595 lines
31 KiB
CSV
595 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,185200,575316050,14380,14380,14380,14380,188
|
|
20231113,185100,575316050,14380,14380,14380,14380,0
|
|
20231113,185000,575316050,14380,14380,14380,14380,0
|
|
20231113,184900,575316050,14380,14380,14380,14380,0
|
|
20231113,184800,575316050,14380,14380,14380,14380,0
|
|
20231113,184700,575316050,14380,14380,14380,14380,0
|
|
20231113,184600,575316050,14380,14380,14380,14380,0
|
|
20231113,184500,575316050,14380,14380,14380,14380,0
|
|
20231113,184400,575316050,14380,14380,14380,14380,0
|
|
20231113,184300,575316050,14380,14380,14380,14380,0
|
|
20231113,184200,575316050,14380,14380,14380,14380,0
|
|
20231113,184100,575316050,14380,14380,14380,14380,0
|
|
20231113,184000,575316050,14380,14380,14380,14380,0
|
|
20231113,183900,575316050,14380,14380,14380,14380,0
|
|
20231113,183800,575316050,14380,14380,14380,14380,0
|
|
20231113,183700,575316050,14380,14380,14380,14380,0
|
|
20231113,183600,575316050,14380,14380,14380,14380,0
|
|
20231113,183500,575316050,14380,14380,14380,14380,0
|
|
20231113,183400,575316050,14380,14380,14380,14380,0
|
|
20231113,183300,575316050,14380,14380,14380,14380,0
|
|
20231113,183200,575316050,14380,14380,14380,14380,0
|
|
20231113,183100,575316050,14380,14380,14380,14380,0
|
|
20231113,183000,575316050,14380,14380,14380,14380,0
|
|
20231113,182900,575316050,14380,14380,14380,14380,0
|
|
20231113,182800,575316050,14380,14380,14380,14380,0
|
|
20231113,182700,575316050,14380,14380,14380,14380,0
|
|
20231113,182600,575316050,14380,14380,14380,14380,0
|
|
20231113,182500,575316050,14380,14380,14380,14380,0
|
|
20231113,182400,575316050,14380,14380,14380,14380,0
|
|
20231113,182300,575316050,14380,14380,14380,14380,0
|
|
20231113,182200,575316050,14380,14380,14380,14380,188
|
|
20231113,182100,575316050,14380,14380,14380,14380,0
|
|
20231113,182000,575316050,14380,14380,14380,14380,0
|
|
20231113,181900,575316050,14380,14380,14380,14380,0
|
|
20231113,181800,575316050,14380,14380,14380,14380,0
|
|
20231113,181700,575316050,14380,14380,14380,14380,0
|
|
20231113,181600,575316050,14380,14380,14380,14380,0
|
|
20231113,181500,575316050,14380,14380,14380,14380,0
|
|
20231113,181400,575316050,14380,14380,14380,14380,0
|
|
20231113,181300,575316050,14380,14380,14380,14380,0
|
|
20231113,181200,575316050,14380,14380,14380,14380,0
|
|
20231113,181100,575316050,14380,14380,14380,14380,0
|
|
20231113,181000,575316050,14380,14380,14380,14380,0
|
|
20231113,180900,575316050,14380,14380,14380,14380,0
|
|
20231113,180800,575316050,14380,14380,14380,14380,0
|
|
20231113,180700,575316050,14380,14380,14380,14380,0
|
|
20231113,180600,575316050,14380,14380,14380,14380,0
|
|
20231113,180500,575316050,14380,14380,14380,14380,0
|
|
20231113,180400,575316050,14380,14380,14380,14380,0
|
|
20231113,180300,575316050,14380,14380,14380,14380,0
|
|
20231113,180200,575316050,14380,14380,14380,14380,0
|
|
20231113,180100,575316050,14380,14380,14380,14380,0
|
|
20231113,180000,575316050,14380,14380,14380,14380,0
|
|
20231113,175900,575316050,14380,14380,14380,14380,0
|
|
20231113,175800,575316050,14380,14380,14380,14380,0
|
|
20231113,175700,575316050,14380,14380,14380,14380,0
|
|
20231113,175600,575316050,14380,14380,14380,14380,0
|
|
20231113,175500,575316050,14380,14380,14380,14380,0
|
|
20231113,175400,575316050,14380,14380,14380,14380,0
|
|
20231113,175300,575316050,14380,14380,14380,14380,0
|
|
20231113,175200,575316050,14380,14380,14380,14380,188
|
|
20231113,175100,575316050,14380,14380,14380,14380,0
|
|
20231113,175000,575316050,14380,14380,14380,14380,0
|
|
20231113,174900,575316050,14380,14380,14380,14380,0
|
|
20231113,174800,575316050,14380,14380,14380,14380,0
|
|
20231113,174700,575316050,14380,14380,14380,14380,0
|
|
20231113,174600,575316050,14380,14380,14380,14380,0
|
|
20231113,174500,575316050,14380,14380,14380,14380,0
|
|
20231113,174400,575316050,14380,14380,14380,14380,0
|
|
20231113,174300,575316050,14380,14380,14380,14380,0
|
|
20231113,174200,575316050,14380,14380,14380,14380,0
|
|
20231113,174100,575316050,14380,14380,14380,14380,0
|
|
20231113,174000,575316050,14380,14380,14380,14380,0
|
|
20231113,173900,575316050,14380,14380,14380,14380,0
