700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,203700,901600330,15450,15450,15450,15450,835
|
|
20231117,203600,901600330,15450,15450,15450,15450,0
|
|
20231117,203500,901600330,15450,15450,15450,15450,0
|
|
20231117,203400,901600330,15450,15450,15450,15450,0
|
|
20231117,203300,901600330,15450,15450,15450,15450,0
|
|
20231117,203200,901600330,15450,15450,15450,15450,0
|
|
20231117,203100,901600330,15450,15450,15450,15450,0
|
|
20231117,203000,901600330,15450,15450,15450,15450,0
|
|
20231117,202900,901600330,15450,15450,15450,15450,0
|
|
20231117,202800,901600330,15450,15450,15450,15450,0
|
|
20231117,202700,901600330,15450,15450,15450,15450,0
|
|
20231117,202600,901600330,15450,15450,15450,15450,0
|
|
20231117,202500,901600330,15450,15450,15450,15450,0
|
|
20231117,202400,901600330,15450,15450,15450,15450,0
|
|
20231117,202300,901600330,15450,15450,15450,15450,0
|
|
20231117,202200,901600330,15450,15450,15450,15450,0
|
|
20231117,202100,901600330,15450,15450,15450,15450,0
|
|
20231117,202000,901600330,15450,15450,15450,15450,0
|
|
20231117,201900,901600330,15450,15450,15450,15450,0
|
|
20231117,201800,901600330,15450,15450,15450,15450,0
|
|
20231117,201700,901600330,15450,15450,15450,15450,0
|
|
20231117,201600,901600330,15450,15450,15450,15450,0
|
|
20231117,201500,901600330,15450,15450,15450,15450,0
|
|
20231117,201400,901600330,15450,15450,15450,15450,0
|
|
20231117,201300,901600330,15450,15450,15450,15450,0
|
|
20231117,201200,901600330,15450,15450,15450,15450,0
|
|
20231117,201100,901600330,15450,15450,15450,15450,0
|
|
20231117,201000,901600330,15450,15450,15450,15450,0
|
|
20231117,200900,901600330,15450,15450,15450,15450,0
|
|
20231117,200800,901600330,15450,15450,15450,15450,0
|
|
20231117,200700,901600330,15450,15450,15450,15450,835
|
|
20231117,200600,901600330,15450,15450,15450,15450,0
|
|
20231117,200500,901600330,15450,15450,15450,15450,0
|
|
20231117,200400,901600330,15450,15450,15450,15450,0
|
|
20231117,200300,901600330,15450,15450,15450,15450,0
|
|
20231117,200200,901600330,15450,15450,15450,15450,0
|
|
20231117,200100,901600330,15450,15450,15450,15450,0
|
|
20231117,200000,901600330,15450,15450,15450,15450,0
|
|
20231117,195900,901600330,15450,15450,15450,15450,0
|
|
20231117,195800,901600330,15450,15450,15450,15450,0
|
|
20231117,195700,901600330,15450,15450,15450,15450,0
|
|
20231117,195600,901600330,15450,15450,15450,15450,0
|
|
20231117,195500,901600330,15450,15450,15450,15450,0
|
|
20231117,195400,901600330,15450,15450,15450,15450,0
|
|
20231117,195300,901600330,15450,15450,15450,15450,0
|
|
20231117,195200,901600330,15450,15450,15450,15450,0
|
|
20231117,195100,901600330,15450,15450,15450,15450,0
|
|
20231117,195000,901600330,15450,15450,15450,15450,0
|
|
20231117,194900,901600330,15450,15450,15450,15450,0
|
|
20231117,194800,901600330,15450,15450,15450,15450,0
|
|
20231117,194700,901600330,15450,15450,15450,15450,0
|
|
20231117,194600,901600330,15450,15450,15450,15450,0
|
|
20231117,194500,901600330,15450,15450,15450,15450,0
|
|
20231117,194400,901600330,15450,15450,15450,15450,0
|
|
20231117,194300,901600330,15450,15450,15450,15450,0
|
|
