634 lines
33 KiB
CSV
634 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,203100,1071658360,15490,15490,15490,15490,1038
|
|
20231116,203000,1071658360,15490,15490,15490,15490,0
|
|
20231116,202900,1071658360,15490,15490,15490,15490,0
|
|
20231116,202800,1071658360,15490,15490,15490,15490,0
|
|
20231116,202700,1071658360,15490,15490,15490,15490,0
|
|
20231116,202600,1071658360,15490,15490,15490,15490,0
|
|
20231116,202500,1071658360,15490,15490,15490,15490,0
|
|
20231116,202400,1071658360,15490,15490,15490,15490,0
|
|
20231116,202300,1071658360,15490,15490,15490,15490,0
|
|
20231116,202200,1071658360,15490,15490,15490,15490,0
|
|
20231116,202100,1071658360,15490,15490,15490,15490,0
|
|
20231116,202000,1071658360,15490,15490,15490,15490,0
|
|
20231116,201900,1071658360,15490,15490,15490,15490,0
|
|
20231116,201800,1071658360,15490,15490,15490,15490,0
|
|
20231116,201700,1071658360,15490,15490,15490,15490,0
|
|
20231116,201600,1071658360,15490,15490,15490,15490,0
|
|
20231116,201500,1071658360,15490,15490,15490,15490,0
|
|
20231116,201400,1071658360,15490,15490,15490,15490,0
|
|
20231116,201300,1071658360,15490,15490,15490,15490,0
|
|
20231116,201200,1071658360,15490,15490,15490,15490,0
|
|
20231116,201100,1071658360,15490,15490,15490,15490,0
|
|
20231116,201000,1071658360,15490,15490,15490,15490,0
|
|
20231116,200900,1071658360,15490,15490,15490,15490,0
|
|
20231116,200800,1071658360,15490,15490,15490,15490,0
|
|
20231116,200700,1071658360,15490,15490,15490,15490,0
|
|
20231116,200600,1071658360,15490,15490,15490,15490,0
|
|
20231116,200500,1071658360,15490,15490,15490,15490,0
|
|
20231116,200400,1071658360,15490,15490,15490,15490,0
|
|
20231116,200300,1071658360,15490,15490,15490,15490,0
|
|
20231116,200200,1071658360,15490,15490,15490,15490,0
|
|
20231116,200100,1071658360,15490,15490,15490,15490,1038
|
|
20231116,200000,1071658360,15490,15490,15490,15490,0
|
|
20231116,195900,1071658360,15490,15490,15490,15490,0
|
|
20231116,195800,1071658360,15490,15490,15490,15490,0
|
|
20231116,195700,1071658360,15490,15490,15490,15490,0
|
|
20231116,195600,1071658360,15490,15490,15490,15490,0
|
|
20231116,195500,1071658360,15490,15490,15490,15490,0
|
|
20231116,195400,1071658360,15490,15490,15490,15490,0
|
|
20231116,195300,1071658360,15490,15490,15490,15490,0
|
|
20231116,195200,1071658360,15490,15490,15490,15490,0
|
|
20231116,195100,1071658360,15490,15490,15490,15490,0
|
|
20231116,195000,1071658360,15490,15490,15490,15490,0
|
|
20231116,194900,1071658360,15490,15490,15490,15490,0
|
|
20231116,194800,1071658360,15490,15490,15490,15490,0
|
|
20231116,194700,1071658360,15490,15490,15490,15490,0
|
|
20231116,194600,1071658360,15490,15490,15490,15490,0
|
|
20231116,194500,1071658360,15490,15490,15490,15490,0
|
|
20231116,194400,1071658360,15490,15490,15490,15490,0
|
|
20231116,194300,1071658360,15490,15490,15490,15490,0
|
|
20231116,194200,1071658360,15490,15490,15490,15490,0
|
|
20231116,194100,1071658360,15490,15490,15490,15490,0
|
|
20231116,194000,1071658360,15490,15490,15490,15490,0
|
|
20231116,193900,1071658360,15490,15490,15490,15490,0
|
|
20231116,193800,1071658360,15490,15490,15490,15490,0
|
|
20231116,193700,1071658360,15490,15490,15490,15490,0
|
|
20231116,193600,1071658360,15490,15490,15490,15490,0
|
|
20231116,193500,1071658360,15490,15490,15490,15490,0
|
|
20231116,193400,1071658360,15490,15490,15490,15490,0
|
|
20231116,193300,1071658360,15490,15490,15490,15490,0
|
|
20231116,193200,1071658360,15490,15490,15490,15490,0
|
|
20231116,193100,1071658360,15490,15490,15490,15490,1038
|
|
20231116,193000,1071658360,15490,15490,15490,15490,0
|
|
20231116,192900,1071658360,15490,15490,15490,15490,0
|
|
20231116,192800,1071658360,15490,15490,15490,15490,0
|
|
20231116,192700,1071658360,15490,15490,15490,15490,0
|
|
20231116,192600,1071658360,15490,15490,15490,15490,0
|
|
20231116,192500,1071658360,15490,15490,15490,15490,0
|
|
20231116,192400,1071658360,15490,15490,15490,15490,0
|
|
20231116,192300,1071658360,15490,15490,15490,15490,0
|
|
20231116,192200,1071658360,15490,15490,15490,15490,0
|
|
20231116,192100,1071658360,15490,15490,15490,15490,0
|
|
20231116,192000,1071658360,15490,15490,15490,15490,0
|
|
20231116,191900,1071658360,15490,15490,15490,15490,0
|
|
20231116,191800,1071658360,15490,15490,15490,15490,0
|
|
20231116,191700,1071658360,15490,15490,15490,15490,0
|
|
20231116,191600,1071658360,15490,15490,15490,15490,0
|
|
20231116,191500,1071658360,15490,15490,15490,15490,0
|
|
20231116,191400,1071658360,15490,15490,15490,15490,0
|
|
