200,645836150,14440,14440,14440,14440,3986
|
|
20231110,162100,645836150,14440,14440,14440,14440,0
|
|
20231110,162000,645836150,14440,14440,14440,14440,0
|
|
20231110,161900,645836150,14440,14440,14440,14440,0
|
|
20231110,161800,645836150,14440,14440,14440,14440,0
|
|
20231110,161700,645836150,14440,14440,14440,14440,0
|
|
20231110,161600,645836150,14440,14440,14440,14440,0
|
|
20231110,161500,645836150,14440,14440,14440,14440,0
|
|
20231110,161400,645836150,14440,14440,14440,14440,0
|
|
20231110,161300,645836150,14440,14440,14440,14440,0
|
|
20231110,161200,645836150,14440,14440,14440,14440,0
|
|
20231110,161100,645836150,14440,14440,14440,14440,0
|
|
20231110,161000,645836150,14440,14440,14440,14440,0
|
|
20231110,160900,645836150,14440,14440,14440,14440,0
|
|
20231110,160800,645836150,14440,14440,14440,14440,0
|
|
20231110,160700,645836150,14440,14440,14440,14440,0
|
|
20231110,160600,645836150,14440,14440,14440,14440,0
|
|
20231110,160500,645836150,14440,14440,14440,14440,0
|
|
20231110,160400,645836150,14440,14440,14440,14440,0
|
|
20231110,160300,645836150,14440,14440,14440,14440,0
|
|
20231110,160200,645836150,14440,14440,14440,14440,0
|
|
20231110,160100,645836150,14440,14440,14440,14440,0
|
|
20231110,160000,645836150,14440,14440,14440,14440,0
|
|
20231110,155900,645836150,14440,14440,14440,14440,0
|
|
20231110,155800,645836150,14440,14440,14440,14440,0
|
|
20231110,155700,645836150,14440,14440,14440,14440,0
|
|
20231110,155600,645836150,14440,14440,14440,14440,0
|
|
20231110,155500,645836150,14440,14440,14440,14440,0
|
|
20231110,155400,645836150,14440,14440,14440,14440,0
|
|
20231110,155300,645836150,14440,14440,14440,14440,0
|
|
20231110,155200,645836150,14440,14440,14440,14440,3986
|
|
20231110,155100,645836150,14440,14440,14440,14440,0
|
|
20231110,155000,645836150,14440,14440,14440,14440,0
|
|
20231110,154900,645836150,14440,14440,14440,14440,0
|
|
20231110,154800,645836150,14440,14440,14440,14440,0
|
|
20231110,154700,645836150,14440,14440,14440,14440,0
|
|
20231110,154600,645836150,14440,14440,14440,14440,0
|
|
20231110,154500,645836150,14440,14440,14440,14440,0
|
|
20231110,154400,645836150,14440,14440,14440,14440,0
|
|
20231110,154300,645836150,14440,14440,14440,14440,0
|
|
20231110,154200,645836150,14440,14440,14440,14440,0
|
|
20231110,154100,645836150,14440,14440,14440,14440,0
|
|
20231110,154000,645836150,14440,14440,14440,14440,0
|
|
20231110,153900,645836150,14440,14440,14440,14440,0
|
|
20231110,153800,645836150,14440,14440,14440,14440,0
|
|
20231110,153700,645836150,14440,14440,14440,14440,0
|
|
20231110,153600,645836150,14440,14440,14440,14440,0
|
|
20231110,153500,645836150,14440,14440,14440,14440,0
|
|
20231110,153400,645836150,14440,14440,14440,14440,0
|
|
20231110,153300,645836150,14440,14440,14440,14440,0
|
|
20231110,153200,645836150,14440,14440,14440,14440,0
|
|
20231110,153100,645836150,14440,14440,14440,14440,0
|
|
20231110,153000,645836150,14440,14440,14440,14440,3986
|
|
20231110,152900,588278310,14540,14540,14540,14540,0
|
|
20231110,152800,588278310,14540,14540,14540,14540,0
|
|
20231110,152700,588278310,14540,14540,14540,14540,0
|
