701 lines
36 KiB
CSV
701 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,203800,787442220,15290,15290,15290,15290,1351
|
|
20231114,203700,787442220,15290,15290,15290,15290,0
|
|
20231114,203600,787442220,15290,15290,15290,15290,0
|
|
20231114,203500,787442220,15290,15290,15290,15290,0
|
|
20231114,203400,787442220,15290,15290,15290,15290,0
|
|
20231114,203300,787442220,15290,15290,15290,15290,0
|
|
20231114,203200,787442220,15290,15290,15290,15290,0
|
|
20231114,203100,787442220,15290,15290,15290,15290,0
|
|
20231114,203000,787442220,15290,15290,15290,15290,0
|
|
20231114,202900,787442220,15290,15290,15290,15290,0
|
|
20231114,202800,787442220,15290,15290,15290,15290,0
|
|
20231114,202700,787442220,15290,15290,15290,15290,0
|
|
20231114,202600,787442220,15290,15290,15290,15290,0
|
|
20231114,202500,787442220,15290,15290,15290,15290,0
|
|
20231114,202400,787442220,15290,15290,15290,15290,0
|
|
20231114,202300,787442220,15290,15290,15290,15290,0
|
|
20231114,202200,787442220,15290,15290,15290,15290,0
|
|
20231114,202100,787442220,15290,15290,15290,15290,0
|
|
20231114,202000,787442220,15290,15290,15290,15290,0
|
|
20231114,201900,787442220,15290,15290,15290,15290,0
|
|
20231114,201800,787442220,15290,15290,15290,15290,0
|
|
20231114,201700,787442220,15290,15290,15290,15290,0
|
|
20231114,201600,787442220,15290,15290,15290,15290,0
|
|
20231114,201500,787442220,15290,15290,15290,15290,0
|
|
20231114,201400,787442220,15290,15290,15290,15290,0
|
|
20231114,201300,787442220,15290,15290,15290,15290,0
|
|
20231114,201200,787442220,15290,15290,15290,15290,0
|
|
20231114,201100,787442220,15290,15290,15290,15290,0
|
|
20231114,201000,787442220,15290,15290,15290,15290,0
|
|
20231114,200900,787442220,15290,15290,15290,15290,0
|
|
20231114,200800,787442220,15290,15290,15290,15290,1351
|
|
20231114,200700,787442220,15290,15290,15290,15290,0
|
|
20231114,200600,787442220,15290,15290,15290,15290,0
|
|
20231114,200500,787442220,15290,15290,15290,15290,0
|
|
20231114,200400,787442220,15290,15290,15290,15290,0
|
|
20231114,200300,787442220,15290,15290,15290,15290,0
|
|
20231114,200200,787442220,15290,15290,15290,15290,0
|
|
20231114,200100,787442220,15290,15290,15290,15290,0
|
|
20231114,200000,787442220,15290,15290,15290,15290,0
|
|
20231114,195900,787442220,15290,15290,15290,15290,0
|
|
20231114,195800,787442220,15290,15290,15290,15290,0
|
|
20231114,195700,787442220,15290,15290,15290,15290,0
|
|
20231114,195600,787442220,15290,15290,15290,15290,0
|
|
20231114,195500,787442220,15290,15290,15290,15290,0
|
|
20231114,195400,787442220,15290,15290,15290,15290,0
|
|
20231114,195300,787442220,15290,15290,15290,15290,0
|
|
20231114,195200,787442220,15290,15290,15290,15290,0
|
|
20231114,195100,787442220,15290,15290,15290,15290,0
|
|
20231114,195000,787442220,15290,15290,15290,15290,0
|
|
20231114,194900,787442220,15290,15290,15290,15290,0
|
|
20231114,194800,787442220,15290,15290,15290,15290,0
|
|
20231114,194700,787442220,15290,15290,15290,15290,0
|
|
20231114,194600,787442220,15290,15290,15290,15290,0
|
|
20231114,194500,787442220,15290,15290,15290,15290,0
|
|
20231114,194400,787442220,15290,15290,15290,15290,0
|
|
20231114,194300,787442220,15290,15290,15290,15290,0
|
|
20231114,194200,787442220,15290,15290,15290,15290,0
|
|
20231114,194100,787442220,15290,15290,15290,15290,0
|
|
20231114,194000,787442220,15290,15290,15290,15290,0
|
|
20231114,193900,787442220,15290,15290,15290,15290,0
|
|
20231114,193800,787442220,15290,15290,15290,15290,1351
|
|
20231114,193700,787442220,15290,15290,15290,15290,0
|
|
20231114,193600,787442220,15290,15290,15290,15290,0
|
|
20231114,193500,787442220,15290,15290,15290,15290,0
|
|
20231114,193400,787442220,15290,15290,15290,15290,0
|
|
20231114,193300,787442220,15290,15290,15290,15290,0
|
|
20231114,193200,787442220,15290,15290,15290,15290,0
|
|
20231114,193100,787442220,15290,15290,15290,15290,0
|
|
20231114,193000,787442220,15290,15290,15290,15290,0
|
|
20231114,192900,787442220,15290,15290,15290,15290,0
|
|
20231114,192800,787442220,15290,15290,15290,15290,0
|
|
20231114,192700,787442220,15290,15290,15290,15290,0
|
|
20231114,192600,787442220,15290,15290,15290,15290,0
|
|
20231114,192500,787442220,15290,15290,15290,15290,0
|
|
20231114,192400,787442220,15290,15290,15290,15290,0
|
|
20231114,192300,787442220,15290,15290,15290,15290,0
|
|
20231114,192200,787442220,15290,15290,15290,15290,0
|
|
20231114,192100,787442220,15290,15290,15290,15290,0
|
|
20231114,192000,787442220,15290,15290,15290,15290,0
|
|
20231114,191900,787442220,15290,15290,15290,15290,0
|
|
20231114,191800,787442220,15290,15290,15290,15290,0
|
|
20231114,191700,787442220,15290,15290,15290,15290,0
|
|
20231114,191600,787442220,15290,15290,15290,15290,0
|
|
20231114,191500,787442220,15290,15290,15290,15290,0
|
|
20231114,191400,787442220,15290,15290,15290,15290,0
|
|
20231114,191300,787442220,15290,15290,15290,15290,0
|
|
20231114,191200,787442220,15290,15290,15290,15290,0
|