20231116,191300,1071658360,15490,15490,15490,15490,0
|
|
20231116,191200,1071658360,15490,15490,15490,15490,0
|
|
20231116,191100,1071658360,15490,15490,15490,15490,0
|
|
20231116,191000,1071658360,15490,15490,15490,15490,0
|
|
20231116,190900,1071658360,15490,15490,15490,15490,0
|
|
20231116,190800,1071658360,15490,15490,15490,15490,0
|
|
20231116,190700,1071658360,15490,15490,15490,15490,0
|
|
20231116,190600,1071658360,15490,15490,15490,15490,0
|
|
20231116,190500,1071658360,15490,15490,15490,15490,0
|
|
20231116,190400,1071658360,15490,15490,15490,15490,0
|
|
20231116,190300,1071658360,15490,15490,15490,15490,0
|
|
20231116,190200,1071658360,15490,15490,15490,15490,0
|
|
20231116,190100,1071658360,15490,15490,15490,15490,1038
|
|
20231116,190000,1071658360,15490,15490,15490,15490,0
|
|
20231116,185900,1071658360,15490,15490,15490,15490,0
|
|
20231116,185800,1071658360,15490,15490,15490,15490,0
|
|
20231116,185700,1071658360,15490,15490,15490,15490,0
|
|
20231116,185600,1071658360,15490,15490,15490,15490,0
|
|
20231116,185500,1071658360,15490,15490,15490,15490,0
|
|
20231116,185400,1071658360,15490,15490,15490,15490,0
|
|
20231116,185300,1071658360,15490,15490,15490,15490,0
|
|
20231116,185200,1071658360,15490,15490,15490,15490,0
|
|
20231116,185100,1071658360,15490,15490,15490,15490,0
|
|
20231116,185000,1071658360,15490,15490,15490,15490,0
|
|
20231116,184900,1071658360,15490,15490,15490,15490,0
|
|
20231116,184800,1071658360,15490,15490,15490,15490,0
|
|
20231116,184700,1071658360,15490,15490,15490,15490,0
|
|
20231116,184600,1071658360,15490,15490,15490,15490,0
|
|
20231116,184500,1071658360,15490,15490,15490,15490,0
|
|
20231116,184400,1071658360,15490,15490,15490,15490,0
|
|
20231116,184300,1071658360,15490,15490,15490,15490,0
|
|
20231116,184200,1071658360,15490,15490,15490,15490,0
|
|
20231116,184100,1071658360,15490,15490,15490,15490,0
|
|
20231116,184000,1071658360,15490,15490,15490,15490,0
|
|
20231116,183900,1071658360,15490,15490,15490,15490,0
|
|
20231116,183800,1071658360,15490,15490,15490,15490,0
|
|
20231116,183700,1071658360,15490,15490,15490,15490,0
|
|
20231116,183600,1071658360,15490,15490,15490,15490,0
|
|
20231116,183500,1071658360,15490,15490,15490,15490,0
|
|
20231116,183400,1071658360,15490,15490,15490,15490,0
|
|
20231116,183300,1071658360,15490,15490,15490,15490,0
|
|
20231116,183200,1071658360,15490,15490,15490,15490,0
|
|
20231116,183100,1071658360,15490,15490,15490,15490,1038
|
|
20231116,183000,1071658360,15490,15490,15490,15490,0
|
|
20231116,182900,1071658360,15490,15490,15490,15490,0
|
|
20231116,182800,1071658360,15490,15490,15490,15490,0
|
|
20231116,182700,1071658360,15490,15490,15490,15490,0
|
|
20231116,182600,1071658360,15490,15490,15490,15490,0
|
|
20231116,182500,1071658360,15490,15490,15490,15490,0
|
|
20231116,182400,1071658360,15490,15490,15490,15490,0
|
|
20231116,182300,1071658360,15490,15490,15490,15490,0
|
|
20231116,182200,1071658360,15490,15490,15490,15490,0
|
|
20231116,182100,1071658360,15490,15490,15490,15490,0
|
|
20231116,182000,1071658360,15490,15490,15490,15490,0
|
|
20231116,181900,1071658360,15490,15490,15490,15490,0
|
|
20231116,181800,1071658360,15490,15490,15490,15490,0
|
|
20231116,181700,1071658360,15490,15490,15490,15490,0
|
|
20231116,181600,1071658360,15490,15490,15490,15490,0
|
|
20231116,181500,1071658360,15490,15490,15490,15490,0
|
|
20231116,181400,1071658360,15490,15490,15490,15490,0
|
|
20231116,181300,1071658360,15490,15490,15490,15490,0
|
|
20231116,181200,1071658360,15490,15490,15490,15490,0
|
|
20231116,181100,1071658360,15490,15490,15490,15490,0
|
|
20231116,181000,1071658360,15490,15490,15490,15490,0
|
|
20231116,180900,1071658360,15490,15490,15490,15490,0
|
|
20231116,180800,1071658360,15490,15490,15490,15490,0
|
|
20231116,180700,1071658360,15490,15490,15490,15490,0
|
|
20231116,180600,1071658360,15490,15490,15490,15490,0
|
|
20231116,180500,1071658360,15490,15490,15490,15490,0
|
|
20231116,180400,1071658360,15490,15490,15490,15490,0
|
|
20231116,180300,1071658360,15490,15490,15490,15490,0
|
|
20231116,180200,1071658360,15490,15490,15490,15490,0
|
|
20231116,180100,1071658360,15490,15490,15490,15490,1038
|
|
20231116,180000,1071658360,15490,15490,15490,15490,0
|
|
20231116,175900,1071658360,15490,15490,15490,15490,0
|
|
20231116,175800,1071658360,15490,15490,15490,15490,0
|
|
20231116,175700,1071658360,15490,15490,15490,15490,0
|
|
20231116,175600,1071658360,15490,15490,15490,15490,0
|
|
20231116,175500,1071658360,15490,15490,15490,15490,0
|
|