|
20231110,152600,588278310,14540,14540,14540,14540,0
|
|
20231110,152500,588278310,14540,14540,14540,14540,0
|
|
20231110,152400,588278310,14540,14540,14540,14540,0
|
|
20231110,152300,588278310,14540,14540,14540,14540,0
|
|
20231110,152200,588278310,14540,14540,14540,14540,0
|
|
20231110,152100,588278310,14540,14540,14540,14540,0
|
|
20231110,152000,588278310,14540,14540,14540,14540,0
|
|
20231110,151900,588278310,14540,14530,14540,14530,57
|
|
20231110,151800,587449930,14530,14530,14530,14530,0
|
|
20231110,151700,587449930,14530,14490,14530,14460,320
|
|
20231110,151600,582819260,14540,14540,14540,14540,1
|
|
20231110,151500,582804720,14520,14520,14530,14520,253
|
|
20231110,151400,579130960,14520,14460,14520,14460,70
|
|
20231110,151300,578118700,14470,14470,14470,14470,0
|
|
20231110,151200,578118700,14470,14460,14470,14460,60
|
|
20231110,151100,577250800,14460,14500,14500,14460,241
|
|
20231110,151000,573763540,14510,14510,14510,14510,36
|
|
20231110,150900,573241180,14510,14510,14510,14510,1
|
|
20231110,150800,573226670,14520,14520,14520,14520,5
|
|
20231110,150700,573154070,14520,14520,14520,14520,1
|
|
20231110,150600,573139550,14520,14520,14520,14520,54
|
|
20231110,150500,572355470,14520,14460,14520,14460,16
|
|
20231110,150400,572123210,14530,14510,14530,14510,61
|
|
20231110,150300,571238000,14510,14500,14510,14460,236
|
|
20231110,150200,567815940,14490,14490,14490,14490,0
|
|
20231110,150100,567815940,14490,14490,14490,14490,45
|
|
20231110,150000,567163890,14440,14440,14440,14440,0
|
|
20231110,145900,567163890,14440,14450,14530,14440,568
|
|
20231110,145800,558961500,14450,14530,14530,14450,403
|
|
20231110,145700,553137460,14530,14450,14530,14450,201
|
|
20231110,145600,550232930,14450,14450,14450,14450,150
|
|
20231110,145500,548065430,14450,14460,14460,14450,147
|
|
20231110,145400,545940670,14450,14460,14460,14450,656
|
|
20231110,145300,536458580,14460,14460,14460,14460,0
|
|
20231110,145200,536458580,14460,14460,14460,14460,0
|
|
20231110,145100,536458580,14460,14500,14530,14460,1429
|
|
20231110,145000,515776360,14530,14530,14530,14530,20
|
|
20231110,144900,515485760,14530,14530,14530,14530,0
|
|
20231110,144800,515485760,14530,14530,14530,14530,15
|
|
20231110,144700,515267810,14530,14530,14530,14530,15
|
|
20231110,144600,515049860,14540,14540,14540,14540,0
|
|
20231110,144500,515049860,14540,14490,14540,14490,152
|
|
20231110,144400,512847330,14540,14510,14540,14490,552
|
|
20231110,144300,504847730,14540,14540,14540,14500,303
|
|
20231110,144200,500453110,14510,14510,14540,14510,15
|
|
20231110,144100,500235430,14540,14540,14540,14540,3
|
|
20231110,144000,500191810,14540,14540,14540,14540,2
|
|
20231110,143900,500162730,14540,14540,14540,14540,0
|
|
20231110,143800,500162730,14540,14540,14540,14540,19
|
|
20231110,143700,499886470,14510,14510,14510,14510,579
|
|
20231110,143600,491485180,14550,14550,14550,14550,0
|
|
20231110,143500,491485180,14550,14550,14550,14550,0
|
|
20231110,143400,491485180,14550,14550,14550,14550,0
|
|
20231110,143300,491485180,14550,14550,14550,14550,0
|
|
20231110,143200,491485180,14550,14550,14550,14550,0
|
|