|
|
20231113,173800,575316050,14380,14380,14380,14380,0
|
|
20231113,173700,575316050,14380,14380,14380,14380,0
|
|
20231113,173600,575316050,14380,14380,14380,14380,0
|
|
20231113,173500,575316050,14380,14380,14380,14380,0
|
|
20231113,173400,575316050,14380,14380,14380,14380,0
|
|
20231113,173300,575316050,14380,14380,14380,14380,0
|
|
20231113,173200,575316050,14380,14380,14380,14380,0
|
|
20231113,173100,575316050,14380,14380,14380,14380,0
|
|
20231113,173000,575316050,14380,14380,14380,14380,0
|
|
20231113,172900,575316050,14380,14380,14380,14380,0
|
|
20231113,172800,575316050,14380,14380,14380,14380,0
|
|
20231113,172700,575316050,14380,14380,14380,14380,0
|
|
20231113,172600,575316050,14380,14380,14380,14380,0
|
|
20231113,172500,575316050,14380,14380,14380,14380,0
|
|
20231113,172400,575316050,14380,14380,14380,14380,0
|
|
20231113,172300,575316050,14380,14380,14380,14380,0
|
|
20231113,172200,575316050,14380,14380,14380,14380,188
|
|
20231113,172100,575316050,14380,14380,14380,14380,0
|
|
20231113,172000,575316050,14380,14380,14380,14380,0
|
|
20231113,171900,575316050,14380,14380,14380,14380,0
|
|
20231113,171800,575316050,14380,14380,14380,14380,0
|
|
20231113,171700,575316050,14380,14380,14380,14380,0
|
|
20231113,171600,575316050,14380,14380,14380,14380,0
|
|
20231113,171500,575316050,14380,14380,14380,14380,0
|
|
20231113,171400,575316050,14380,14380,14380,14380,0
|
|
20231113,171300,575316050,14380,14380,14380,14380,0
|
|
20231113,171200,575316050,14380,14380,14380,14380,0
|
|
20231113,171100,575316050,14380,14380,14380,14380,0
|
|
20231113,171000,575316050,14380,14380,14380,14380,0
|
|
20231113,170900,575316050,14380,14380,14380,14380,0
|
|
20231113,170800,575316050,14380,14380,14380,14380,0
|
|
20231113,170700,575316050,14380,14380,14380,14380,0
|
|
20231113,170600,575316050,14380,14380,14380,14380,0
|
|
20231113,170500,575316050,14380,14380,14380,14380,0
|
|
20231113,170400,575316050,14380,14380,14380,14380,0
|
|
20231113,170300,575316050,14380,14380,14380,14380,0
|
|
20231113,170200,575316050,14380,14380,14380,14380,0
|
|
20231113,170100,575316050,14380,14380,14380,14380,0
|
|
20231113,170000,575316050,14380,14380,14380,14380,0
|
|
20231113,165900,575316050,14380,14380,14380,14380,0
|
|
20231113,165800,575316050,14380,14380,14380,14380,0
|
|
20231113,165700,575316050,14380,14380,14380,14380,0
|
|
20231113,165600,575316050,14380,14380,14380,14380,0
|
|
20231113,165500,575316050,14380,14380,14380,14380,0
|
|
20231113,165400,575316050,14380,14380,14380,14380,0
|
|
20231113,165300,575316050,14380,14380,14380,14380,0
|
|
20231113,165200,575316050,14380,14380,14380,14380,188
|
|
20231113,165100,575316050,14380,14380,14380,14380,0
|
|
20231113,165000,575316050,14380,14380,14380,14380,0
|
|
20231113,164900,575316050,14380,14380,14380,14380,0
|
|
20231113,164800,575316050,14380,14380,14380,14380,0
|
|
20231113,164700,575316050,14380,14380,14380,14380,0
|
|
20231113,164600,575316050,14380,14380,14380,14380,0
|
|
20231113,164500,575316050,14380,14380,14380,14380,0
|
|
20231113,164400,575316050,14380,14380,14380,14380,0
|
|
20231113,164300,575316050,14380,14380,14380,14380,0
|
|
20231113,164200,575316050,14380,14380,14380,14380,0
|
|
20231113,164100,575316050,14380,14380,14380,14380,0
|
|
20231113,164000,575316050,14380,14380,14380,14380,0
|
|
20231113,163900,575316050,14380,14380,14380,14380,0
|
|
20231113,163800,575316050,14380,14380,14380,14380,0
|
|
20231113,163700,575316050,14380,14380,14380,14380,0
|
|
20231113,163600,575316050,14380,14380,14380,14380,0
|
|
20231113,163500,575316050,14380,14380,14380,14380,0
|
|
20231113,163400,575316050,14380,14380,14380,14380,0
|
|
20231113,163300,575316050,14380,14380,14380,14380,0
|
|
20231113,163200,575316050,14380,14380,14380,14380,0
|
|
20231113,163100,575316050,14380,14380,14380,14380,0
|
|
20231113,163000,575316050,14380,14380,14380,14380,0
|
|
20231113,162900,575316050,14380,14380,14380,14380,0
|
|
20231113,162800,575316050,14380,14380,14380,14380,0
|
|
20231113,162700,575316050,14380,14380,14380,14380,0
|
|
20231113,162600,575316050,14380,14380,14380,14380,0
|
|
20231113,162500,575316050,14380,14380,14380,14380,0
|
|