20231116,175400,1071658360,15490,15490,15490,15490,0
|
|
20231116,175300,1071658360,15490,15490,15490,15490,0
|
|
20231116,175200,1071658360,15490,15490,15490,15490,0
|
|
20231116,175100,1071658360,15490,15490,15490,15490,0
|
|
20231116,175000,1071658360,15490,15490,15490,15490,0
|
|
20231116,174900,1071658360,15490,15490,15490,15490,0
|
|
20231116,174800,1071658360,15490,15490,15490,15490,0
|
|
20231116,174700,1071658360,15490,15490,15490,15490,0
|
|
20231116,174600,1071658360,15490,15490,15490,15490,0
|
|
20231116,174500,1071658360,15490,15490,15490,15490,0
|
|
20231116,174400,1071658360,15490,15490,15490,15490,0
|
|
20231116,174300,1071658360,15490,15490,15490,15490,0
|
|
20231116,174200,1071658360,15490,15490,15490,15490,0
|
|
20231116,174100,1071658360,15490,15490,15490,15490,0
|
|
20231116,174000,1071658360,15490,15490,15490,15490,0
|
|
20231116,173900,1071658360,15490,15490,15490,15490,0
|
|
20231116,173800,1071658360,15490,15490,15490,15490,0
|
|
20231116,173700,1071658360,15490,15490,15490,15490,0
|
|
20231116,173600,1071658360,15490,15490,15490,15490,0
|
|
20231116,173500,1071658360,15490,15490,15490,15490,0
|
|
20231116,173400,1071658360,15490,15490,15490,15490,0
|
|
20231116,173300,1071658360,15490,15490,15490,15490,0
|
|
20231116,173200,1071658360,15490,15490,15490,15490,0
|
|
20231116,173100,1071658360,15490,15490,15490,15490,1038
|
|
20231116,173000,1071658360,15490,15490,15490,15490,0
|
|
20231116,172900,1071658360,15490,15490,15490,15490,0
|
|
20231116,172800,1071658360,15490,15490,15490,15490,0
|
|
20231116,172700,1071658360,15490,15490,15490,15490,0
|
|
20231116,172600,1071658360,15490,15490,15490,15490,0
|
|
20231116,172500,1071658360,15490,15490,15490,15490,0
|
|
20231116,172400,1071658360,15490,15490,15490,15490,0
|
|
20231116,172300,1071658360,15490,15490,15490,15490,0
|
|
20231116,172200,1071658360,15490,15490,15490,15490,0
|
|
20231116,172100,1071658360,15490,15490,15490,15490,0
|
|
20231116,172000,1071658360,15490,15490,15490,15490,0
|
|
20231116,171900,1071658360,15490,15490,15490,15490,0
|
|
20231116,171800,1071658360,15490,15490,15490,15490,0
|
|
20231116,171700,1071658360,15490,15490,15490,15490,0
|
|
20231116,171600,1071658360,15490,15490,15490,15490,0
|
|
20231116,171500,1071658360,15490,15490,15490,15490,0
|
|
20231116,171400,1071658360,15490,15490,15490,15490,0
|
|
20231116,171300,1071658360,15490,15490,15490,15490,0
|
|
20231116,171200,1071658360,15490,15490,15490,15490,0
|
|
20231116,171100,1071658360,15490,15490,15490,15490,0
|
|
20231116,171000,1071658360,15490,15490,15490,15490,0
|
|
20231116,170900,1071658360,15490,15490,15490,15490,0
|
|
20231116,170800,1071658360,15490,15490,15490,15490,0
|
|
20231116,170700,1071658360,15490,15490,15490,15490,0
|
|
20231116,170600,1071658360,15490,15490,15490,15490,0
|
|
20231116,170500,1071658360,15490,15490,15490,15490,0
|
|
20231116,170400,1071658360,15490,15490,15490,15490,0
|
|
20231116,170300,1071658360,15490,15490,15490,15490,0
|
|
20231116,170200,1071658360,15490,15490,15490,15490,0
|
|
20231116,170100,1071658360,15490,15490,15490,15490,1038
|
|
20231116,170000,1071658360,15490,15490,15490,15490,0
|
|
20231116,165900,1071658360,15490,15490,15490,15490,0
|
|
20231116,165800,1071658360,15490,15490,15490,15490,0
|
|
20231116,165700,1071658360,15490,15490,15490,15490,0
|
|
20231116,165600,1071658360,15490,15490,15490,15490,0
|
|
20231116,165500,1071658360,15490,15490,15490,15490,0
|
|
20231116,165400,1071658360,15490,15490,15490,15490,0
|
|
20231116,165300,1071658360,15490,15490,15490,15490,0
|
|
20231116,165200,1071658360,15490,15490,15490,15490,0
|
|
20231116,165100,1071658360,15490,15490,15490,15490,0
|
|
20231116,165000,1071658360,15490,15490,15490,15490,0
|
|
20231116,164900,1071658360,15490,15490,15490,15490,0
|
|
20231116,164800,1071658360,15490,15490,15490,15490,0
|
|
20231116,164700,1071658360,15490,15490,15490,15490,0
|
|
20231116,164600,1071658360,15490,15490,15490,15490,0
|
|
20231116,164500,1071658360,15490,15490,15490,15490,0
|
|
20231116,164400,1071658360,15490,15490,15490,15490,0
|
|
20231116,164300,1071658360,15490,15490,15490,15490,0
|
|
20231116,164200,1071658360,15490,15490,15490,15490,0
|
|
20231116,164100,1071658360,15490,15490,15490,15490,0
|
|
20231116,164000,1071658360,15490,15490,15490,15490,0
|
|
20231116,163900,1071658360,15490,15490,15490,15490,0
|
|
20231116,163800,1071658360,15490,15490,15490,15490,0
|
|
20231116,163700,1071658360,15490,15490,15490,15490,0
|
|
20231116,163600,1071658360,15490,15490,15490,15490,0
|
|
20231116,163500,1071658360,15490,15490,15490,15490,0