20231110,143100,491485180,14550,14550,14550,14550,1
|
|
20231110,143000,491470630,14550,14550,14550,14550,0
|
|
20231110,142900,491470630,14550,14520,14550,14510,255
|
|
20231110,142800,487770350,14510,14510,14510,14510,0
|
|
20231110,142700,487770350,14510,14510,14510,14510,30
|
|
20231110,142600,487335050,14570,14570,14570,14570,0
|
|
20231110,142500,487335050,14570,14560,14570,14560,3
|
|
20231110,142400,487291350,14550,14550,14550,14550,20
|
|
20231110,142300,487000350,14550,14550,14550,14550,0
|
|
20231110,142200,487000350,14550,14550,14550,14550,2
|
|
20231110,142100,486971250,14580,14580,14580,14580,0
|
|
20231110,142000,486971250,14580,14580,14580,14580,0
|
|
20231110,141900,486971250,14580,14580,14580,14580,0
|
|
20231110,141800,486971250,14580,14580,14580,14580,0
|
|
20231110,141700,486971250,14580,14580,14580,14580,0
|
|
20231110,141600,486971250,14580,14580,14580,14580,1
|
|
20231110,141500,486956670,14500,14500,14500,14500,0
|
|
20231110,141400,486956670,14500,14530,14530,14500,1252
|
|
20231110,141300,468791430,14540,14540,14540,14540,0
|
|
20231110,141200,468791430,14540,14540,14540,14540,204
|
|
20231110,141100,465825270,14540,14540,14540,14540,0
|
|
20231110,141000,465825270,14540,14540,14540,14540,0
|
|
20231110,140900,465825270,14540,14580,14580,14540,39
|
|
20231110,140800,465257410,14580,14580,14580,14580,3
|
|
20231110,140700,465213670,14590,14580,14590,14580,10
|
|
20231110,140600,465067800,14570,14560,14570,14560,263
|
|
20231110,140500,461237990,14530,14530,14530,14530,0
|
|
20231110,140400,461237990,14530,14530,14530,14530,83
|
|
20231110,140300,460032000,14530,14530,14530,14530,365
|
|
20231110,140200,454728550,14540,14540,14540,14540,0
|
|
20231110,140100,454728550,14540,14540,14540,14540,0
|
|
20231110,140000,454728550,14540,14540,14540,14540,0
|
|
20231110,135900,454728550,14540,14540,14540,14540,153
|
|
20231110,135800,452503930,14540,14550,14550,14540,151
|
|
20231110,135700,450307870,14570,14570,14570,14570,0
|
|
20231110,135600,450307870,14570,14570,14570,14570,59
|
|
20231110,135500,449448240,14570,14570,14570,14570,0
|
|
20231110,135400,449448240,14570,14570,14570,14570,56
|
|
20231110,135300,448632320,14570,14580,14580,14570,29
|
|
20231110,135200,448209690,14580,14580,14580,14580,0
|
|
20231110,135100,448209690,14580,14580,14580,14580,0
|
|
20231110,135000,448209690,14580,14570,14580,14570,192
|
|
20231110,134900,445410720,14570,14570,14570,14570,11
|
|
20231110,134800,445250450,14560,14560,14560,14560,50
|
|
20231110,134700,444522450,14540,14540,14540,14540,0
|
|
20231110,134600,444522450,14540,14540,14540,14540,0
|
|
20231110,134500,444522450,14540,14540,14540,14540,0
|
|
20231110,134400,444522450,14540,14540,14540,14540,30
|
|
20231110,134300,444086250,14540,14540,14540,14540,30
|
|
20231110,134200,443650050,14540,14570,14570,14540,18
|
|
20231110,134100,443388140,14580,14580,14580,14580,0
|
|
20231110,134000,443388140,14580,14580,14580,14580,1
|
|
20231110,133900,443373560,14570,14570,14570,14570,121
|
|
20231110,133800,441610590,14570,14570,14570,14570,0
|
|
20231110,133700,441610590,14570,14570,14570,14570,20
|
|