20231113,162400,575316050,14380,14380,14380,14380,0
|
|
20231113,162300,575316050,14380,14380,14380,14380,0
|
|
20231113,162200,575316050,14380,14380,14380,14380,188
|
|
20231113,162100,575316050,14380,14380,14380,14380,0
|
|
20231113,162000,575316050,14380,14380,14380,14380,0
|
|
20231113,161900,575316050,14380,14380,14380,14380,0
|
|
20231113,161800,575316050,14380,14380,14380,14380,0
|
|
20231113,161700,575316050,14380,14380,14380,14380,0
|
|
20231113,161600,575316050,14380,14380,14380,14380,0
|
|
20231113,161500,575316050,14380,14380,14380,14380,0
|
|
20231113,161400,575316050,14380,14380,14380,14380,0
|
|
20231113,161300,575316050,14380,14380,14380,14380,0
|
|
20231113,161200,575316050,14380,14380,14380,14380,0
|
|
20231113,161100,575316050,14380,14380,14380,14380,0
|
|
20231113,161000,575316050,14380,14380,14380,14380,0
|
|
20231113,160900,575316050,14380,14380,14380,14380,0
|
|
20231113,160800,575316050,14380,14380,14380,14380,0
|
|
20231113,160700,575316050,14380,14380,14380,14380,0
|
|
20231113,160600,575316050,14380,14380,14380,14380,0
|
|
20231113,160500,575316050,14380,14380,14380,14380,0
|
|
20231113,160400,575316050,14380,14380,14380,14380,0
|
|
20231113,160300,575316050,14380,14380,14380,14380,0
|
|
20231113,160200,575316050,14380,14380,14380,14380,0
|
|
20231113,160100,575316050,14380,14380,14380,14380,0
|
|
20231113,160000,575316050,14380,14380,14380,14380,0
|
|
20231113,155900,575316050,14380,14380,14380,14380,0
|
|
20231113,155800,575316050,14380,14380,14380,14380,0
|
|
20231113,155700,575316050,14380,14380,14380,14380,0
|
|
20231113,155600,575316050,14380,14380,14380,14380,0
|
|
20231113,155500,575316050,14380,14380,14380,14380,0
|
|
20231113,155400,575316050,14380,14380,14380,14380,0
|
|
20231113,155300,575316050,14380,14380,14380,14380,0
|
|
20231113,155200,575316050,14380,14380,14380,14380,188
|
|
20231113,155100,575316050,14380,14380,14380,14380,0
|
|
20231113,155000,575316050,14380,14380,14380,14380,0
|
|
20231113,154900,575316050,14380,14380,14380,14380,0
|
|
20231113,154800,575316050,14380,14380,14380,14380,0
|
|
20231113,154700,575316050,14380,14380,14380,14380,0
|
|
20231113,154600,575316050,14380,14380,14380,14380,0
|
|
20231113,154500,575316050,14380,14380,14380,14380,0
|
|
20231113,154400,575316050,14380,14380,14380,14380,0
|
|
20231113,154300,575316050,14380,14380,14380,14380,0
|
|
20231113,154200,575316050,14380,14380,14380,14380,0
|
|
20231113,154100,575316050,14380,14380,14380,14380,0
|
|
20231113,154000,575316050,14380,14380,14380,14380,0
|
|
20231113,153900,575316050,14380,14380,14380,14380,0
|
|
20231113,153800,575316050,14380,14380,14380,14380,0
|
|
20231113,153700,575316050,14380,14380,14380,14380,0
|
|
20231113,153600,575316050,14380,14380,14380,14380,0
|
|
20231113,153500,575316050,14380,14380,14380,14380,0
|
|
20231113,153400,575316050,14380,14380,14380,14380,0
|
|
20231113,153300,575316050,14380,14380,14380,14380,0
|
|
20231113,153200,575316050,14380,14380,14380,14380,0
|
|
20231113,153100,575316050,14380,14380,14380,14380,0
|
|
20231113,153000,575316050,14380,14380,14380,14380,188
|
|
20231113,152900,572612610,14370,14370,14370,14370,0
|
|
20231113,152800,572612610,14370,14370,14370,14370,0
|
|
20231113,152700,572612610,14370,14370,14370,14370,0
|
|
20231113,152600,572612610,14370,14370,14370,14370,0
|
|
20231113,152500,572612610,14370,14370,14370,14370,0
|
|
20231113,152400,572612610,14370,14370,14370,14370,0
|
|
20231113,152300,572612610,14370,14370,14370,14370,0
|
|
20231113,152200,572612610,14370,14370,14370,14370,0
|
|
20231113,152100,572612610,14370,14370,14370,14370,0
|
|
20231113,152000,572612610,14370,14370,14370,14370,0
|
|
20231113,151900,572612610,14370,14370,14370,14370,0
|
|
20231113,151800,572612610,14370,14380,14380,14370,343
|
|
20231113,151700,567683450,14380,14380,14390,14380,441
|
|
20231113,151600,561341850,14380,14380,14380,14380,8
|
|
20231113,151500,561226810,14380,14390,14390,14380,59
|
|
20231113,151400,560378170,14390,14390,14390,14390,20
|
|
20231113,151300,560090370,14380,14380,14380,14380,4
|
|
20231113,151200,560032850,14370,14370,14380,14370,32
|
|
20231113,151100,559572960,14370,14370,14380,14370,37
|
|
20231113,151000,559041170,14380,14370,14380,14370,4
|
|