|
|
20231116,163400,1071658360,15490,15490,15490,15490,0
|
|
20231116,163300,1071658360,15490,15490,15490,15490,0
|
|
20231116,163200,1071658360,15490,15490,15490,15490,0
|
|
20231116,163100,1071658360,15490,15490,15490,15490,1038
|
|
20231116,163000,1071658360,15490,15490,15490,15490,1038
|
|
20231116,162900,1055579740,15490,15490,15490,15490,0
|
|
20231116,162800,1055579740,15490,15490,15490,15490,0
|
|
20231116,162700,1055579740,15490,15490,15490,15490,0
|
|
20231116,162600,1055579740,15490,15490,15490,15490,0
|
|
20231116,162500,1055579740,15490,15490,15490,15490,0
|
|
20231116,162400,1055579740,15490,15490,15490,15490,0
|
|
20231116,162300,1055579740,15490,15490,15490,15490,0
|
|
20231116,162200,1055579740,15490,15490,15490,15490,0
|
|
20231116,162100,1055579740,15490,15490,15490,15490,0
|
|
20231116,162000,1055579740,15490,15490,15490,15490,0
|
|
20231116,161900,1055579740,15490,15490,15500,15480,312
|
|
20231116,161800,1050747050,15490,15500,15500,15490,182
|
|
20231116,161700,1047926780,15500,15490,15500,15490,392
|
|
20231116,161600,1041851080,15490,15500,15500,15490,55
|
|
20231116,161500,1040998780,15490,15490,15490,15490,40
|
|
20231116,161400,1040379180,15490,15500,15500,15490,11
|
|
20231116,161300,1040208710,15490,15490,15490,15490,0
|
|
20231116,161200,1040208710,15490,15490,15490,15490,20
|
|
20231116,161100,1039898910,15500,15500,15500,15500,9
|
|
20231116,161000,1039759410,15500,15500,15510,15500,560
|
|
20231116,160900,1031079250,15500,15500,15500,15500,8
|
|
20231116,160800,1030955250,15490,15490,15490,15490,20
|
|
20231116,160700,1030645450,15500,15500,15500,15490,61
|
|
20231116,160600,1029700250,15500,15500,15500,15500,237
|
|
20231116,160500,1026026750,15500,15490,15500,15490,266
|
|
20231116,160400,1021904750,15490,15490,15490,15490,54
|
|
20231116,160300,1021068290,15490,15490,15490,15490,0
|
|
20231116,160200,1021068290,15490,15490,15490,15490,20
|
|
20231116,160100,1020758490,15500,15490,15500,15490,10
|
|
20231116,160000,1020603510,15490,15490,15490,15490,0
|
|
20231116,155900,1020603510,15490,15490,15490,15490,72
|
|
20231116,155800,1019488230,15490,15490,15490,15490,173
|
|
20231116,155700,1016808460,15490,15490,15490,15490,30
|
|
20231116,155600,1016343760,15500,15500,15500,15500,8
|
|
20231116,155500,1016219760,15500,15500,15500,15500,1
|
|
20231116,155400,1016204260,15500,15490,15500,15490,13
|
|
20231116,155300,1016002770,15490,15490,15490,15490,30
|
|
20231116,155200,1015538070,15490,15490,15490,15490,72
|
|
20231116,155100,1014422790,15490,15490,15490,15490,20
|
|
20231116,155000,1014112990,15500,15500,15500,15500,8
|
|
20231116,154900,1013988990,15500,15480,15500,15480,548
|
|
20231116,154800,1005505850,15470,15470,15470,15470,0
|
|
20231116,154700,1005505850,15470,15480,15480,15470,18
|
|
20231116,154600,1005227310,15470,15470,15470,15470,10
|
|
20231116,154500,1005072610,15480,15480,15480,15480,73
|
|
20231116,154400,1003942570,15480,15480,15480,15480,0
|
|
20231116,154300,1003942570,15480,15480,15480,15480,69
|
|
20231116,154200,1002874450,15490,15490,15490,15490,0
|
|
20231116,154100,1002874450,15490,15490,15490,15490,1
|
|
20231116,154000,1002858960,15480,15480,15480,15480,122
|
|
20231116,153900,1000970400,15490,15490,15490,15490,28
|
|
20231116,153800,1000536680,15490,15490,15490,15490,38
|
|
20231116,153700,999948060,15490,15490,15490,15490,8
|
|
20231116,153600,999824140,15490,15490,15490,15490,1
|
|
20231116,153500,999808650,15490,15490,15490,15490,0
|
|
20231116,153400,999808650,15490,15490,15490,15490,57
|
|
20231116,153300,998925720,15490,15490,15490,15490,0
|
|
20231116,153200,998925720,15490,15490,15490,15490,40
|
|
20231116,153100,998306120,15480,15480,15480,15480,0
|
|
20231116,153000,998306120,15480,15490,15490,15480,91
|
|
20231116,152900,996897370,15490,15490,15490,15490,1
|
|
20231116,152800,996881880,15490,15500,15500,15490,63
|
|
20231116,152700,995905480,15480,15480,15480,15480,111
|
|
20231116,152600,994187200,15500,15500,15500,15500,10
|
|
20231116,152500,994032200,15500,15480,15500,15480,384
|
|
20231116,152400,988081940,15480,15480,15480,15480,87
|
|
20231116,152300,986735180,15490,15480,15490,15480,91
|
|
20231116,152200,985326480,15490,15490,15490,15490,1
|
|
20231116,152100,985310990,15480,15490,15490,15480,211
|
|
20231116,152000,982044060,15480,15480,15480,15480,110
|
|
20231116,151900,980341260,15490,15480,15490,15480,65
|
|
20231116,151800,979334420,15480,15480,15480,15480,98
|
|
20231116,151700,977817380,15480,15480,15480,15480,2
|
|