20231110,133600,441319190,14570,14570,14570,14570,12
|
|
20231110,133500,441144350,14570,14570,14570,14570,0
|
|
20231110,133400,441144350,14570,14570,14570,14570,0
|
|
20231110,133300,441144350,14570,14570,14570,14570,4
|
|
20231110,133200,441086070,14570,14570,14570,14570,2
|
|
20231110,133100,441056930,14570,14570,14570,14570,5
|
|
20231110,133000,440984080,14540,14540,14540,14540,20
|
|
20231110,132900,440693280,14540,14540,14540,14540,26
|
|
20231110,132800,440315240,14540,14540,14540,14540,100
|
|
20231110,132700,438861240,14540,14540,14540,14540,137
|
|
20231110,132600,436869260,14580,14580,14580,14580,3
|
|
20231110,132500,436825520,14580,14580,14580,14580,37
|
|
20231110,132400,436286060,14580,14580,14580,14580,109
|
|
20231110,132300,434696840,14530,14530,14530,14530,0
|
|
20231110,132200,434696840,14530,14530,14530,14530,17
|
|
20231110,132100,434449830,14590,14590,14590,14590,0
|
|
20231110,132000,434449830,14590,14590,14590,14590,0
|
|
20231110,131900,434449830,14590,14590,14590,14590,3
|
|
20231110,131800,434406060,14590,14590,14590,14590,0
|
|
20231110,131700,434406060,14590,14590,14590,14590,0
|
|
20231110,131600,434406060,14590,14580,14590,14580,14
|
|
20231110,131500,434201900,14590,14590,14590,14590,0
|
|
20231110,131400,434201900,14590,14590,14590,14590,3
|
|
20231110,131300,434158130,14590,14590,14590,14590,0
|
|
20231110,131200,434158130,14590,14590,14590,14590,0
|
|
20231110,131100,434158130,14590,14590,14590,14590,1
|
|
20231110,131000,434143540,14590,14580,14590,14580,44
|
|
20231110,130900,433501730,14590,14580,14590,14580,38
|
|
20231110,130800,432947470,14520,14520,14520,14520,0
|
|
20231110,130700,432947470,14520,14520,14520,14520,1
|
|
20231110,130600,432932950,14590,14590,14590,14590,0
|
|
20231110,130500,432932950,14590,14580,14600,14580,611
|
|
20231110,130400,424019910,14590,14590,14590,14590,0
|
|
20231110,130300,424019910,14590,14590,14590,14590,1
|
|
20231110,130200,424005320,14510,14510,14510,14510,0
|
|
20231110,130100,424005320,14510,14510,14510,14510,10
|
|
20231110,130000,423860220,14500,14550,14550,14500,3825
|
|
20231110,125900,368340010,14600,14600,14600,14600,0
|
|
20231110,125800,368340010,14600,14580,14600,14580,30
|
|
20231110,125700,367902510,14590,14590,14590,14590,0
|
|
20231110,125600,367902510,14590,14590,14590,14590,0
|
|
20231110,125500,367902510,14590,14590,14590,14590,0
|
|
20231110,125400,367902510,14590,14590,14590,14590,0
|
|
20231110,125300,367902510,14590,14590,14590,14590,0
|
|
20231110,125200,367902510,14590,14560,14590,14540,502
|
|
20231110,125100,360599020,14590,14590,14590,14590,1
|
|
20231110,125000,360584430,14590,14560,14590,14560,75
|
|
20231110,124900,359492280,14590,14570,14590,14560,102
|
|
20231110,124800,358007030,14600,14580,14600,14580,204
|
|
20231110,124700,355032490,14580,14570,14580,14570,227
|
|
20231110,124600,351724830,14600,14600,14600,14600,0
|
|
20231110,124500,351724830,14600,14600,14600,14600,0
|
|
20231110,124400,351724830,14600,14590,14600,14590,46
|
|
20231110,124300,351053590,14590,14580,14590,14570,189
|
|
20231110,124200,348299250,14600,14600,14600,14600,0
|
|
20231110,124100,348299250,14600,14600,14600,14600,0