20231113,150900,558983660,14370,14380,14380,14370,8
|
|
20231113,150800,558868640,14370,14370,14370,14370,43
|
|
20231113,150700,558250730,14370,14380,14380,14370,126
|
|
20231113,150600,556439840,14440,14380,14440,14380,2
|
|
20231113,150500,556411020,14380,14390,14390,14380,550
|
|
20231113,150400,548499660,14390,14400,14400,14390,27
|
|
20231113,150300,548110880,14400,14400,14400,14390,10
|
|
20231113,150200,547966950,14410,14400,14410,14390,26
|
|
20231113,150100,547592580,14380,14380,14390,14380,13
|
|
20231113,150000,547405610,14380,14380,14410,14380,46
|
|
20231113,145900,546744070,14400,14380,14400,14380,8
|
|
20231113,145800,546628950,14380,14380,14380,14380,7
|
|
20231113,145700,546528290,14410,14410,14410,14390,33
|
|
20231113,145600,546053280,14390,14390,14420,14390,197
|
|
20231113,145500,543218390,14420,14390,14420,14390,12
|
|
20231113,145400,543045560,14430,14430,14430,14390,106
|
|
20231113,145300,541516020,14440,14450,14450,14390,12
|
|
20231113,145200,541342920,14390,14390,14450,14390,6
|
|
20231113,145100,541256520,14390,14400,14480,14390,367
|
|
20231113,145000,535971580,14400,14450,14470,14400,2512
|
|
20231113,144900,499738780,14460,14470,14470,14460,257
|
|
20231113,144800,496022540,14470,14470,14470,14470,13
|
|
20231113,144700,495834430,14470,14470,14480,14470,10
|
|
20231113,144600,495689720,14470,14470,14480,14470,64
|
|
20231113,144500,494763590,14470,14470,14470,14470,3
|
|
20231113,144400,494720180,14470,14470,14470,14470,7
|
|
20231113,144300,494618890,14470,14480,14490,14470,220
|
|
20231113,144200,491434410,14480,14480,14480,14480,2
|
|
20231113,144100,491405450,14480,14510,14510,14480,31
|
|
20231113,144000,490956330,14480,14480,14510,14480,24
|
|
20231113,143900,490608780,14480,14480,14480,14480,3
|
|
20231113,143800,490565340,14480,14480,14480,14480,50
|
|
20231113,143700,489841340,14490,14490,14490,14490,1
|
|
20231113,143600,489826850,14480,14480,14550,14480,465
|
|
20231113,143500,483062700,14480,14480,14480,14480,4
|
|
20231113,143400,483004780,14480,14480,14480,14480,9
|
|
20231113,143300,482874460,14480,14480,14480,14480,3
|
|
20231113,143200,482831020,14480,14480,14480,14480,4
|
|
20231113,143100,482773100,14480,14480,14480,14480,8
|
|
20231113,143000,482657260,14480,14480,14480,14480,0
|
|
20231113,142900,482657260,14480,14500,14500,14480,4
|
|
20231113,142800,482599300,14530,14500,14530,14500,11
|
|
20231113,142700,482439710,14540,14500,14540,14500,13
|
|
20231113,142600,482250890,14500,14500,14510,14500,28
|
|
20231113,142500,481844770,14500,14500,14500,14500,4
|
|
20231113,142400,481786770,14500,14500,14500,14500,10
|
|
20231113,142300,481641770,14510,14500,14510,14500,25
|
|
20231113,142200,481279070,14500,14500,14500,14500,2
|
|
20231113,142100,481250070,14500,14500,14500,14500,10
|
|
20231113,142000,481105070,14520,14520,14520,14520,597
|
|
20231113,141900,472436630,14520,14520,14520,14520,8
|
|
20231113,141800,472320470,14520,14520,14520,14520,9
|
|
20231113,141700,472189790,14520,14520,14530,14520,12
|
|
20231113,141600,472015530,14500,14530,14530,14500,13
|
|
20231113,141500,471826730,14530,14490,14530,14490,281
|
|
20231113,141400,467744650,14490,14490,14490,14490,38
|
|
20231113,141300,467194030,14480,14470,14480,14470,81
|
|
20231113,141200,466021800,14460,14460,14460,14460,57
|
|
20231113,141100,465197580,14460,14460,14460,14460,7
|
|
20231113,141000,465096360,14460,14460,14460,14460,7
|
|
20231113,140900,464995140,14460,14460,14460,14460,10
|
|
20231113,140800,464850540,14460,14460,14460,14460,7
|
|
20231113,140700,464749320,14460,14470,14470,14460,109
|
|
20231113,140600,463172250,14470,14470,14470,14470,8
|
|
20231113,140500,463056490,14470,14470,14490,14470,5
|
|
20231113,140400,462984120,14490,14470,14490,14470,30
|
|
20231113,140300,462549560,14470,14470,14470,14470,3
|
|
20231113,140200,462506150,14470,14470,14470,14470,4
|
|
20231113,140100,462448270,14470,14470,14470,14470,4
|
|
20231113,140000,462390390,14470,14470,14470,14470,6
|
|
20231113,135900,462303570,14470,14470,14470,14470,4
|
|
20231113,135800,462245690,14470,14470,14470,14470,4
|
|
20231113,135700,462187810,14470,14470,14470,14470,43
|
|
20231113,135600,461565600,14460,14460,14460,14460,7
|
|