20231116,151600,977786420,15480,15480,15480,15480,31
|
|
20231116,151500,977306540,15490,15500,15500,15490,348
|
|
20231116,151400,971915690,15500,15490,15500,15490,9
|
|
20231116,151300,971776200,15490,15490,15490,15490,0
|
|
20231116,151200,971776200,15490,15500,15500,15490,615
|
|
20231116,151100,962249820,15490,15490,15490,15490,4
|
|
20231116,151000,962187860,15480,15490,15490,15480,165
|
|
20231116,150900,959632340,15500,15490,15500,15490,147
|
|
20231116,150800,957354760,15500,15500,15500,15500,105
|
|
20231116,150700,955727260,15500,15500,15500,15500,1
|
|
20231116,150600,955711760,15500,15490,15500,15490,109
|
|
20231116,150500,954023270,15490,15490,15490,15490,122
|
|
20231116,150400,952133490,15500,15500,15500,15500,8
|
|
20231116,150300,952009490,15490,15500,15500,15490,210
|
|
20231116,150200,948756580,15500,15500,15500,15490,22
|
|
20231116,150100,948415710,15500,15490,15500,15490,60
|
|
20231116,150000,947485910,15490,15490,15490,15490,108
|
|
20231116,145900,945812990,15490,15490,15490,15490,400
|
|
20231116,145800,939616990,15490,15490,15490,15490,8
|
|
20231116,145700,939493070,15490,15480,15490,15480,115
|
|
20231116,145600,937712760,15480,15480,15480,15480,0
|
|
20231116,145500,937712760,15480,15470,15480,15470,81
|
|
20231116,145400,936458980,15470,15480,15480,15470,123
|
|
20231116,145300,934555580,15490,15490,15490,15490,8
|
|
20231116,145200,934431660,15490,15490,15490,15490,1
|
|
20231116,145100,934416170,15480,15480,15480,15460,242
|
|
20231116,145000,930670990,15470,15470,15470,15470,0
|
|
20231116,144900,930670990,15470,15470,15470,15470,0
|
|
20231116,144800,930670990,15470,15480,15480,15470,105
|
|
20231116,144700,929046240,15490,15490,15490,15490,43
|
|
20231116,144600,928380170,15480,15480,15480,15480,0
|
|
20231116,144500,928380170,15480,15490,15490,15480,127
|
|
20231116,144400,926414030,15500,15500,15500,15500,39
|
|
20231116,144300,925809530,15480,15480,15480,15480,0
|
|
20231116,144200,925809530,15480,15490,15490,15480,96
|
|
20231116,144100,924323430,15500,15500,15500,15500,0
|
|
20231116,144000,924323430,15500,15500,15500,15500,4
|
|
20231116,143900,924261430,15510,15500,15510,15490,600
|
|
20231116,143800,914961710,15500,15490,15500,15490,15
|
|
20231116,143700,914729230,15490,15490,15490,15490,0
|
|
20231116,143600,914729230,15490,15490,15490,15480,316
|
|
20231116,143500,909835060,15480,15480,15480,15480,0
|
|
20231116,143400,909835060,15480,15470,15480,15470,73
|
|
20231116,143300,908705030,15460,15480,15480,15460,288
|
|
20231116,143200,904248510,15470,15470,15470,15470,122
|
|
20231116,143100,902361170,15470,15470,15470,15470,2
|
|
20231116,143000,902330230,15460,15470,15470,15460,95
|
|
20231116,142900,900861030,15480,15480,15480,15480,8
|
|
20231116,142800,900737190,15460,15460,15460,15460,0
|
|
20231116,142700,900737190,15460,15470,15470,15460,124
|
|
20231116,142600,898819720,15460,15460,15460,15460,0
|
|
20231116,142500,898819720,15460,15460,15460,15460,0
|
|
20231116,142400,898819720,15460,15470,15470,15460,219
|
|
20231116,142300,895433830,15460,15460,15460,15460,0
|
|
20231116,142200,895433830,15460,15460,15460,15460,100
|
|
20231116,142100,893887830,15460,15470,15490,15460,469
|
|
20231116,142000,886634590,15460,15460,15460,15460,78
|
|
20231116,141900,885428710,15460,15500,15500,15460,44
|
|
20231116,141800,884748280,15500,15480,15500,15470,98
|
|
20231116,141700,883231790,15500,15500,15500,15500,0
|
|
20231116,141600,883231790,15500,15480,15500,15480,115
|
|
20231116,141500,881451530,15490,15490,15490,15490,55
|
|
20231116,141400,880599580,15500,15490,15500,15480,103
|
|
20231116,141300,879004600,15470,15480,15480,15470,95
|
|
20231116,141200,877534390,15480,15480,15480,15480,3
|
|
20231116,141100,877487950,15470,15470,15470,15470,0
|
|
20231116,141000,877487950,15470,15480,15480,15470,103
|
|
20231116,140900,875894380,15480,15480,15480,15480,0
|
|
20231116,140800,875894380,15480,15470,15480,15470,117
|
|
20231116,140700,874084380,15470,15490,15490,15460,154
|
|
20231116,140600,871702370,15480,15480,15480,15480,0
|
|
20231116,140500,871702370,15480,15470,15480,15470,72
|
|
20231116,140400,870587820,15470,15480,15490,15470,164
|
|
20231116,140300,868049580,15490,15490,15490,15490,389
|
|
20231116,140200,862023970,15490,15490,15490,15490,4
|
|
20231116,140100,861962010,15470,15480,15490,15470,181
|
|
20231116,140000,859160770,15480,15470,15480,15470,153
|
|
20231116,135900,856793750,15470,15470,15470,15470,32
|
|
20231116,135800,856298710,15460,15460,15460,15460,84
|
|
20231116,135700,855000070,15470,15470,15470,15470,0