|
|
20231110,124000,348299250,14600,14600,14600,14600,21
|
|
20231110,123900,347992650,14600,14590,14600,14580,51
|
|
20231110,123800,347248910,14610,14610,14610,14610,8
|
|
20231110,123700,347132030,14610,14610,14610,14610,10
|
|
20231110,123600,346985930,14610,14610,14610,14610,2
|
|
20231110,123500,346956710,14610,14600,14610,14600,75
|
|
20231110,123400,345861700,14640,14640,14640,14640,0
|
|
20231110,123300,345861700,14640,14640,14640,14640,0
|
|
20231110,123200,345861700,14640,14600,14640,14600,72
|
|
20231110,123100,344810460,14640,14640,14640,14640,1
|
|
20231110,123000,344795820,14640,14620,14640,14610,108
|
|
20231110,122900,343217130,14640,14640,14640,14640,20
|
|
20231110,122800,342924330,14640,14640,14640,14640,0
|
|
20231110,122700,342924330,14640,14640,14640,14640,0
|
|
20231110,122600,342924330,14640,14640,14640,14640,0
|
|
20231110,122500,342924330,14640,14630,14640,14630,27
|
|
20231110,122400,342529310,14630,14630,14630,14630,0
|
|
20231110,122300,342529310,14630,14630,14630,14630,0
|
|
20231110,122200,342529310,14630,14630,14630,14630,0
|
|
20231110,122100,342529310,14630,14630,14630,14630,1
|
|
20231110,122000,342514680,14630,14630,14630,14630,0
|
|
20231110,121900,342514680,14630,14630,14630,14630,1
|
|
20231110,121800,342500050,14630,14630,14630,14630,0
|
|
20231110,121700,342500050,14630,14630,14630,14630,0
|
|
20231110,121600,342500050,14630,14600,14630,14600,17
|
|
20231110,121500,342251820,14630,14630,14630,14630,20
|
|
20231110,121400,341959220,14630,14630,14630,14630,31
|
|
20231110,121300,341505690,14640,14630,14640,14590,44
|
|
20231110,121200,340862030,14640,14630,14640,14630,103
|
|
20231110,121100,339355130,14640,14630,14640,14630,359
|
|
20231110,121000,334102950,14630,14630,14630,14630,0
|
|
20231110,120900,334102950,14630,14630,14630,14630,0
|
|
20231110,120800,334102950,14630,14630,14630,14630,0
|
|
20231110,120700,334102950,14630,14630,14630,14630,0
|
|
20231110,120600,334102950,14630,14630,14630,14630,0
|
|
20231110,120500,334102950,14630,14560,14630,14560,2
|
|
20231110,120400,334073760,14630,14630,14630,14630,0
|
|
20231110,120300,334073760,14630,14560,14630,14560,21
|
|
20231110,120200,333767930,14630,14570,14630,14570,33
|
|
20231110,120100,333287060,14580,14580,14580,14580,54
|
|
20231110,120000,332499740,14640,14580,14640,14580,101
|
|
20231110,115900,331027100,14650,14650,14650,14650,0
|
|
20231110,115800,331027100,14650,14650,14650,14650,0
|
|
20231110,115700,331027100,14650,14650,14650,14650,0
|
|
20231110,115600,331027100,14650,14650,14650,14650,1
|
|
20231110,115500,331012450,14650,14650,14650,14580,25
|
|
20231110,115400,330647630,14580,14650,14650,14580,11
|
|
20231110,115300,330487040,14590,14600,14650,14590,28
|
|
20231110,115200,330078330,14650,14590,14650,14590,18
|
|
20231110,115100,329815450,14650,14650,14650,14650,0
|
|
20231110,115000,329815450,14650,14650,14650,14650,0
|
|
20231110,114900,329815450,14650,14610,14650,14560,537
|
|
20231110,114800,321982760,14650,14650,14650,14650,0
|
|
20231110,114700,321982760,14650,14650,14650,14650,0
|
|
20231110,114600,321982760,14650,14650,14650,14650,0
|
|