20231117,194200,901600330,15450,15450,15450,15450,0
|
|
20231117,194100,901600330,15450,15450,15450,15450,0
|
|
20231117,194000,901600330,15450,15450,15450,15450,0
|
|
20231117,193900,901600330,15450,15450,15450,15450,0
|
|
20231117,193800,901600330,15450,15450,15450,15450,0
|
|
20231117,193700,901600330,15450,15450,15450,15450,835
|
|
20231117,193600,901600330,15450,15450,15450,15450,0
|
|
20231117,193500,901600330,15450,15450,15450,15450,0
|
|
20231117,193400,901600330,15450,15450,15450,15450,0
|
|
20231117,193300,901600330,15450,15450,15450,15450,0
|
|
20231117,193200,901600330,15450,15450,15450,15450,0
|
|
20231117,193100,901600330,15450,15450,15450,15450,0
|
|
20231117,193000,901600330,15450,15450,15450,15450,0
|
|
20231117,192900,901600330,15450,15450,15450,15450,0
|
|
20231117,192800,901600330,15450,15450,15450,15450,0
|
|
20231117,192700,901600330,15450,15450,15450,15450,0
|
|
20231117,192600,901600330,15450,15450,15450,15450,0
|
|
20231117,192500,901600330,15450,15450,15450,15450,0
|
|
20231117,192400,901600330,15450,15450,15450,15450,0
|
|
20231117,192300,901600330,15450,15450,15450,15450,0
|
|
20231117,192200,901600330,15450,15450,15450,15450,0
|
|
20231117,192100,901600330,15450,15450,15450,15450,0
|
|
20231117,192000,901600330,15450,15450,15450,15450,0
|
|
20231117,191900,901600330,15450,15450,15450,15450,0
|
|
20231117,191800,901600330,15450,15450,15450,15450,0
|
|
20231117,191700,901600330,15450,15450,15450,15450,0
|
|
20231117,191600,901600330,15450,15450,15450,15450,0
|
|
20231117,191500,901600330,15450,15450,15450,15450,0
|
|
20231117,191400,901600330,15450,15450,15450,15450,0
|
|
20231117,191300,901600330,15450,15450,15450,15450,0
|
|
20231117,191200,901600330,15450,15450,15450,15450,0
|
|
20231117,191100,901600330,15450,15450,15450,15450,0
|
|
20231117,191000,901600330,15450,15450,15450,15450,0
|
|
20231117,190900,901600330,15450,15450,15450,15450,0
|
|
20231117,190800,901600330,15450,15450,15450,15450,0
|
|
20231117,190700,901600330,15450,15450,15450,15450,835
|
|
20231117,190600,901600330,15450,15450,15450,15450,0
|
|
20231117,190500,901600330,15450,15450,15450,15450,0
|
|
20231117,190400,901600330,15450,15450,15450,15450,0
|
|
20231117,190300,901600330,15450,15450,15450,15450,0
|
|
20231117,190200,901600330,15450,15450,15450,15450,0
|
|
20231117,190100,901600330,15450,15450,15450,15450,0
|
|
20231117,190000,901600330,15450,15450,15450,15450,0
|
|
20231117,185900,901600330,15450,15450,15450,15450,0
|
|
20231117,185800,901600330,15450,15450,15450,15450,0
|
|
20231117,185700,901600330,15450,15450,15450,15450,0
|
|
20231117,185600,901600330,15450,15450,15450,15450,0
|
|
20231117,185500,901600330,15450,15450,15450,15450,0
|
|
20231117,185400,901600330,15450,15450,15450,15450,0
|
|
20231117,185300,901600330,15450,15450,15450,15450,0
|
|
20231117,185200,901600330,15450,15450,15450,15450,0
|
|
20231117,185100,901600330,15450,15450,15450,15450,0
|
|
20231117,185000,901600330,15450,15450,15450,15450,0
|
|
20231117,184900,901600330,15450,15450,15450,15450,0
|
|
20231117,184800,901600330,15450,15450,15450,15450,0
|
|
20231117,184700,901600330,15450,15450,15450,15450,0
|
|