20231113,135500,461464380,14460,14460,14460,14460,7
|
|
20231113,135400,461363160,14460,14460,14460,14460,14
|
|
20231113,135300,461160720,14460,14460,14460,14460,8
|
|
20231113,135200,461045040,14460,14460,14460,14460,6
|
|
20231113,135100,460958280,14460,14460,14460,14460,75
|
|
20231113,135000,459873780,14460,14460,14460,14460,12
|
|
20231113,134900,459700260,14460,14460,14460,14460,9
|
|
20231113,134800,459570120,14460,14460,14460,14460,8
|
|
20231113,134700,459454440,14460,14460,14460,14460,9
|
|
20231113,134600,459324300,14460,14460,14460,14460,6
|
|
20231113,134500,459237540,14460,14460,14460,14460,53
|
|
20231113,134400,458471160,14460,14460,14460,14460,8
|
|
20231113,134300,458355480,14460,14460,14460,14460,16
|
|
20231113,134200,458124120,14460,14460,14460,14460,1
|
|
20231113,134100,458109660,14460,14470,14470,14460,340
|
|
20231113,134000,453190910,14470,14470,14480,14470,15
|
|
20231113,133900,452973810,14470,14470,14470,14470,3
|
|
20231113,133800,452930400,14470,14470,14470,14470,2
|
|
20231113,133700,452901460,14470,14470,14470,14470,4
|
|
20231113,133600,452843580,14480,14470,14480,14470,28
|
|
20231113,133500,452438220,14470,14470,14470,14470,7
|
|
20231113,133400,452336930,14470,14460,14470,14460,75
|
|
20231113,133300,451251700,14460,14460,14460,14460,8
|
|
20231113,133200,451136020,14460,14460,14470,14460,34
|
|
20231113,133100,450644180,14460,14460,14460,14460,2
|
|
20231113,133000,450615260,14460,14460,14460,14460,111
|
|
20231113,132900,449010200,14460,14460,14460,14460,3
|
|
20231113,132800,448966820,14460,14460,14460,14460,168
|
|
20231113,132700,446537540,14460,14460,14460,14460,2
|
|
20231113,132600,446508620,14460,14470,14470,14460,43
|
|
20231113,132500,445886630,14460,14450,14460,14450,344
|
|
20231113,132400,440915690,14460,14460,14460,14450,401
|
|
20231113,132300,435117250,14460,14460,14460,14460,13
|
|
20231113,132200,434929270,14460,14460,14460,14460,159
|
|
20231113,132100,432630130,14460,14470,14470,14460,25
|
|
20231113,132000,432268420,14470,14470,14470,14470,0
|
|
20231113,131900,432268420,14470,14470,14470,14470,9
|
|
20231113,131800,432138190,14460,14460,14460,14460,3
|
|
20231113,131700,432094810,14460,14460,14460,14460,4
|
|
20231113,131600,432036970,14460,14460,14460,14460,7
|
|
20231113,131500,431935750,14480,14450,14480,14450,271
|
|
20231113,131400,428015130,14450,14450,14450,14450,6
|
|
20231113,131300,427928430,14450,14450,14450,14450,13
|
|
20231113,131200,427740580,14450,14450,14450,14450,3
|
|
20231113,131100,427697230,14450,14460,14460,14450,193
|
|
20231113,131000,424908370,14470,14480,14480,14470,575
|
|
20231113,130900,416583240,14480,14480,14480,14480,6
|
|
20231113,130800,416496360,14480,14480,14480,14480,5
|
|
20231113,130700,416423960,14480,14480,14480,14480,4
|
|
20231113,130600,416366040,14480,14480,14480,14480,13
|
|
20231113,130500,416177800,14480,14480,14480,14480,1
|
|
20231113,130400,416163320,14480,14480,14480,14480,82
|
|
20231113,130300,414975960,14480,14490,14490,14480,172
|
|
20231113,130200,412484420,14490,14500,14500,14490,8
|
|
20231113,130100,412368480,14500,14500,14500,14500,6
|
|
20231113,130000,412281480,14500,14480,14500,14480,11
|
|
20231113,125900,412122080,14480,14470,14480,14470,42
|
|
20231113,125800,411514110,14480,14480,14480,14470,178
|
|
20231113,125700,408936840,14480,14480,14480,14480,4
|
|
20231113,125600,408878920,14480,14490,14490,14480,7
|
|
20231113,125500,408777510,14490,14480,14490,14480,16
|
|
20231113,125400,408545730,14480,14480,14480,14480,1
|
|
20231113,125300,408531250,14490,14490,14490,14480,23
|
|
20231113,125200,408198020,14490,14490,14490,14490,9
|
|
20231113,125100,408067610,14490,14480,14490,14480,60
|
|
20231113,125000,407198610,14480,14480,14480,14480,6
|
|
20231113,124900,407111730,14480,14480,14480,14480,9
|
|
20231113,124800,406981410,14510,14480,14510,14480,11
|
|
20231113,124700,406821890,14480,14480,14480,14480,5
|
|
20231113,124600,406749490,14480,14480,14480,14480,2
|
|
20231113,124500,406720530,14480,14480,14480,14480,8
|
|
20231113,124400,406604690,14480,14480,14480,14480,3
|
|
20231113,124300,406561250,14480,14480,14480,14480,2
|
|
20231113,124200,406532290,14480,14480,14550,14480,40
|
|