|
20231114,191100,787442220,15290,15290,15290,15290,0
|
|
20231114,191000,787442220,15290,15290,15290,15290,0
|
|
20231114,190900,787442220,15290,15290,15290,15290,0
|
|
20231114,190800,787442220,15290,15290,15290,15290,1351
|
|
20231114,190700,787442220,15290,15290,15290,15290,0
|
|
20231114,190600,787442220,15290,15290,15290,15290,0
|
|
20231114,190500,787442220,15290,15290,15290,15290,0
|
|
20231114,190400,787442220,15290,15290,15290,15290,0
|
|
20231114,190300,787442220,15290,15290,15290,15290,0
|
|
20231114,190200,787442220,15290,15290,15290,15290,0
|
|
20231114,190100,787442220,15290,15290,15290,15290,0
|
|
20231114,190000,787442220,15290,15290,15290,15290,0
|
|
20231114,185900,787442220,15290,15290,15290,15290,0
|
|
20231114,185800,787442220,15290,15290,15290,15290,0
|
|
20231114,185700,787442220,15290,15290,15290,15290,0
|
|
20231114,185600,787442220,15290,15290,15290,15290,0
|
|
20231114,185500,787442220,15290,15290,15290,15290,0
|
|
20231114,185400,787442220,15290,15290,15290,15290,0
|
|
20231114,185300,787442220,15290,15290,15290,15290,0
|
|
20231114,185200,787442220,15290,15290,15290,15290,0
|
|
20231114,185100,787442220,15290,15290,15290,15290,0
|
|
20231114,185000,787442220,15290,15290,15290,15290,0
|
|
20231114,184900,787442220,15290,15290,15290,15290,0
|
|
20231114,184800,787442220,15290,15290,15290,15290,0
|
|
20231114,184700,787442220,15290,15290,15290,15290,0
|
|
20231114,184600,787442220,15290,15290,15290,15290,0
|
|
20231114,184500,787442220,15290,15290,15290,15290,0
|
|
20231114,184400,787442220,15290,15290,15290,15290,0
|
|
20231114,184300,787442220,15290,15290,15290,15290,0
|
|
20231114,184200,787442220,15290,15290,15290,15290,0
|
|
20231114,184100,787442220,15290,15290,15290,15290,0
|
|
20231114,184000,787442220,15290,15290,15290,15290,0
|
|
20231114,183900,787442220,15290,15290,15290,15290,0
|
|
20231114,183800,787442220,15290,15290,15290,15290,1351
|
|
20231114,183700,787442220,15290,15290,15290,15290,0
|
|
20231114,183600,787442220,15290,15290,15290,15290,0
|
|
20231114,183500,787442220,15290,15290,15290,15290,0
|
|
20231114,183400,787442220,15290,15290,15290,15290,0
|
|
20231114,183300,787442220,15290,15290,15290,15290,0
|
|
20231114,183200,787442220,15290,15290,15290,15290,0
|
|
20231114,183100,787442220,15290,15290,15290,15290,0
|
|
20231114,183000,787442220,15290,15290,15290,15290,0
|
|
20231114,182900,787442220,15290,15290,15290,15290,0
|
|
20231114,182800,787442220,15290,15290,15290,15290,0
|
|
20231114,182700,787442220,15290,15290,15290,15290,0
|
|
20231114,182600,787442220,15290,15290,15290,15290,0
|
|
20231114,182500,787442220,15290,15290,15290,15290,0
|
|
20231114,182400,787442220,15290,15290,15290,15290,0
|
|
20231114,182300,787442220,15290,15290,15290,15290,0
|
|
20231114,182200,787442220,15290,15290,15290,15290,0
|
|
20231114,182100,787442220,15290,15290,15290,15290,0
|
|
20231114,182000,787442220,15290,15290,15290,15290,0
|
|
20231114,181900,787442220,15290,15290,15290,15290,0
|
|
20231114,181800,787442220,15290,15290,15290,15290,0
|
|
20231114,181700,787442220,15290,15290,15290,15290,0
|
|
20231114,181600,787442220,15290,15290,15290,15290,0
|
|
20231114,181500,787442220,15290,15290,15290,15290,0
|
|
20231114,181400,787442220,15290,15290,15290,15290,0
|
|
20231114,181300,787442220,15290,15290,15290,15290,0
|
|
20231114,181200,787442220,15290,15290,15290,15290,0
|
|
20231114,181100,787442220,15290,15290,15290,15290,0
|
|
20231114,181000,787442220,15290,15290,15290,15290,0
|
|
20231114,180900,787442220,15290,15290,15290,15290,0
|
|
20231114,180800,787442220,15290,15290,15290,15290,1351
|
|
20231114,180700,787442220,15290,15290,15290,15290,0
|
|
20231114,180600,787442220,15290,15290,15290,15290,0
|
|
20231114,180500,787442220,15290,15290,15290,15290,0
|
|
20231114,180400,787442220,15290,15290,15290,15290,0
|
|
20231114,180300,787442220,15290,15290,15290,15290,0
|
|
20231114,180200,787442220,15290,15290,15290,15290,0
|
|
20231114,180100,787442220,15290,15290,15290,15290,0
|
|
20231114,180000,787442220,15290,15290,15290,15290,0
|
|
20231114,175900,787442220,15290,15290,15290,15290,0
|
|
20231114,175800,787442220,15290,15290,15290,15290,0
|
|
20231114,175700,787442220,15290,15290,15290,15290,0
|
|
20231114,175600,787442220,15290,15290,15290,15290,0
|
|
20231114,175500,787442220,15290,15290,15290,15290,0
|
|
20231114,175400,787442220,15290,15290,15290,15290,0
|
|
20231114,175300,787442220,15290,15290,15290,15290,0
|
|
20231114,175200,787442220,15290,15290,15290,15290,0
|
|
20231114,175100,787442220,15290,15290,15290,15290,0
|
|
20231114,175000,787442220,15290,15290,15290,15290,0
|
|
20231114,174900,787442220,15290,15290,15290,15290,0
|
|
20231114,174800,787442220,15290,15290,15290,15290,0
|
|
20231114,174700,787442220,15290,15290,15290,15290,0
|
|
20231114,174600,787442220,15290,15290,15290,15290,0
|
|
20231114,174500,787442220,15290,15290,15290,15290,0
|
|
20231114,174400,787442220,15290,15290,15290,15290,0
|
|