|
|
20231116,135600,855000070,15470,15470,15470,15470,0
|
|
20231116,135500,855000070,15470,15470,15470,15450,520
|
|
20231116,135400,846964500,15480,15480,15480,15480,0
|
|
20231116,135300,846964500,15480,15480,15480,15480,71
|
|
20231116,135200,845865420,15450,15460,15460,15450,87
|
|
20231116,135100,844520560,15480,15480,15480,15480,0
|
|
20231116,135000,844520560,15480,15480,15480,15480,2
|
|
20231116,134900,844489600,15480,15460,15480,15460,300
|
|
20231116,134800,839850870,15470,15460,15470,15460,169
|
|
20231116,134700,837237690,15460,15460,15460,15460,19
|
|
20231116,134600,836943950,15460,15470,15470,15450,968
|
|
20231116,134500,821979540,15480,15480,15480,15480,35
|
|
20231116,134400,821437740,15460,15460,15460,15460,0
|
|
20231116,134300,821437740,15460,15480,15480,15460,100
|
|
20231116,134200,819890560,15480,15480,15480,15480,0
|
|
20231116,134100,819890560,15480,15470,15480,15470,350
|
|
20231116,134000,814473810,15460,15460,15460,15460,116
|
|
20231116,133900,812680450,15460,15460,15460,15460,0
|
|
20231116,133800,812680450,15460,15460,15460,15460,5
|
|
20231116,133700,812603150,15470,15460,15470,15450,108
|
|
20231116,133600,810934320,15460,15460,15460,15460,0
|
|
20231116,133500,810934320,15460,15460,15460,15460,25
|
|
20231116,133400,810547820,15460,15440,15460,15440,170
|
|
20231116,133300,807921620,15460,15460,15460,15460,0
|
|
20231116,133200,807921620,15460,15460,15460,15460,19
|
|
20231116,133100,807627880,15460,15450,15460,15440,136
|
|
20231116,133000,805526350,15450,15450,15450,15450,7
|
|
20231116,132900,805418200,15460,15460,15460,15450,56
|
|
20231116,132800,804552450,15460,15470,15470,15460,148
|
|
20231116,132700,802263360,15460,15470,15470,15460,1117
|
|
20231116,132600,784993310,15470,15470,15470,15470,1
|
|
20231116,132500,784977840,15470,15470,15470,15470,157
|
|
20231116,132400,782549050,15490,15480,15490,15480,84
|
|
20231116,132300,781248720,15480,15460,15480,15460,220
|
|
20231116,132200,777844890,15460,15460,15460,15450,127
|
|
20231116,132100,775882310,15470,15470,15470,15470,10
|
|
20231116,132000,775727610,15470,15440,15470,15440,962
|
|
20231116,131900,760866860,15420,15430,15430,15420,100
|
|
20231116,131800,759324780,15410,15410,15410,15410,309
|
|
20231116,131700,754563090,15380,15380,15380,15380,0
|
|
20231116,131600,754563090,15380,15400,15400,15380,100
|
|
20231116,131500,753023630,15400,15400,15400,15400,0
|
|
20231116,131400,753023630,15400,15400,15400,15400,0
|
|
20231116,131300,753023630,15400,15400,15400,15400,100
|
|
20231116,131200,751483630,15420,15420,15420,15420,273
|
|
20231116,131100,747273970,15420,15420,15420,15420,12
|
|
20231116,131000,747088930,15400,15400,15400,15400,105
|
|
20231116,130900,745471930,15400,15400,15400,15400,0
|
|
20231116,130800,745471930,15400,15400,15400,15400,15
|
|
20231116,130700,745240930,15400,15380,15400,15380,81
|
|
20231116,130600,743995130,15380,15400,15400,15380,102
|
|
20231116,130500,742425370,15410,15410,15410,15410,0
|
|
20231116,130400,742425370,15410,15400,15410,15400,35
|
|
20231116,130300,741886360,15400,15410,15420,15400,147
|
|
20231116,130200,739622080,15410,15420,15420,15410,251
|
|
20231116,130100,735753620,15420,15430,15430,15420,12
|
|
20231116,130000,735568560,15420,15420,15420,15420,157
|
|
20231116,125900,733147620,15430,15430,15430,15420,30
|
|
20231116,125800,732684930,15430,15430,15430,15430,34
|
|
20231116,125700,732160310,15430,15420,15430,15410,249
|
|
20231116,125600,728320250,15420,15420,15430,15420,43
|
|
20231116,125500,727657180,15420,15420,15430,15420,48
|
|
20231116,125400,726916960,15420,15430,15440,15420,131
|
|
20231116,125300,724895840,15440,15440,15440,15440,110
|
|
20231116,125200,723197440,15440,15440,15440,15440,41
|
|
20231116,125100,722564400,15430,15440,15450,15430,202
|
|
20231116,125000,719445740,15440,15450,15450,15440,114
|
|
20231116,124900,717684980,15450,15470,15470,15450,77
|
|
20231116,124800,716495270,15470,15490,15490,15460,285
|
|
20231116,124700,712085530,15500,15450,15500,15450,645
|
|
20231116,124600,702102600,15450,15460,15460,15450,22
|
|
20231116,124500,701762690,15450,15440,15460,15430,874
|
|
20231116,124400,688264380,15440,15450,15460,15440,93
|
|
20231116,124300,686827530,15460,15470,15470,15460,141
|
|
20231116,124200,684646820,15440,15450,15460,15440,821
|
|
20231116,124100,671961000,15450,15460,15460,15440,279
|
|
20231116,124000,667651440,15460,15460,15460,15450,596
|
|
20231116,123900,658442790,15450,15510,15510,15440,901
|
|
20231116,123800,644512130,15520,15490,15520,15480,1684