20231113,124100,405952530,14480,14480,14490,14480,4
|
|
20231113,124000,405894600,14480,14480,14480,14480,26
|
|
20231113,123900,405518120,14500,14480,14500,14480,27
|
|
20231113,123800,405126890,14490,14480,14490,14480,60
|
|
20231113,123700,404258080,14480,14480,14480,14480,104
|
|
20231113,123600,402752160,14490,14480,14490,14480,13
|
|
20231113,123500,402563830,14480,14470,14480,14470,9
|
|
20231113,123400,402433520,14470,14470,14470,14470,4
|
|
20231113,123300,402375640,14480,14470,14480,14470,14
|
|
20231113,123200,402172950,14470,14470,14470,14470,9
|
|
20231113,123100,402042720,14470,14470,14470,14470,4
|
|
20231113,123000,401984840,14470,14470,14470,14470,3
|
|
20231113,122900,401941430,14460,14460,14460,14460,4
|
|
20231113,122800,401883590,14500,14500,14500,14500,11
|
|
20231113,122700,401724090,14500,14450,14500,14450,28
|
|
20231113,122600,401318510,14450,14450,14450,14450,4
|
|
20231113,122500,401260710,14450,14450,14490,14450,12
|
|
20231113,122400,401087190,14490,14430,14490,14430,2
|
|
20231113,122300,401058270,14430,14420,14440,14420,16
|
|
20231113,122200,400827290,14420,14410,14420,14410,10
|
|
20231113,122100,400683180,14430,14430,14430,14430,9
|
|
20231113,122000,400553310,14410,14400,14420,14400,38
|
|
20231113,121900,400005610,14410,14400,14410,14400,6
|
|
20231113,121800,399919200,14400,14410,14420,14400,116
|
|
20231113,121700,398247800,14410,14410,14410,14410,45
|
|
20231113,121600,397599350,14410,14420,14430,14410,205
|
|
20231113,121500,394643610,14420,14420,14420,14420,12
|
|
20231113,121400,394470570,14420,14420,14420,14420,11
|
|
20231113,121300,394311950,14430,14430,14430,14430,1
|
|
20231113,121200,394297520,14420,14420,14420,14420,69
|
|
20231113,121100,393302540,14420,14420,14420,14420,8
|
|
20231113,121000,393187180,14490,14430,14490,14430,6
|
|
20231113,120900,393100360,14430,14510,14510,14430,7
|
|
20231113,120800,392998950,14420,14430,14520,14420,29
|
|
20231113,120700,392580070,14420,14420,14550,14420,11
|
|
20231113,120600,392420690,14420,14420,14420,14420,2
|
|
20231113,120500,392391850,14420,14440,14520,14420,1005
|
|
20231113,120400,377880560,14450,14460,14460,14440,133
|
|
20231113,120300,375958720,14470,14470,14610,14470,34
|
|
20231113,120200,375464370,14590,14450,14590,14450,41
|
|
20231113,120100,374870700,14450,14460,14460,14450,10
|
|
20231113,120000,374726190,14450,14450,14450,14450,99
|
|
20231113,115900,373295640,14450,14450,14460,14450,153
|
|
20231113,115800,371083310,14450,14460,14460,14450,122
|
|
20231113,115700,369319770,14460,14460,14460,14460,7
|
|
20231113,115600,369218550,14460,14460,14470,14460,119
|
|
20231113,115500,367497800,14460,14460,14460,14460,70
|
|
20231113,115400,366485600,14460,14460,14460,14460,9
|
|
20231113,115300,366355460,14460,14460,14460,14460,6
|
|
20231113,115200,366268700,14460,14460,14460,14460,5
|
|
20231113,115100,366196400,14460,14460,14460,14460,8
|
|
20231113,115000,366080720,14460,14490,14490,14450,4
|
|
20231113,114900,366022860,14460,14450,14460,14450,52
|
|
20231113,114800,365270980,14460,14460,14460,14450,232
|
|
20231113,114700,361916290,14460,14460,14460,14460,18
|
|
20231113,114600,361656010,14460,14460,14460,14460,2
|
|
20231113,114500,361627090,14460,14470,14470,14460,56
|
|
20231113,114400,360817030,14460,14510,14510,14460,823
|
|
20231113,114300,348884030,14510,14510,14510,14510,3
|
|
20231113,114200,348840500,14520,14560,14560,14520,2449
|
|
20231113,114100,313189750,14560,14560,14560,14560,47
|
|
20231113,114000,312505430,14560,14560,14560,14560,99
|
|
20231113,113900,311063990,14570,14560,14570,14560,5
|
|
20231113,113800,310991180,14560,14560,14560,14560,5
|
|
20231113,113700,310918380,14570,14570,14570,14570,16
|
|
20231113,113600,310685260,14560,14580,14580,14560,31
|
|
20231113,113500,310233740,14580,14590,14600,14580,49
|
|
20231113,113400,309518860,14580,14580,14580,14580,7
|
|
20231113,113300,309416800,14580,14580,14580,14580,5
|
|
20231113,113200,309343900,14580,14580,14580,14580,3
|
|
20231113,113100,309300160,14590,14580,14590,14580,29
|
|
20231113,113000,308877330,14580,14580,14590,14580,7
|
|
20231113,112900,308775240,14580,14580,14580,14580,1
|
|
20231113,112800,308760660,14580,14580,14580,14580,4
|
|