20231114,174300,787442220,15290,15290,15290,15290,0
|
|
20231114,174200,787442220,15290,15290,15290,15290,0
|
|
20231114,174100,787442220,15290,15290,15290,15290,0
|
|
20231114,174000,787442220,15290,15290,15290,15290,0
|
|
20231114,173900,787442220,15290,15290,15290,15290,0
|
|
20231114,173800,787442220,15290,15290,15290,15290,1351
|
|
20231114,173700,787442220,15290,15290,15290,15290,0
|
|
20231114,173600,787442220,15290,15290,15290,15290,0
|
|
20231114,173500,787442220,15290,15290,15290,15290,0
|
|
20231114,173400,787442220,15290,15290,15290,15290,0
|
|
20231114,173300,787442220,15290,15290,15290,15290,0
|
|
20231114,173200,787442220,15290,15290,15290,15290,0
|
|
20231114,173100,787442220,15290,15290,15290,15290,0
|
|
20231114,173000,787442220,15290,15290,15290,15290,0
|
|
20231114,172900,787442220,15290,15290,15290,15290,0
|
|
20231114,172800,787442220,15290,15290,15290,15290,0
|
|
20231114,172700,787442220,15290,15290,15290,15290,0
|
|
20231114,172600,787442220,15290,15290,15290,15290,0
|
|
20231114,172500,787442220,15290,15290,15290,15290,0
|
|
20231114,172400,787442220,15290,15290,15290,15290,0
|
|
20231114,172300,787442220,15290,15290,15290,15290,0
|
|
20231114,172200,787442220,15290,15290,15290,15290,0
|
|
20231114,172100,787442220,15290,15290,15290,15290,0
|
|
20231114,172000,787442220,15290,15290,15290,15290,0
|
|
20231114,171900,787442220,15290,15290,15290,15290,0
|
|
20231114,171800,787442220,15290,15290,15290,15290,0
|
|
20231114,171700,787442220,15290,15290,15290,15290,0
|
|
20231114,171600,787442220,15290,15290,15290,15290,0
|
|
20231114,171500,787442220,15290,15290,15290,15290,0
|
|
20231114,171400,787442220,15290,15290,15290,15290,0
|
|
20231114,171300,787442220,15290,15290,15290,15290,0
|
|
20231114,171200,787442220,15290,15290,15290,15290,0
|
|
20231114,171100,787442220,15290,15290,15290,15290,0
|
|
20231114,171000,787442220,15290,15290,15290,15290,0
|
|
20231114,170900,787442220,15290,15290,15290,15290,0
|
|
20231114,170800,787442220,15290,15290,15290,15290,1351
|
|
20231114,170700,787442220,15290,15290,15290,15290,0
|
|
20231114,170600,787442220,15290,15290,15290,15290,0
|
|
20231114,170500,787442220,15290,15290,15290,15290,0
|
|
20231114,170400,787442220,15290,15290,15290,15290,0
|
|
20231114,170300,787442220,15290,15290,15290,15290,0
|
|
20231114,170200,787442220,15290,15290,15290,15290,0
|
|
20231114,170100,787442220,15290,15290,15290,15290,0
|
|
20231114,170000,787442220,15290,15290,15290,15290,0
|
|
20231114,165900,787442220,15290,15290,15290,15290,0
|
|
20231114,165800,787442220,15290,15290,15290,15290,0
|
|
20231114,165700,787442220,15290,15290,15290,15290,0
|
|
20231114,165600,787442220,15290,15290,15290,15290,0
|
|
20231114,165500,787442220,15290,15290,15290,15290,0
|
|
20231114,165400,787442220,15290,15290,15290,15290,0
|
|
20231114,165300,787442220,15290,15290,15290,15290,0
|
|
20231114,165200,787442220,15290,15290,15290,15290,0
|
|
20231114,165100,787442220,15290,15290,15290,15290,0
|
|
20231114,165000,787442220,15290,15290,15290,15290,0
|
|
20231114,164900,787442220,15290,15290,15290,15290,0
|
|
20231114,164800,787442220,15290,15290,15290,15290,0
|
|
20231114,164700,787442220,15290,15290,15290,15290,0
|
|
20231114,164600,787442220,15290,15290,15290,15290,0
|
|
20231114,164500,787442220,15290,15290,15290,15290,0
|
|
20231114,164400,787442220,15290,15290,15290,15290,0
|
|
20231114,164300,787442220,15290,15290,15290,15290,0
|
|
20231114,164200,787442220,15290,15290,15290,15290,0
|
|
20231114,164100,787442220,15290,15290,15290,15290,0
|
|
20231114,164000,787442220,15290,15290,15290,15290,0
|
|
20231114,163900,787442220,15290,15290,15290,15290,0
|
|
20231114,163800,787442220,15290,15290,15290,15290,1351
|
|
20231114,163700,787442220,15290,15290,15290,15290,0
|
|
20231114,163600,787442220,15290,15290,15290,15290,0
|
|
20231114,163500,787442220,15290,15290,15290,15290,0
|
|
20231114,163400,787442220,15290,15290,15290,15290,0
|
|
20231114,163300,787442220,15290,15290,15290,15290,0
|
|
20231114,163200,787442220,15290,15290,15290,15290,0
|
|
20231114,163100,787442220,15290,15290,15290,15290,0
|
|
20231114,163000,787442220,15290,15290,15290,15290,0
|
|
20231114,162900,787442220,15290,15290,15290,15290,0
|
|
20231114,162800,787442220,15290,15290,15290,15290,0
|
|
20231114,162700,787442220,15290,15290,15290,15290,0
|
|
20231114,162600,787442220,15290,15290,15290,15290,0
|
|
20231114,162500,787442220,15290,15290,15290,15290,0
|
|
20231114,162400,787442220,15290,15290,15290,15290,0
|
|
20231114,162300,787442220,15290,15290,15290,15290,0
|
|
20231114,162200,787442220,15290,15290,15290,15290,0
|
|
20231114,162100,787442220,15290,15290,15290,15290,0
|
|
20231114,162000,787442220,15290,15290,15290,15290,0
|
|
20231114,161900,787442220,15290,15290,15290,15290,0
|
|
20231114,161800,787442220,15290,15290,15290,15290,0
|
|
20231114,161700,787442220,15290,15290,15290,15290,0
|
|
20231114,161600,787442220,15290,15290,15290,15290,0
|
|