20231117,184600,901600330,15450,15450,15450,15450,0
|
|
20231117,184500,901600330,15450,15450,15450,15450,0
|
|
20231117,184400,901600330,15450,15450,15450,15450,0
|
|
20231117,184300,901600330,15450,15450,15450,15450,0
|
|
20231117,184200,901600330,15450,15450,15450,15450,0
|
|
20231117,184100,901600330,15450,15450,15450,15450,0
|
|
20231117,184000,901600330,15450,15450,15450,15450,0
|
|
20231117,183900,901600330,15450,15450,15450,15450,0
|
|
20231117,183800,901600330,15450,15450,15450,15450,0
|
|
20231117,183700,901600330,15450,15450,15450,15450,835
|
|
20231117,183600,901600330,15450,15450,15450,15450,0
|
|
20231117,183500,901600330,15450,15450,15450,15450,0
|
|
20231117,183400,901600330,15450,15450,15450,15450,0
|
|
20231117,183300,901600330,15450,15450,15450,15450,0
|
|
20231117,183200,901600330,15450,15450,15450,15450,0
|
|
20231117,183100,901600330,15450,15450,15450,15450,0
|
|
20231117,183000,901600330,15450,15450,15450,15450,0
|
|
20231117,182900,901600330,15450,15450,15450,15450,0
|
|
20231117,182800,901600330,15450,15450,15450,15450,0
|
|
20231117,182700,901600330,15450,15450,15450,15450,0
|
|
20231117,182600,901600330,15450,15450,15450,15450,0
|
|
20231117,182500,901600330,15450,15450,15450,15450,0
|
|
20231117,182400,901600330,15450,15450,15450,15450,0
|
|
20231117,182300,901600330,15450,15450,15450,15450,0
|
|
20231117,182200,901600330,15450,15450,15450,15450,0
|
|
20231117,182100,901600330,15450,15450,15450,15450,0
|
|
20231117,182000,901600330,15450,15450,15450,15450,0
|
|
20231117,181900,901600330,15450,15450,15450,15450,0
|
|
20231117,181800,901600330,15450,15450,15450,15450,0
|
|
20231117,181700,901600330,15450,15450,15450,15450,0
|
|
20231117,181600,901600330,15450,15450,15450,15450,0
|
|
20231117,181500,901600330,15450,15450,15450,15450,0
|
|
20231117,181400,901600330,15450,15450,15450,15450,0
|
|
20231117,181300,901600330,15450,15450,15450,15450,0
|
|
20231117,181200,901600330,15450,15450,15450,15450,0
|
|
20231117,181100,901600330,15450,15450,15450,15450,0
|
|
20231117,181000,901600330,15450,15450,15450,15450,0
|
|
20231117,180900,901600330,15450,15450,15450,15450,0
|
|
20231117,180800,901600330,15450,15450,15450,15450,0
|
|
20231117,180700,901600330,15450,15450,15450,15450,835
|
|
20231117,180600,901600330,15450,15450,15450,15450,0
|
|
20231117,180500,901600330,15450,15450,15450,15450,0
|
|
20231117,180400,901600330,15450,15450,15450,15450,0
|
|
20231117,180300,901600330,15450,15450,15450,15450,0
|
|
20231117,180200,901600330,15450,15450,15450,15450,0
|
|
20231117,180100,901600330,15450,15450,15450,15450,0
|
|
20231117,180000,901600330,15450,15450,15450,15450,0
|
|
20231117,175900,901600330,15450,15450,15450,15450,0
|
|
20231117,175800,901600330,15450,15450,15450,15450,0
|
|
20231117,175700,901600330,15450,15450,15450,15450,0
|
|
20231117,175600,901600330,15450,15450,15450,15450,0
|
|
20231117,175500,901600330,15450,15450,15450,15450,0
|
|
20231117,175400,901600330,15450,15450,15450,15450,0
|
|
20231117,175300,901600330,15450,15450,15450,15450,0
|
|
20231117,175200,901600330,15450,15450,15450,15450,0
|
|
20231117,175100,901600330,15450,15450,15450,15450,0
|
|