20231110,114500,321982760,14650,14650,14650,14650,0
|
|
20231110,114400,321982760,14650,14630,14650,14590,136
|
|
20231110,114300,319993320,14640,14640,14640,14630,52
|
|
20231110,114200,319232050,14640,14640,14640,14640,0
|
|
20231110,114100,319232050,14640,14610,14640,14610,6
|
|
20231110,114000,319144310,14640,14640,14640,14640,0
|
|
20231110,113900,319144310,14640,14640,14640,14640,0
|
|
20231110,113800,319144310,14640,14640,14640,14640,0
|
|
20231110,113700,319144310,14640,14640,14640,14580,376
|
|
20231110,113600,313655220,14640,14630,14640,14630,15
|
|
20231110,113500,313435760,14640,14640,14640,14640,1
|
|
20231110,113400,313421120,14640,14640,14640,14640,0
|
|
20231110,113300,313421120,14640,14640,14640,14640,0
|
|
20231110,113200,313421120,14640,14630,14640,14630,110
|
|
20231110,113100,311811810,14630,14630,14630,14630,10
|
|
20231110,113000,311665510,14630,14620,14630,14620,24
|
|
20231110,112900,311314620,14630,14620,14630,14620,89
|
|
20231110,112800,310013430,14650,14620,14650,14620,148
|
|
20231110,112700,307849640,14650,14650,14650,14650,13
|
|
20231110,112600,307659190,14670,14670,14670,14670,10
|
|
20231110,112500,307512490,14670,14670,14670,14670,0
|
|
20231110,112400,307512490,14670,14670,14670,14620,8
|
|
20231110,112300,307395180,14670,14670,14670,14670,7
|
|
20231110,112200,307292490,14670,14630,14670,14630,23
|
|
20231110,112100,306955960,14630,14630,14630,14630,2
|
|
20231110,112000,306926700,14630,14630,14630,14630,0
|
|
20231110,111900,306926700,14630,14630,14630,14630,5
|
|
20231110,111800,306853550,14630,14630,14630,14630,10
|
|
20231110,111700,306707250,14630,14630,14630,14600,4
|
|
20231110,111600,306648760,14630,14620,14630,14620,31
|
|
20231110,111500,306195510,14620,14620,14620,14620,20
|
|
20231110,111400,305903110,14620,14620,14620,14620,7
|
|
20231110,111300,305800770,14620,14620,14620,14620,18
|
|
20231110,111200,305537610,14620,14610,14630,14580,111
|
|
20231110,111100,303918570,14630,14610,14630,14610,85
|
|
20231110,111000,302676700,14660,14660,14660,14660,0
|
|
20231110,110900,302676700,14660,14660,14660,14660,0
|
|
20231110,110800,302676700,14660,14660,14660,14660,0
|
|
20231110,110700,302676700,14660,14630,14660,14620,19
|
|
20231110,110600,302398720,14660,14660,14660,14660,2
|
|
20231110,110500,302369400,14640,14640,14660,14640,29
|
|
20231110,110400,301944800,14670,14670,14670,14670,0
|
|
20231110,110300,301944800,14670,14660,14670,14650,28
|
|
20231110,110200,301534520,14670,14660,14670,14660,3
|
|
20231110,110100,301490520,14690,14690,14690,14690,0
|
|
20231110,110000,301490520,14690,14680,14690,14650,330
|
|
20231110,105900,296652200,14720,14720,14720,14720,0
|
|
20231110,105800,296652200,14720,14690,14720,14680,51
|
|
20231110,105700,295903270,14720,14700,14720,14690,34
|
|
20231110,105600,295403510,14720,14720,14720,14720,0
|
|
20231110,105500,295403510,14720,14700,14720,14700,175
|
|
20231110,105400,292830990,14720,14700,14720,14700,215
|
|
20231110,105300,289670470,14730,14730,14730,14730,0
|
|
20231110,105200,289670470,14730,14730,14730,14700,564
|
|
20231110,105100,281377090,14730,14730,14730,14730,40
|
|