20231114,161500,787442220,15290,15290,15290,15290,0
|
|
20231114,161400,787442220,15290,15290,15290,15290,0
|
|
20231114,161300,787442220,15290,15290,15290,15290,0
|
|
20231114,161200,787442220,15290,15290,15290,15290,0
|
|
20231114,161100,787442220,15290,15290,15290,15290,0
|
|
20231114,161000,787442220,15290,15290,15290,15290,0
|
|
20231114,160900,787442220,15290,15290,15290,15290,0
|
|
20231114,160800,787442220,15290,15290,15290,15290,1351
|
|
20231114,160700,787442220,15290,15290,15290,15290,0
|
|
20231114,160600,787442220,15290,15290,15290,15290,0
|
|
20231114,160500,787442220,15290,15290,15290,15290,0
|
|
20231114,160400,787442220,15290,15290,15290,15290,0
|
|
20231114,160300,787442220,15290,15290,15290,15290,0
|
|
20231114,160200,787442220,15290,15290,15290,15290,0
|
|
20231114,160100,787442220,15290,15290,15290,15290,0
|
|
20231114,160000,787442220,15290,15290,15290,15290,0
|
|
20231114,155900,787442220,15290,15290,15290,15290,0
|
|
20231114,155800,787442220,15290,15290,15290,15290,0
|
|
20231114,155700,787442220,15290,15290,15290,15290,0
|
|
20231114,155600,787442220,15290,15290,15290,15290,0
|
|
20231114,155500,787442220,15290,15290,15290,15290,0
|
|
20231114,155400,787442220,15290,15290,15290,15290,0
|
|
20231114,155300,787442220,15290,15290,15290,15290,0
|
|
20231114,155200,787442220,15290,15290,15290,15290,0
|
|
20231114,155100,787442220,15290,15290,15290,15290,0
|
|
20231114,155000,787442220,15290,15290,15290,15290,0
|
|
20231114,154900,787442220,15290,15290,15290,15290,0
|
|
20231114,154800,787442220,15290,15290,15290,15290,0
|
|
20231114,154700,787442220,15290,15290,15290,15290,0
|
|
20231114,154600,787442220,15290,15290,15290,15290,0
|
|
20231114,154500,787442220,15290,15290,15290,15290,0
|
|
20231114,154400,787442220,15290,15290,15290,15290,0
|
|
20231114,154300,787442220,15290,15290,15290,15290,0
|
|
20231114,154200,787442220,15290,15290,15290,15290,0
|
|
20231114,154100,787442220,15290,15290,15290,15290,0
|
|
20231114,154000,787442220,15290,15290,15290,15290,0
|
|
20231114,153900,787442220,15290,15290,15290,15290,0
|
|
20231114,153800,787442220,15290,15290,15290,15290,1351
|
|
20231114,153700,787442220,15290,15290,15290,15290,0
|
|
20231114,153600,787442220,15290,15290,15290,15290,0
|
|
20231114,153500,787442220,15290,15290,15290,15290,0
|
|
20231114,153400,787442220,15290,15290,15290,15290,0
|
|
20231114,153300,787442220,15290,15290,15290,15290,0
|
|
20231114,153200,787442220,15290,15290,15290,15290,0
|
|
20231114,153100,787442220,15290,15290,15290,15290,0
|
|
20231114,153000,787442220,15290,15290,15290,15290,1351
|
|
20231114,152900,766785430,15250,15250,15250,15250,0
|
|
20231114,152800,766785430,15250,15250,15250,15250,0
|
|
20231114,152700,766785430,15250,15250,15250,15250,0
|
|
20231114,152600,766785430,15250,15250,15250,15250,0
|
|
20231114,152500,766785430,15250,15250,15250,15250,0
|
|
20231114,152400,766785430,15250,15250,15250,15250,0
|
|
20231114,152300,766785430,15250,15250,15250,15250,0
|
|
20231114,152200,766785430,15250,15250,15250,15250,0
|
|
20231114,152100,766785430,15250,15250,15250,15250,0
|
|
20231114,152000,766785430,15250,15250,15250,15250,0
|
|
20231114,151900,766785430,15250,15250,15260,15250,101
|
|
20231114,151800,765244790,15250,15250,15260,15240,207
|
|
20231114,151700,762087520,15250,15270,15270,15250,93
|
|
20231114,151600,760668100,15260,15260,15260,15260,30
|
|
20231114,151500,760210300,15270,15260,15270,15260,233
|
|
20231114,151400,756652450,15260,15260,15260,15250,116
|
|
20231114,151300,754882300,15260,15260,15270,15250,331
|
|
20231114,151200,749830640,15270,15260,15270,15260,78
|
|
20231114,151100,748640170,15270,15260,15270,15260,24
|
|
20231114,151000,748273880,15270,15260,15270,15260,67
|
|
20231114,150900,747251120,15260,15260,15270,15260,105
|
|
20231114,150800,745648060,15270,15270,15270,15270,12
|
|
20231114,150700,745464820,15260,15260,15270,15260,31
|
|
20231114,150600,744991700,15260,15260,15260,15260,1
|
|
20231114,150500,744976440,15270,15260,15270,15260,26
|
|
20231114,150400,744579510,15250,15250,15250,15250,20
|
|
20231114,150300,744274510,15250,15250,15250,15250,1
|
|
20231114,150200,744259260,15250,15260,15260,15250,104
|
|
20231114,150100,742672230,15260,15270,15270,15260,104
|
|
20231114,150000,741084320,15270,15280,15280,15270,124
|
|
20231114,145900,739190620,15290,15290,15290,15290,172
|
|
20231114,145800,736560740,15290,15290,15290,15290,25
|
|
20231114,145700,736178490,15290,15290,15290,15290,153
|
|
20231114,145600,733839120,15280,15280,15280,15280,0
|
|
20231114,145500,733839120,15280,15290,15290,15280,107
|
|
20231114,145400,732203280,15290,15290,15290,15290,43
|
|
20231114,145300,731545810,15300,15300,15300,15300,0
|
|
20231114,145200,731545810,15300,15300,15300,15300,0
|
|
20231114,145100,731545810,15300,15280,15300,15280,43
|
|
20231114,145000,730888360,15290,15290,15290,15290,0
|
|
20231114,144900,730888360,15290,15290,15290,15290,6
|
|
20231114,144800,730796620,15300,15300,15300,15300,0