20231113,112700,308702340,14600,14610,14610,14600,30
|
|
20231113,112600,308264230,14610,14610,14610,14610,6
|
|
20231113,112500,308176570,14610,14600,14610,14600,37
|
|
20231113,112400,307636030,14600,14610,14610,14600,13
|
|
20231113,112300,307446210,14610,14610,14610,14610,14
|
|
20231113,112200,307241670,14600,14600,14620,14600,68
|
|
20231113,112100,306247790,14600,14600,14600,14600,4
|
|
20231113,112000,306189390,14600,14590,14610,14590,51
|
|
20231113,111900,305444820,14580,14600,14600,14580,157
|
|
20231113,111800,303152640,14600,14600,14600,14600,32
|
|
20231113,111700,302685440,14600,14600,14600,14600,153
|
|
20231113,111600,300451640,14600,14610,14610,14600,71
|
|
20231113,111500,299414360,14600,14600,14600,14600,5
|
|
20231113,111400,299341360,14600,14600,14600,14600,7
|
|
20231113,111300,299239160,14600,14620,14620,14600,165
|
|
20231113,111200,296828690,14630,14620,14630,14620,22
|
|
20231113,111100,296506990,14630,14630,14630,14620,7
|
|
20231113,111000,296404610,14620,14630,14630,14620,16
|
|
20231113,110900,296170640,14630,14620,14630,14620,14
|
|
20231113,110800,295965900,14620,14630,14630,14620,43
|
|
20231113,110700,295336990,14630,14630,14630,14630,7
|
|
20231113,110600,295234580,14630,14630,14630,14630,70
|
|
20231113,110500,294210480,14620,14630,14630,14620,45
|
|
20231113,110400,293552380,14620,14620,14620,14620,4
|
|
20231113,110300,293493900,14620,14620,14630,14620,7
|
|
20231113,110200,293391550,14620,14670,14670,14620,596
|
|
20231113,110100,284661020,14670,14670,14670,14670,103
|
|
20231113,110000,283150010,14670,14670,14670,14670,7
|
|
20231113,105900,283047320,14670,14670,14670,14670,7
|
|
20231113,105800,282944630,14670,14670,14670,14670,3
|
|
20231113,105700,282900620,14670,14670,14670,14670,56
|
|
20231113,105600,282079100,14670,14670,14670,14670,2
|
|
20231113,105500,282049760,14670,14680,14680,14670,13
|
|
20231113,105400,281858950,14680,14690,14700,14680,34
|
|
20231113,105300,281359340,14680,14680,14690,14680,29
|
|
20231113,105200,280933520,14680,14680,14680,14680,1
|
|
20231113,105100,280918840,14690,14680,14690,14680,19
|
|
20231113,105000,280639770,14680,14680,14680,14680,24
|
|
20231113,104900,280287450,14680,14680,14680,14680,36
|
|
20231113,104800,279758970,14670,14680,14680,14670,29
|
|
20231113,104700,279333270,14680,14680,14680,14680,2
|
|
20231113,104600,279303910,14680,14680,14680,14680,4
|
|
20231113,104500,279245190,14680,14690,14740,14680,117
|
|
20231113,104400,277526670,14680,14740,14740,14680,8
|
|
20231113,104300,277408870,14680,14680,14680,14680,200
|
|
20231113,104200,274472870,14680,14680,14680,14680,0
|
|
20231113,104100,274472870,14680,14680,14680,14680,0
|
|
20231113,104000,274472870,14680,14680,14680,14680,37
|
|
20231113,103900,273929710,14750,14750,14750,14750,0
|
|
20231113,103800,273929710,14750,14750,14750,14750,10
|
|
20231113,103700,273782210,14750,14750,14750,14750,1
|
|
20231113,103600,273767460,14760,14760,14760,14760,0
|
|
20231113,103500,273767460,14760,14760,14760,14760,2
|
|
20231113,103400,273737940,14760,14760,14760,14760,303
|
|
20231113,103300,269265660,14760,14680,14760,14680,9
|
|
20231113,103200,269133300,14700,14700,14700,14700,0
|
|
20231113,103100,269133300,14700,14700,14700,14700,21
|
|
20231113,103000,268824600,14690,14690,14690,14680,28
|
|
20231113,102900,268413330,14700,14700,14700,14700,10
|
|
20231113,102800,268266330,14700,14700,14700,14700,0
|
|
20231113,102700,268266330,14700,14690,14700,14690,10
|
|
20231113,102600,268119340,14690,14720,14720,14690,168
|
|
20231113,102500,265649740,14740,14740,14740,14740,10
|
|
20231113,102400,265502340,14810,14730,14810,14730,77
|
|
20231113,102300,264368050,14740,14750,14750,14740,164
|
|
20231113,102200,261949570,14840,14840,14840,14840,0
|
|
20231113,102100,261949570,14840,14840,14840,14840,2
|
|
20231113,102000,261919890,14840,14840,14840,14840,0
|
|
20231113,101900,261919890,14840,14840,14840,14840,20
|
|
20231113,101800,261623090,14850,14810,14850,14810,150
|
|
20231113,101700,259398410,14820,14820,14820,14820,1
|
|
20231113,101600,259383590,14740,14740,14740,14740,0
|
|
20231113,101500,259383590,14740,14740,14740,14740,1
|
|
20231113,101400,259368850,14840,14750,14840,14750,214
|
|