|
|
20231116,123700,618407750,15470,15480,15490,15470,586
|
|
20231116,123600,609333680,15480,15460,15480,15450,2152
|
|
20231116,123500,576052410,15460,15430,15460,15430,310
|
|
20231116,123400,571265520,15430,15430,15430,15420,80
|
|
20231116,123300,570031430,15420,15440,15440,15400,215
|
|
20231116,123200,566715160,15440,15440,15440,15440,35
|
|
20231116,123100,566174760,15440,15440,15440,15440,66
|
|
20231116,123000,565155720,15440,15410,15440,15400,1224
|
|
20231116,122900,546270790,15400,15410,15410,15380,210
|
|
20231116,122800,543038190,15410,15410,15410,15410,0
|
|
20231116,122700,543038190,15410,15400,15410,15400,107
|
|
20231116,122600,541390320,15410,15410,15410,15410,0
|
|
20231116,122500,541390320,15410,15410,15410,15410,115
|
|
20231116,122400,539618170,15400,15410,15410,15380,111
|
|
20231116,122300,537910470,15390,15390,15390,15390,0
|
|
20231116,122200,537910470,15390,15390,15390,15390,1
|
|
20231116,122100,537895080,15390,15400,15400,15390,99
|
|
20231116,122000,536371030,15390,15390,15390,15390,0
|
|
20231116,121900,536371030,15390,15390,15390,15390,0
|
|
20231116,121800,536371030,15390,15380,15390,15380,120
|
|
20231116,121700,534525230,15410,15410,15410,15410,1
|
|
20231116,121600,534509820,15410,15410,15410,15400,23
|
|
20231116,121500,534155600,15400,15400,15400,15390,151
|
|
20231116,121400,531831070,15400,15400,15400,15400,0
|
|
20231116,121300,531831070,15400,15400,15400,15400,0
|
|
20231116,121200,531831070,15400,15400,15400,15380,135
|
|
20231116,121100,529753940,15400,15410,15410,15400,10
|
|
20231116,121000,529599860,15390,15390,15390,15390,0
|
|
20231116,120900,529599860,15390,15400,15400,15390,110
|
|
20231116,120800,527906520,15410,15410,15410,15410,0
|
|
20231116,120700,527906520,15410,15400,15410,15400,14
|
|
20231116,120600,527690840,15410,15420,15420,15410,58
|
|
20231116,120500,526796490,15430,15430,15430,15430,11
|
|
20231116,120400,526626760,15430,15430,15430,15430,3
|
|
20231116,120300,526580470,15430,15420,15430,15390,220
|
|
20231116,120200,523189470,15430,15430,15430,15430,130
|
|
20231116,120100,521183570,15390,15390,15390,15390,39
|
|
20231116,120000,520583360,15370,15370,15370,15370,113
|
|
20231116,115900,518846550,15390,15390,15390,15380,70
|
|
20231116,115800,517769380,15390,15390,15400,15390,78
|
|
20231116,115700,516568880,15390,15370,15390,15370,80
|
|
20231116,115600,515338210,15370,15370,15370,15370,102
|
|
20231116,115500,513770470,15380,15380,15390,15380,201
|
|
20231116,115400,510679010,15380,15380,15390,15380,41
|
|
20231116,115300,510048410,15380,15380,15380,15380,52
|
|
20231116,115200,509248650,15380,15380,15380,15380,39
|
|
20231116,115100,508648830,15380,15390,15390,15380,113
|
|
20231116,115000,506910020,15390,15410,15410,15390,78
|
|
20231116,114900,505708830,15410,15410,15410,15410,26
|
|
20231116,114800,505308170,15410,15410,15420,15400,66
|
|
20231116,114700,504291160,15400,15430,15430,15390,82
|
|
20231116,114600,503027900,15440,15390,15440,15390,505
|
|
20231116,114500,495239320,15390,15390,15390,15390,39
|
|
20231116,114400,494639110,15390,15390,15400,15390,48
|
|
20231116,114300,493900310,15390,15390,15390,15390,52
|
|
20231116,114200,493100030,15390,15390,15390,15390,13
|
|
20231116,114100,492899960,15400,15400,15400,15400,52
|
|
20231116,114000,492099160,15420,15400,15420,15400,64
|
|
20231116,113900,491113510,15410,15380,15410,15380,131
|
|
20231116,113800,489096630,15360,15380,15380,15360,390
|
|
20231116,113700,483099130,15380,15400,15400,15380,121
|
|
20231116,113600,481237480,15370,15420,15430,15370,557
|
|
20231116,113500,472655920,15430,15430,15430,15430,6
|
|
20231116,113400,472563340,15420,15420,15420,15420,0
|
|
20231116,113300,472563340,15420,15440,15440,15420,70
|
|
20231116,113200,471483490,15430,15420,15430,15420,203
|
|
20231116,113100,468351280,15430,15430,15430,15430,8
|
|
20231116,113000,468227840,15420,15420,15420,15420,0
|
|
20231116,112900,468227840,15420,15420,15420,15420,121
|
|
20231116,112800,466362020,15410,15410,15410,15410,0
|
|
20231116,112700,466362020,15410,15410,15410,15410,65
|
|
20231116,112600,465360370,15410,15420,15420,15410,130
|
|
20231116,112500,463356850,15410,15410,15410,15410,13
|
|
20231116,112400,463156520,15410,15410,15410,15410,0
|
|
20231116,112300,463156520,15410,15410,15410,15410,5
|
|
20231116,112200,463079470,15390,15380,15390,15380,329
|
|
20231116,112100,458019350,15350,15370,15370,15350,529
|
|
20231116,112000,449893320,15380,15380,15380,15380,11
|
|
20231116,111900,449724140,15380,15390,15390,15380,57