|
|
20231114,144700,730796620,15300,15300,15300,15300,9
|
|
20231114,144600,730658920,15300,15310,15310,15300,87
|
|
20231114,144500,729327030,15310,15310,15310,15310,3
|
|
20231114,144400,729281100,15310,15290,15310,15290,870
|
|
20231114,144300,715965830,15290,15290,15290,15290,9
|
|
20231114,144200,715828220,15270,15270,15270,15270,0
|
|
20231114,144100,715828220,15270,15270,15270,15270,0
|
|
20231114,144000,715828220,15270,15270,15270,15270,0
|
|
20231114,143900,715828220,15270,15270,15270,15270,0
|
|
20231114,143800,715828220,15270,15290,15290,15270,59
|
|
20231114,143700,714926880,15290,15270,15290,15270,145
|
|
20231114,143600,712711290,15270,15270,15270,15270,22
|
|
20231114,143500,712375350,15270,15270,15270,15270,11
|
|
20231114,143400,712207380,15280,15270,15280,15270,29
|
|
20231114,143300,711764460,15270,15280,15280,15270,26
|
|
20231114,143200,711367330,15280,15280,15280,15280,31
|
|
20231114,143100,710893650,15280,15280,15280,15280,34
|
|
20231114,143000,710374130,15280,15290,15290,15280,65
|
|
20231114,142900,709380370,15290,15290,15290,15290,4
|
|
20231114,142800,709319210,15280,15280,15280,15280,2
|
|
20231114,142700,709288650,15300,15290,15300,15290,645
|
|
20231114,142600,699421640,15300,15300,15300,15300,20
|
|
20231114,142500,699115640,15290,15290,15290,15290,0
|
|
20231114,142400,699115640,15290,15290,15290,15290,0
|
|
20231114,142300,699115640,15290,15290,15290,15290,200
|
|
20231114,142200,696057640,15290,15290,15290,15290,3
|
|
20231114,142100,696011770,15300,15300,15300,15300,0
|
|
20231114,142000,696011770,15300,15300,15300,15290,66
|
|
20231114,141900,695002000,15310,15310,15310,15310,30
|
|
20231114,141800,694542700,15310,15310,15310,15310,9
|
|
20231114,141700,694404910,15310,15320,15320,15310,176
|
|
20231114,141600,691710260,15320,15320,15320,15320,0
|
|
20231114,141500,691710260,15320,15320,15320,15320,0
|
|
20231114,141400,691710260,15320,15320,15320,15320,1
|
|
20231114,141300,691694940,15320,15290,15320,15290,187
|
|
20231114,141200,688834310,15290,15310,15310,15280,900
|
|
20231114,141100,675073770,15310,15310,15310,15310,1
|
|
20231114,141000,675058460,15310,15310,15310,15310,0
|
|
20231114,140900,675058460,15310,15310,15310,15310,2
|
|
20231114,140800,675027840,15320,15320,15320,15320,9
|
|
20231114,140700,674889960,15320,15320,15320,15320,0
|
|
20231114,140600,674889960,15320,15320,15320,15320,20
|
|
20231114,140500,674583560,15320,15320,15320,15320,9
|
|
20231114,140400,674445680,15320,15320,15320,15320,6
|
|
20231114,140300,674353760,15320,15320,15320,15320,0
|
|
20231114,140200,674353760,15320,15320,15320,15320,47
|
|
20231114,140100,673633720,15330,15320,15330,15320,101
|
|
20231114,140000,672085400,15330,15330,15330,15330,119
|
|
20231114,135900,670261130,15330,15320,15330,15320,214
|
|
20231114,135800,666982310,15320,15310,15320,15310,34
|
|
20231114,135700,666461610,15310,15310,15310,15310,20
|
|
20231114,135600,666155410,15310,15310,15310,15310,0
|
|
20231114,135500,666155410,15310,15310,15310,15310,162
|
|
20231114,135400,663675190,15320,15320,15320,15320,0
|
|
20231114,135300,663675190,15320,15320,15320,15320,0
|
|
20231114,135200,663675190,15320,15320,15320,15320,46
|
|
20231114,135100,662970470,15300,15290,15300,15280,473
|
|
20231114,135000,655735960,15290,15320,15320,15290,112
|
|
20231114,134900,654022780,15300,15300,15300,15300,29
|
|
20231114,134800,653579080,15300,15300,15300,15300,0
|
|
20231114,134700,653579080,15300,15320,15320,15300,564
|
|
20231114,134600,644948300,15330,15330,15330,15330,0
|
|
20231114,134500,644948300,15330,15330,15330,15330,11
|
|
20231114,134400,644779670,15330,15330,15330,15330,17
|
|
20231114,134300,644519060,15320,15320,15320,15320,63
|
|
20231114,134200,643553900,15330,15330,15330,15330,0
|
|
20231114,134100,643553900,15330,15330,15330,15330,22
|
|
20231114,134000,643216640,15340,15340,15340,15340,0
|
|
20231114,133900,643216640,15340,15330,15340,15330,180
|
|
20231114,133800,640457230,15320,15320,15320,15320,4
|
|
20231114,133700,640395950,15330,15330,15330,15330,0
|
|
20231114,133600,640395950,15330,15320,15330,15320,95
|
|
20231114,133500,638940540,15320,15320,15330,15320,117
|
|
20231114,133400,637147880,15320,15300,15320,15300,195
|
|
20231114,133300,634160800,15300,15310,15310,15290,1516
|
|
20231114,133200,610969960,15310,15310,15310,15310,16
|
|
20231114,133100,610725000,15300,15300,15300,15300,1
|
|
20231114,133000,610709700,15310,15310,15310,15310,4
|
|
20231114,132900,610648460,15300,15300,15300,15300,0
|
|
20231114,132800,610648460,15300,15300,15300,15300,11
|
|
20231114,132700,610480160,15310,15320,15320,15310,10
|
|
20231114,132600,610326970,15320,15310,15320,15300,1273
|
|
20231114,132500,590847900,15330,15310,15330,15310,1141
|
|
20231114,132400,573372760,15300,15270,15310,15270,1593
|
|
20231114,132300,549024410,15270,15250,15270,15250,1071
|
|
20231114,132200,532681240,15250,15260,15260,15250,184
|
|
20231114,132100,529874280,15230,15230,15230,15230,0