20231110,105000,280787890,14730,14750,14750,14730,290
|
|
20231110,104900,276515770,14780,14780,14780,14780,1
|
|
20231110,104800,276500990,14780,14780,14780,14780,0
|
|
20231110,104700,276500990,14780,14780,14780,14780,1
|
|
20231110,104600,276486210,14780,14750,14780,14750,2
|
|
20231110,104500,276456680,14790,14790,14790,14790,0
|
|
20231110,104400,276456680,14790,14790,14790,14790,0
|
|
20231110,104300,276456680,14790,14790,14790,14790,0
|
|
20231110,104200,276456680,14790,14790,14790,14790,0
|
|
20231110,104100,276456680,14790,14790,14790,14750,80
|
|
20231110,104000,275273520,14790,14790,14790,14790,0
|
|
20231110,103900,275273520,14790,14750,14790,14750,6
|
|
20231110,103800,275184980,14790,14790,14790,14790,2
|
|
20231110,103700,275155400,14790,14790,14790,14790,3
|
|
20231110,103600,275111030,14790,14790,14790,14790,0
|
|
20231110,103500,275111030,14790,14790,14790,14790,0
|
|
20231110,103400,275111030,14790,14790,14790,14790,0
|
|
20231110,103300,275111030,14790,14740,14790,14740,3
|
|
20231110,103200,275066710,14790,14790,14790,14790,0
|
|
20231110,103100,275066710,14790,14790,14790,14760,74
|
|
20231110,103000,273972830,14790,14790,14790,14790,0
|
|
20231110,102900,273972830,14790,14770,14790,14770,510
|
|
20231110,102800,266429970,14790,14790,14790,14790,2
|
|
20231110,102700,266400390,14790,14790,14790,14790,500
|
|
20231110,102600,259005390,14790,14790,14790,14790,0
|
|
20231110,102500,259005390,14790,14710,14790,14710,12
|
|
20231110,102400,258827990,14790,14790,14790,14790,0
|
|
20231110,102300,258827990,14790,14790,14790,14790,20
|
|
20231110,102200,258532190,14790,14720,14790,14710,47
|
|
20231110,102100,257840220,14790,14790,14790,14790,1
|
|
20231110,102000,257825430,14720,14790,14790,14720,31
|
|
20231110,101900,257367010,14790,14770,14790,14760,46
|
|
20231110,101800,256688010,14800,14800,14800,14800,0
|
|
20231110,101700,256688010,14800,14790,14800,14790,329
|
|
20231110,101600,251820090,14770,14760,14770,14760,754
|
|
20231110,101500,240684510,14760,14690,14760,14690,9
|
|
20231110,101400,240552230,14760,14700,14760,14680,111
|
|
20231110,101300,238921120,14760,14760,14760,14760,0
|
|
20231110,101200,238921120,14760,14700,14760,14700,2
|
|
20231110,101100,238891660,14770,14770,14770,14770,0
|
|
20231110,101000,238891660,14770,14770,14770,14770,0
|
|
20231110,100900,238891660,14770,14770,14770,14770,0
|
|
20231110,100800,238891660,14770,14760,14770,14700,157
|
|
20231110,100700,236583550,14770,14770,14770,14700,26
|
|
20231110,100600,236200650,14770,14770,14770,14770,0
|
|
20231110,100500,236200650,14770,14770,14770,14770,0
|
|
20231110,100400,236200650,14770,14740,14770,14740,3
|
|
20231110,100300,236156400,14770,14770,14770,14770,4
|
|
20231110,100200,236097320,14770,14770,14770,14770,0
|
|
20231110,100100,236097320,14770,14750,14770,14750,79
|
|
20231110,100000,234931360,14770,14750,14770,14750,19
|
|
20231110,095900,234651010,14790,14790,14790,14790,0
|
|
20231110,095800,234651010,14790,14790,14790,14790,0
|
|
20231110,095700,234651010,14790,14770,14790,14770,32
|
|
20231110,095600,234178350,14790,14770,14790,14770,24
|
|
20231110,095500,233823810,14800,14790,14800,14790,141