|
|
20231116,111800,448847380,15390,15380,15390,15380,330
|
|
20231116,111700,443771900,15370,15370,15370,15370,0
|
|
20231116,111600,443771900,15370,15320,15400,15320,1377
|
|
20231116,111500,422656320,15310,15310,15310,15310,61
|
|
20231116,111400,421722410,15280,15320,15320,15280,224
|
|
20231116,111300,418293000,15330,15320,15330,15320,152
|
|
20231116,111200,415963640,15310,15290,15310,15290,59
|
|
20231116,111100,415060970,15290,15320,15320,15290,174
|
|
20231116,111000,412397420,15320,15270,15320,15270,379
|
|
20231116,110900,406609280,15260,15260,15260,15260,4
|
|
20231116,110800,406548240,15270,15290,15290,15270,10
|
|
20231116,110700,406395500,15290,15290,15290,15260,10
|
|
20231116,110600,406242630,15270,15270,15270,15270,0
|
|
20231116,110500,406242630,15270,15270,15270,15270,0
|
|
20231116,110400,406242630,15270,15260,15270,15250,212
|
|
20231116,110300,403007610,15290,15300,15300,15260,329
|
|
20231116,110200,397984070,15260,15270,15270,15260,211
|
|
20231116,110100,394764160,15320,15290,15320,15290,130
|
|
20231116,110000,392776370,15290,15270,15290,15270,160
|
|
20231116,105900,390330970,15290,15250,15290,15250,99
|
|
20231116,105800,388819740,15290,15290,15290,15290,0
|
|
20231116,105700,388819740,15290,15280,15290,15260,322
|
|
20231116,105600,383903230,15310,15350,15350,15250,4730
|
|
20231116,105500,311565430,15380,15330,15390,15330,263
|
|
20231116,105400,307528210,15330,15320,15330,15310,38
|
|
20231116,105300,306946290,15320,15300,15320,15290,327
|
|
20231116,105200,301940140,15320,15320,15320,15320,6
|
|
20231116,105100,301848220,15270,15330,15330,15260,3564
|
|
20231116,105000,247398320,15330,15330,15330,15330,34
|
|
20231116,104900,246877100,15340,15350,15350,15340,102
|
|
20231116,104800,245312400,15300,15340,15380,15300,1300
|
|
20231116,104700,225412890,15340,15340,15340,15340,100
|
|
20231116,104600,223878890,15300,15300,15300,15300,35
|
|
20231116,104500,223343390,15330,15330,15330,15330,13
|
|
20231116,104400,223144100,15300,15290,15300,15290,240
|
|
20231116,104300,219472800,15300,15300,15300,15290,172
|
|
20231116,104200,216841660,15280,15300,15300,15280,1102
|
|
20231116,104100,199998970,15300,15300,15300,15300,131
|
|
20231116,104000,197994670,15320,15300,15320,15300,300
|
|
20231116,103900,193401050,15310,15310,15310,15290,144
|
|
20231116,103800,191198380,15290,15320,15320,15290,195
|
|
20231116,103700,188212670,15310,15310,15310,15280,448
|
|
20231116,103600,181359610,15320,15290,15340,15290,604
|
|
20231116,103500,172114470,15330,15350,15380,15300,2933
|
|
20231116,103400,127176090,15380,15350,15380,15350,4
|
|
20231116,103300,127114600,15350,15400,15410,15350,338
|
|
20231116,103200,121912090,15370,15350,15390,15350,182
|
|
20231116,103100,119114340,15350,15360,15360,15350,13
|
|
20231116,103000,118914760,15360,15350,15360,15340,155
|
|
20231116,102900,116536080,15350,15360,15360,15350,200
|
|
20231116,102800,113465570,15360,15370,15370,15360,349
|
|
20231116,102700,108102540,15380,15390,15390,15380,188
|
|
20231116,102600,105210100,15390,15400,15410,15380,322
|
|
20231116,102500,100253460,15410,15410,15410,15410,99
|
|
20231116,102400,98727870,15410,15410,15410,15400,164
|
|
20231116,102300,96201130,15420,15420,15420,15420,42
|
|
20231116,102200,95553490,15410,15410,15410,15410,30
|
|
20231116,102100,95091190,15410,15410,15410,15410,463
|
|
20231116,102000,87956360,15420,15480,15490,15420,344
|
|
20231116,101900,82640130,15470,15450,15480,15450,207
|
|
20231116,101800,79436410,15430,15440,15450,15430,97
|
|
20231116,101700,77939240,15420,15420,15420,15420,63
|
|
20231116,101600,76967780,15420,15460,15470,15420,302
|
|
20231116,101500,72304640,15450,15440,15450,15440,14
|
|
20231116,101400,72088450,15420,15440,15440,15420,40
|
|
20231116,101300,71471050,15440,15450,15450,15390,234
|
|
20231116,101200,67864470,15400,15440,15440,15400,349
|
|
20231116,101100,62487910,15390,15390,15390,15390,0
|
|
20231116,101000,62487910,15390,15400,15440,15370,342
|
|
20231116,100900,57223230,15440,15420,15440,15400,125
|
|
20231116,100800,55297950,15430,15430,15430,15430,6
|
|
20231116,100700,55205370,15430,15440,15440,15380,189
|
|
20231116,100600,52292720,15450,15440,15470,15330,2069
|
|
20231116,100500,20463760,15440,15430,15440,15430,38
|
|
20231116,100400,19877390,15430,15420,15430,15410,15
|
|
20231116,100300,19646100,15430,15330,15430,15330,594
|
|
20231116,100200,10522970,15400,15370,15400,15370,221
|
|
20231116,100100,7120810,15370,15390,15390,15370,4
|
|
20231116,100000,7059290,15330,15420,15420,15330,459
|