|
|
20231114,132000,529874280,15230,15230,15230,15230,0
|
|
20231114,131900,529874280,15230,15230,15230,15230,0
|
|
20231114,131800,529874280,15230,15230,15230,15230,0
|
|
20231114,131700,529874280,15230,15230,15230,15230,202
|
|
20231114,131600,526797820,15220,15220,15220,15220,40
|
|
20231114,131500,526189020,15220,15220,15220,15220,1
|
|
20231114,131400,526173800,15230,15230,15230,15230,0
|
|
20231114,131300,526173800,15230,15250,15250,15230,553
|
|
20231114,131200,517740960,15260,15260,15260,15260,0
|
|
20231114,131100,517740960,15260,15260,15260,15260,0
|
|
20231114,131000,517740960,15260,15250,15260,15250,18
|
|
20231114,130900,517466370,15260,15260,15260,15260,89
|
|
20231114,130800,516108230,15250,15250,15250,15250,10
|
|
20231114,130700,515955730,15250,15250,15250,15250,12
|
|
20231114,130600,515772730,15260,15260,15260,15260,0
|
|
20231114,130500,515772730,15260,15250,15260,15250,34
|
|
20231114,130400,515253970,15260,15260,15260,15260,0
|
|
20231114,130300,515253970,15260,15260,15260,15260,34
|
|
20231114,130200,514735130,15250,15250,15250,15250,12
|
|
20231114,130100,514552130,15250,15250,15250,15250,0
|
|
20231114,130000,514552130,15250,15250,15250,15250,9
|
|
20231114,125900,514414880,15250,15250,15250,15250,0
|
|
20231114,125800,514414880,15250,15250,15250,15250,10
|
|
20231114,125700,514262380,15250,15250,15250,15250,0
|
|
20231114,125600,514262380,15250,15250,15250,15250,0
|
|
20231114,125500,514262380,15250,15260,15260,15250,118
|
|
20231114,125400,512462790,15250,15250,15250,15250,23
|
|
20231114,125300,512112040,15250,15250,15250,15250,65
|
|
20231114,125200,511120790,15250,15250,15250,15250,8
|
|
20231114,125100,510998790,15250,15250,15250,15250,1
|
|
20231114,125000,510983540,15250,15250,15250,15250,23
|
|
20231114,124900,510632790,15250,15250,15250,15250,0
|
|
20231114,124800,510632790,15250,15250,15250,15250,10
|
|
20231114,124700,510480290,15250,15250,15250,15250,50
|
|
20231114,124600,509717790,15260,15250,15260,15250,11
|
|
20231114,124500,509550020,15250,15230,15250,15230,275
|
|
20231114,124400,505358810,15240,15240,15240,15240,0
|
|
20231114,124300,505358810,15240,15240,15240,15220,66
|
|
20231114,124200,504353070,15230,15230,15230,15230,0
|
|
20231114,124100,504353070,15230,15230,15230,15230,41
|
|
20231114,124000,503728640,15230,15230,15230,15230,16
|
|
20231114,123900,503484960,15240,15240,15240,15240,5
|
|
20231114,123800,503408760,15240,15250,15250,15240,235
|
|
20231114,123700,499825200,15250,15250,15250,15250,47
|
|
20231114,123600,499108450,15260,15250,15260,15250,20
|
|
20231114,123500,498803360,15260,15260,15260,15260,18
|
|
20231114,123400,498528680,15270,15250,15280,15250,48
|
|
20231114,123300,497795580,15270,15270,15270,15270,43
|
|
20231114,123200,497138970,15280,15280,15280,15280,39
|
|
20231114,123100,496543050,15280,15280,15280,15280,19
|
|
20231114,123000,496252730,15290,15290,15290,15290,0
|
|
20231114,122900,496252730,15290,15290,15290,15290,294
|
|
20231114,122800,491757470,15290,15300,15300,15290,17
|
|
20231114,122700,491497440,15290,15290,15290,15290,295
|
|
20231114,122600,486986890,15280,15280,15280,15280,9
|
|
20231114,122500,486849370,15280,15280,15280,15280,8
|
|
20231114,122400,486727130,15280,15250,15280,15250,1539
|
|
20231114,122300,463227450,15250,15250,15250,15250,0
|
|
20231114,122200,463227450,15250,15230,15250,15230,185
|
|
20231114,122100,460408050,15240,15240,15240,15240,10
|
|
20231114,122000,460255650,15240,15240,15240,15240,0
|
|
20231114,121900,460255650,15240,15230,15240,15230,8
|
|
20231114,121800,460133800,15240,15240,15240,15240,0
|
|
20231114,121700,460133800,15240,15250,15250,15240,98
|
|
20231114,121600,458640230,15240,15240,15240,15240,0
|
|
20231114,121500,458640230,15240,15240,15240,15240,0
|
|
20231114,121400,458640230,15240,15240,15240,15240,9
|
|
20231114,121300,458503070,15240,15240,15240,15240,0
|
|
20231114,121200,458503070,15240,15230,15240,15230,61
|
|
20231114,121100,457573530,15230,15230,15230,15230,0
|
|
20231114,121000,457573530,15230,15230,15230,15230,8
|
|
20231114,120900,457451690,15230,15230,15230,15230,9
|
|
20231114,120800,457314620,15230,15230,15230,15230,0
|
|
20231114,120700,457314620,15230,15230,15230,15230,8
|
|
20231114,120600,457192780,15240,15240,15240,15240,0
|
|
20231114,120500,457192780,15240,15240,15240,15240,73
|
|
20231114,120400,456080260,15240,15240,15240,15240,0
|
|
20231114,120300,456080260,15240,15240,15240,15240,0
|
|
20231114,120200,456080260,15240,15240,15240,15240,11
|
|
20231114,120100,455912620,15240,15240,15240,15240,0
|
|
20231114,120000,455912620,15240,15250,15260,15240,545
|
|
20231114,115900,447601340,15250,15250,15250,15250,0
|
|
20231114,115800,447601340,15250,15250,15250,15250,11
|
|
20231114,115700,447433590,15250,15260,15260,15250,498
|
|
20231114,115600,439834210,15260,15260,15260,15260,0
|
|
20231114,115500,439834210,15260,15250,15260,15250,19
|
|
20231114,115400,439544370,15250,15250,15250,15250,0
|
|