|
|
20231110,095400,231738400,14790,14790,14790,14780,86
|
|
20231110,095300,230467290,14780,14780,14780,14780,41
|
|
20231110,095200,229861310,14780,14730,14780,14730,279
|
|
20231110,095100,225748470,14730,14650,14730,14650,34
|
|
20231110,095000,225250210,14730,14640,14730,14640,4571
|
|
20231110,094900,158311390,14640,14630,14640,14630,211
|
|
20231110,094800,155224450,14630,14630,14630,14630,1
|
|
20231110,094700,155209820,14630,14640,14640,14620,8
|
|
20231110,094600,155092780,14640,14640,14640,14640,0
|
|
20231110,094500,155092780,14640,14600,14640,14600,6
|
|
20231110,094400,155005140,14640,14630,14640,14630,9
|
|
20231110,094300,154873460,14640,14640,14640,14590,12
|
|
20231110,094200,154698280,14640,14640,14640,14590,8
|
|
20231110,094100,154581210,14640,14600,14640,14590,6
|
|
20231110,094000,154493560,14650,14650,14650,14650,1
|
|
20231110,093900,154478910,14650,14600,14650,14600,212
|
|
20231110,093800,151383610,14650,14600,14650,14600,11
|
|
20231110,093700,151222960,14650,14650,14650,14650,2
|
|
20231110,093600,151193660,14650,14650,14650,14600,82
|
|
20231110,093500,149996360,14650,14650,14650,14650,0
|
|
20231110,093400,149996360,14650,14650,14650,14650,10
|
|
20231110,093300,149849860,14660,14660,14660,14660,1
|
|
20231110,093200,149835200,14660,14600,14660,14600,6
|
|
20231110,093100,149747540,14660,14600,14660,14600,12
|
|
20231110,093000,149572280,14660,14600,14660,14600,83
|
|
20231110,092900,148360420,14660,14600,14660,14600,1425
|
|
20231110,092800,127555250,14660,14660,14660,14660,0
|
|
20231110,092700,127555250,14660,14580,14660,14580,10
|
|
20231110,092600,127409370,14660,14650,14660,14650,16
|
|
20231110,092500,127174960,14650,14590,14660,14590,792
|
|
20231110,092400,115604240,14670,14570,14670,14570,80
|
|
20231110,092300,114436230,14670,14670,14670,14670,0
|
|
20231110,092200,114436230,14670,14670,14670,14560,75
|
|
20231110,092100,113340220,14670,14680,14680,14650,30
|
|
20231110,092000,112900130,14660,14600,14680,14600,59
|
|
20231110,091900,112038090,14680,14680,14680,14610,4
|
|
20231110,091800,111979440,14680,14660,14680,14550,453
|
|
20231110,091700,105382290,14560,14670,14680,14560,173
|
|
20231110,091600,102857220,14680,14700,14720,14610,79
|
|
20231110,091500,101700170,14700,14620,14730,14620,18
|
|
20231110,091400,101436360,14730,14690,14730,14630,81
|
|
20231110,091300,100249130,14690,14690,14690,14690,18
|
|
20231110,091200,99984710,14690,14700,14700,14600,274
|
|
20231110,091100,95973160,14700,14740,14740,14660,133
|
|
20231110,091000,94017870,14740,14740,14740,14740,8
|
|
20231110,090900,93899950,14700,14740,14740,14650,84
|
|
20231110,090800,92665070,14740,14740,14750,14650,293
|
|
20231110,090700,88364790,14750,14750,14750,14630,175
|
|
20231110,090600,85800790,14750,14640,14750,14640,572
|
|
20231110,090500,77400980,14640,14670,14720,14540,1715
|
|
20231110,090400,52368580,14750,14650,14750,14620,503
|
|
20231110,090300,45010130,14780,14780,14780,14780,0
|
|
20231110,090200,45010130,14780,14600,14790,14500,1499
|
|
20231110,090100,23126110,14670,14720,14720,14610,769
|
|
20231110,090000,11852750,14860,14680,14860,14680,807
|