20231113,101300,256197560,14770,14770,14770,14770,0
|
|
20231113,101200,256197560,14770,14770,14770,14770,0
|
|
20231113,101100,256197560,14770,14770,14770,14770,0
|
|
20231113,101000,256197560,14770,14770,14770,14770,0
|
|
20231113,100900,256197560,14770,14770,14770,14770,5
|
|
20231113,100800,256123710,14740,14740,14740,14740,30
|
|
20231113,100700,255681510,14740,14740,14740,14740,0
|
|
20231113,100600,255681510,14740,14740,14740,14740,262
|
|
20231113,100500,251819630,14720,14720,14720,14720,50
|
|
20231113,100400,251083630,14720,14720,14720,14720,12
|
|
20231113,100300,250906990,14740,14740,14740,14740,56
|
|
20231113,100200,250081550,14740,14750,14750,14740,141
|
|
20231113,100100,248002240,14780,14790,14790,14780,2
|
|
20231113,100000,247972670,14810,14850,14850,14810,11
|
|
20231113,095900,247809720,14850,14850,14850,14850,50
|
|
20231113,095800,247067220,14850,14850,14850,14850,61
|
|
20231113,095700,246161370,14850,14850,14850,14850,0
|
|
20231113,095600,246161370,14850,14850,14850,14850,0
|
|
20231113,095500,246161370,14850,14850,14850,14850,0
|
|
20231113,095400,246161370,14850,14850,14850,14850,227
|
|
20231113,095300,242790420,14860,14860,14860,14860,5
|
|
20231113,095200,242716120,14790,14790,14820,14790,394
|
|
20231113,095100,236881270,14790,14790,14790,14790,0
|
|
20231113,095000,236881270,14790,14750,14790,14750,2
|
|
20231113,094900,236851730,14750,14750,14750,14750,1
|
|
20231113,094800,236836980,14720,14720,14720,14720,0
|
|
20231113,094700,236836980,14720,14720,14720,14720,0
|
|
20231113,094600,236836980,14720,14720,14720,14720,0
|
|
20231113,094500,236836980,14720,14740,14740,14720,400
|
|
20231113,094400,230947480,14810,14740,14810,14740,205
|
|
20231113,094300,227924030,14810,14810,14810,14810,1
|
|
20231113,094200,227909220,14740,14740,14740,14740,1
|
|
20231113,094100,227894480,14810,14810,14810,14810,0
|
|
20231113,094000,227894480,14810,14810,14810,14810,0
|
|
20231113,093900,227894480,14810,14810,14810,14810,130
|
|
20231113,093800,225969180,14810,14810,14810,14810,1
|
|
20231113,093700,225954370,14810,14720,14810,14720,23
|
|
20231113,093600,225614460,14820,14820,14820,14820,0
|
|
20231113,093500,225614460,14820,14820,14820,14820,60
|
|
20231113,093400,224725260,14730,14730,14730,14730,0
|
|
20231113,093300,224725260,14730,14820,14820,14730,101
|
|
20231113,093200,223237440,14820,14820,14820,14820,1
|
|
20231113,093100,223222620,14730,14730,14730,14730,36
|
|
20231113,093000,222692340,14730,14800,14800,14730,176
|
|
20231113,092900,220097320,14820,14830,14830,14820,72
|
|
20231113,092800,219029660,14900,14900,14900,14900,23
|
|
20231113,092700,218686960,14900,14890,14900,14890,160
|
|
20231113,092600,216303720,14890,14870,14890,14870,110
|
|
20231113,092500,214667280,14870,14870,14870,14870,1
|
|
20231113,092400,214652410,14810,14810,14810,14810,66
|
|
20231113,092300,213674950,14800,14820,14830,14800,524
|
|
20231113,092200,205907350,14820,14820,14820,14820,10
|
|
20231113,092100,205759150,14850,14850,14850,14850,2
|
|
20231113,092000,205729450,14870,14870,14870,14870,0
|
|
20231113,091900,205729450,14870,14870,14870,14870,57
|
|
20231113,091800,204881860,14870,14870,14870,14870,37
|
|
20231113,091700,204331670,14870,14910,14910,14870,2071
|
|
20231113,091600,173512890,14910,14950,15000,14910,662
|
|
20231113,091500,163621840,14950,15000,15000,14950,380
|
|
20231113,091400,157934560,15010,15000,15010,15000,136
|
|
20231113,091300,155893400,15000,14990,15030,14980,466
|
|
20231113,091200,148904940,14990,14940,15080,14940,2172
|
|
20231113,091100,116344690,14930,14820,14930,14820,701
|
|
20231113,091000,105912330,14800,14780,14800,14780,794
|
|
20231113,090900,94168940,14780,14790,14790,14780,25
|
|
20231113,090800,93799220,14800,14870,14870,14800,38
|
|
20231113,090700,93236160,14870,14870,14870,14870,61
|
|
20231113,090600,92329090,14800,14800,14800,14800,1
|
|
20231113,090500,92314290,14800,14900,14930,14800,30
|
|
20231113,090400,91867270,14930,14820,14930,14790,509
|
|
20231113,090300,84327200,14830,14940,14960,14830,1541
|
|
20231113,090200,61375590,14890,14940,14990,14880,867
|
|
20231113,090100,48446270,15000,14720,15000,14720,2501
|
|
20231113,090000,11252500,14710,14590,14710,14590,682
|