20231114,115300,439544370,15250,15250,15250,15250,10
|
|
20231114,115200,439391870,15250,15250,15250,15250,0
|
|
20231114,115100,439391870,15250,15250,15250,15250,0
|
|
20231114,115000,439391870,15250,15250,15260,15250,15
|
|
20231114,114900,439163110,15250,15250,15250,15250,198
|
|
20231114,114800,436143610,15240,15240,15240,15240,9
|
|
20231114,114700,436006450,15240,15240,15240,15240,1
|
|
20231114,114600,435991210,15240,15240,15240,15240,10
|
|
20231114,114500,435838810,15240,15240,15240,15240,0
|
|
20231114,114400,435838810,15240,15240,15240,15240,63
|
|
20231114,114300,434878690,15240,15250,15250,15240,58
|
|
20231114,114200,433994270,15240,15240,15240,15240,0
|
|
20231114,114100,433994270,15240,15250,15250,15240,31
|
|
20231114,114000,433521610,15250,15250,15260,15250,58
|
|
20231114,113900,432637100,15230,15230,15230,15230,0
|
|
20231114,113800,432637100,15230,15260,15260,15230,10
|
|
20231114,113700,432484690,15250,15250,15250,15250,29
|
|
20231114,113600,432042440,15250,15240,15250,15240,26
|
|
20231114,113500,431646030,15260,15240,15260,15240,60
|
|
20231114,113400,430731440,15240,15250,15250,15240,10
|
|
20231114,113300,430579030,15260,15260,15260,15260,0
|
|
20231114,113200,430579030,15260,15260,15260,15260,5
|
|
20231114,113100,430502730,15260,15260,15260,15260,8
|
|
20231114,113000,430380650,15270,15260,15270,15260,64
|
|
20231114,112900,429403920,15260,15250,15260,15240,49
|
|
20231114,112800,428656300,15230,15230,15230,15230,0
|
|
20231114,112700,428656300,15230,15230,15230,15230,43
|
|
20231114,112600,428001410,15230,15270,15270,15230,79
|
|
20231114,112500,426796150,15260,15250,15260,15250,164
|
|
20231114,112400,424294890,15250,15250,15250,15250,111
|
|
20231114,112300,422602140,15260,15260,15260,15260,0
|
|
20231114,112200,422602140,15260,15260,15260,15260,30
|
|
20231114,112100,422144340,15270,15270,15270,15270,1
|
|
20231114,112000,422129070,15270,15260,15270,15260,78
|
|
20231114,111900,420938280,15260,15260,15260,15260,8
|
|
20231114,111800,420816200,15260,15270,15270,15260,84
|
|
20231114,111700,419533580,15260,15240,15260,15240,389
|
|
20231114,111600,413601400,15240,15240,15240,15240,0
|
|
20231114,111500,413601400,15240,15250,15250,15240,137
|
|
20231114,111400,411512980,15250,15260,15260,15250,61
|
|
20231114,111300,410582140,15260,15260,15260,15260,74
|
|
20231114,111200,409452900,15250,15260,15260,15250,13
|
|
20231114,111100,409254620,15250,15240,15250,15240,155
|
|
20231114,111000,406891380,15240,15240,15240,15240,70
|
|
20231114,110900,405824580,15250,15250,15250,15250,11
|
|
20231114,110800,405656830,15240,15250,15250,15240,112
|
|
20231114,110700,403949840,15250,15250,15250,15250,8
|
|
20231114,110600,403827840,15240,15240,15240,15240,100
|
|
20231114,110500,402303840,15240,15240,15270,15230,262
|
|
20231114,110400,398308700,15240,15240,15240,15240,75
|
|
20231114,110300,397165700,15240,15250,15250,15240,3
|
|
20231114,110200,397119960,15240,15260,15260,15230,118
|
|
20231114,110100,395319790,15260,15260,15260,15260,3
|
|
20231114,110000,395274010,15220,15220,15220,15220,9
|
|
20231114,105900,395137030,15270,15270,15270,15270,0
|
|
20231114,105800,395137030,15270,15270,15280,15270,593
|
|
20231114,105700,386076640,15270,15230,15280,15230,1316
|
|
20231114,105600,366000920,15220,15230,15230,15220,89
|
|
20231114,105500,364645460,15230,15230,15240,15230,462
|
|
20231114,105400,357609110,15220,15230,15230,15220,101
|
|
20231114,105300,356070890,15220,15230,15240,15220,300
|
|
20231114,105200,351501830,15230,15230,15230,15230,96
|
|
20231114,105100,350039750,15220,15220,15220,15220,48
|
|
20231114,105000,349309190,15220,15220,15220,15210,85
|
|
20231114,104900,348015600,15220,15220,15220,15220,77
|
|
20231114,104800,346843660,15210,15220,15220,15210,63
|
|
20231114,104700,345884900,15220,15220,15220,15220,53
|
|
20231114,104600,345078240,15200,15210,15240,15200,2918
|
|
20231114,104500,300615470,15220,15190,15220,15190,470
|
|
20231114,104400,293475790,15180,15180,15180,15180,106
|
|
20231114,104300,291866710,15180,15170,15180,15170,27
|
|
20231114,104200,291456940,15170,15150,15170,15150,99
|
|
20231114,104100,289955840,15140,15140,15140,15140,12
|
|
20231114,104000,289774160,15130,15160,15160,15130,421
|
|
20231114,103900,283393290,15160,15170,15170,15160,704
|
|
20231114,103800,272720320,15170,15160,15170,15160,16
|
|
20231114,103700,272477700,15150,15150,15150,15150,0
|
|
20231114,103600,272477700,15150,15160,15160,15150,120
|
|
20231114,103500,270658620,15150,15150,15150,15150,0
|
|
20231114,103400,270658620,15150,15180,15180,15150,60
|
|
20231114,103300,269747880,15180,15180,15180,15180,1
|
|
20231114,103200,269732700,15180,15150,15180,15150,308
|
|
20231114,103100,265062980,15140,15140,15140,15120,308
|
|
20231114,103000,260401090,15150,15140,15150,15140,32
|
|
20231114,102900,259916600,15120,15100,15120,15100,270
|
|
20231114,102800,255836060,15110,15130,15130,15110,10
|
|
20231114,102700,255684820,15130,15130,15140,15120,1358
|
|
20231114,102600,235150340,15130,15130,15130,15130,3
|
|
20231114,102500,235104950,15130,15170,15170,15130,152
|
|
20231114,102400,232802680,15160,15160,15160,15160,9
|
|
20231114,102300,232666240,15170,15170,15170,15170,1
|
|
20231114,102200,232651070,15180,15180,15180,15180,50
|
|
20231114,102100,231892070,15200,15150,15200,15150,41
|
|
20231114,102000,231270390,15140,15140,15140,15130,54
|
|
20231114,101900,230452850,15140,15130,15140,15130,200
|
|
20231114,101800,227426770,15130,15130,15130,15120,274
|
|
20231114,101700,223281160,15140,15170,15170,15130,560
|
|
20231114,101600,214793610,15180,15180,15180,15180,0
|
|
20231114,101500,214793610,15180,15180,15180,15180,0
|
|
20231114,101400,214793610,15180,15180,15190,15170,242
|
|
20231114,101300,211117980,15180,15190,15190,15180,101
|
|
20231114,101200,209583800,15180,15180,15180,15180,7
|
|
20231114,101100,209477540,15190,15180,15190,15180,36
|
|
20231114,101000,208931050,15170,15180,15190,15170,484
|
|
20231114,100900,201580720,15180,15170,15180,15170,47
|
|
20231114,100800,200867680,15160,15180,15180,15160,1033
|
|
20231114,100700,185187380,15180,15170,15180,15160,196
|
|
20231114,100600,182214050,15170,15170,15170,15170,0
|
|
20231114,100500,182214050,15170,15170,15170,15170,2
|
|
20231114,100400,182183710,15170,15170,15170,15170,7
|
|
20231114,100300,182077520,15160,15160,15160,15160,127
|
|
20231114,100200,180152200,15150,15160,15160,15150,41
|
|
20231114,100100,179530960,15160,15150,15160,15150,278
|
|
20231114,100000,175319050,15150,15160,15160,15150,29
|
|
20231114,095900,174879430,15160,15160,15160,15160,0
|
|
20231114,095800,174879430,15160,15170,15170,15160,29
|
|
20231114,095700,174439750,15180,15180,15180,15180,6
|
|
20231114,095600,174348670,15180,15180,15180,15180,9
|
|
20231114,095500,174212050,15170,15170,15170,15170,8
|
|
20231114,095400,174090690,15180,15180,15180,15180,9
|
|
20231114,095300,173954070,15170,15170,15170,15170,44
|
|
20231114,095200,173286590,15130,15120,15150,15120,1486
|
|
20231114,095100,150814420,15120,15120,15130,15120,202
|
|
20231114,095000,147759680,15140,15140,15140,15140,133
|
|
20231114,094900,145746060,15140,15140,15150,15140,47
|
|
20231114,094800,145034390,15130,15080,15130,15080,249
|
|
20231114,094700,141271650,15090,15090,15090,15090,165
|
|
20231114,094600,138781800,15080,15090,15090,15060,24
|
|
20231114,094500,138419770,15100,15100,15100,15100,11
|
|
20231114,094400,138253670,15110,15120,15120,15040,1351
|
|
20231114,094300,117892450,15120,15140,15140,15120,325
|
|
20231114,094200,112977940,15130,15130,15130,15130,8
|
|
20231114,094100,112856900,15130,15130,15130,15130,21
|
|
20231114,094000,112539170,15130,15180,15210,15130,145
|
|
20231114,093900,110339200,15170,15170,15170,15170,0
|
|
20231114,093800,110339200,15170,15230,15230,15140,564
|
|
20231114,093700,101779880,15230,15230,15230,15230,2
|
|
20231114,093600,101749420,15230,15230,15230,15230,38
|
|
20231114,093500,101170680,15230,15230,15240,15230,15
|
|
20231114,093400,100942200,15230,15230,15230,15230,10
|
|
20231114,093300,100789900,15230,15230,15230,15230,28
|
|
20231114,093200,100363460,15230,15230,15230,15230,47
|
|
20231114,093100,99647650,15200,15170,15200,15170,25
|
|
20231114,093000,99267790,15170,15170,15170,15170,34
|
|
20231114,092900,98752010,15160,15170,15170,15160,291
|
|
20231114,092800,94337680,15180,15160,15180,15160,124
|
|
20231114,092700,92457410,15160,15160,15180,15160,159
|
|
20231114,092600,90045400,15160,15160,15160,15160,142
|
|
20231114,092500,87892680,15160,15160,15160,15160,51
|
|
20231114,092400,87119520,15160,15160,15160,15160,13
|
|
20231114,092300,86922440,15160,15160,15160,15160,1
|
|
20231114,092200,86907280,15160,15170,15170,15150,110
|
|
20231114,092100,85240220,15170,15210,15210,15170,186
|
|
20231114,092000,82416130,15210,15230,15240,15210,232
|
|
20231114,091900,78883380,15240,15230,15240,15230,23
|
|
20231114,091800,78532870,15240,15220,15240,15220,3
|
|
20231114,091700,78487170,15220,15200,15240,15200,269
|
|
20231114,091600,74393200,15160,15140,15160,15140,131
|
|
20231114,091500,72409330,15140,15130,15140,15130,29
|
|
20231114,091400,71970280,15120,15120,15150,15110,164
|
|
20231114,091300,69487670,15120,15190,15190,15120,352
|
|
20231114,091200,64150410,15190,15180,15200,15180,35
|
|
20231114,091100,63618900,15180,15140,15180,15140,22
|
|
20231114,091000,63284980,15190,15220,15220,15170,985
|
|
20231114,090900,48316590,15220,15240,15240,15220,113
|
|
20231114,090800,46594830,15240,15260,15260,15220,48
|
|
20231114,090700,45862950,15270,15240,15280,15240,409
|
|
20231114,090600,39621010,15240,15230,15240,15230,52
|
|
20231114,090500,38829040,15230,15180,15230,15180,251
|
|
20231114,090400,35009240,15220,15200,15220,15180,417
|
|
20231114,090300,28672550,15250,15230,15290,15230,180
|
|
20231114,090200,25928860,15200,15160,15230,15160,221
|
|
20231114,090100,22570930,15070,15150,15190,15070,281
|
|
20231114,090000,18305660,15090,15000,15100,15000,1170
|