20231117,175000,901600330,15450,15450,15450,15450,0
|
|
20231117,174900,901600330,15450,15450,15450,15450,0
|
|
20231117,174800,901600330,15450,15450,15450,15450,0
|
|
20231117,174700,901600330,15450,15450,15450,15450,0
|
|
20231117,174600,901600330,15450,15450,15450,15450,0
|
|
20231117,174500,901600330,15450,15450,15450,15450,0
|
|
20231117,174400,901600330,15450,15450,15450,15450,0
|
|
20231117,174300,901600330,15450,15450,15450,15450,0
|
|
20231117,174200,901600330,15450,15450,15450,15450,0
|
|
20231117,174100,901600330,15450,15450,15450,15450,0
|
|
20231117,174000,901600330,15450,15450,15450,15450,0
|
|
20231117,173900,901600330,15450,15450,15450,15450,0
|
|
20231117,173800,901600330,15450,15450,15450,15450,0
|
|
20231117,173700,901600330,15450,15450,15450,15450,835
|
|
20231117,173600,901600330,15450,15450,15450,15450,0
|
|
20231117,173500,901600330,15450,15450,15450,15450,0
|
|
20231117,173400,901600330,15450,15450,15450,15450,0
|
|
20231117,173300,901600330,15450,15450,15450,15450,0
|
|
20231117,173200,901600330,15450,15450,15450,15450,0
|
|
20231117,173100,901600330,15450,15450,15450,15450,0
|
|
20231117,173000,901600330,15450,15450,15450,15450,0
|
|
20231117,172900,901600330,15450,15450,15450,15450,0
|
|
20231117,172800,901600330,15450,15450,15450,15450,0
|
|
20231117,172700,901600330,15450,15450,15450,15450,0
|
|
20231117,172600,901600330,15450,15450,15450,15450,0
|
|
20231117,172500,901600330,15450,15450,15450,15450,0
|
|
20231117,172400,901600330,15450,15450,15450,15450,0
|
|
20231117,172300,901600330,15450,15450,15450,15450,0
|
|
20231117,172200,901600330,15450,15450,15450,15450,0
|
|
20231117,172100,901600330,15450,15450,15450,15450,0
|
|
20231117,172000,901600330,15450,15450,15450,15450,0
|
|
20231117,171900,901600330,15450,15450,15450,15450,0
|
|
20231117,171800,901600330,15450,15450,15450,15450,0
|
|
20231117,171700,901600330,15450,15450,15450,15450,0
|
|
20231117,171600,901600330,15450,15450,15450,15450,0
|
|
20231117,171500,901600330,15450,15450,15450,15450,0
|
|
20231117,171400,901600330,15450,15450,15450,15450,0
|
|
20231117,171300,901600330,15450,15450,15450,15450,0
|
|
20231117,171200,901600330,15450,15450,15450,15450,0
|
|
20231117,171100,901600330,15450,15450,15450,15450,0
|
|
20231117,171000,901600330,15450,15450,15450,15450,0
|
|
20231117,170900,901600330,15450,15450,15450,15450,0
|
|
20231117,170800,901600330,15450,15450,15450,15450,0
|
|
20231117,170700,901600330,15450,15450,15450,15450,835
|
|
20231117,170600,901600330,15450,15450,15450,15450,0
|
|
20231117,170500,901600330,15450,15450,15450,15450,0
|
|
20231117,170400,901600330,15450,15450,15450,15450,0
|
|
20231117,170300,901600330,15450,15450,15450,15450,0
|
|
20231117,170200,901600330,15450,15450,15450,15450,0
|
|
20231117,170100,901600330,15450,15450,15450,15450,0
|
|
20231117,170000,901600330,15450,15450,15450,15450,0
|
|
20231117,165900,901600330,15450,15450,15450,15450,0
|
|
20231117,165800,901600330,15450,15450,15450,15450,0
|
|
20231117,165700,901600330,15450,15450,15450,15450,0
|
|
20231117,165600,901600330,15450,15450,15450,15450,0
|
|
20231117,165500,901600330,15450,15450,15450,15450,0
|
|
20231117,165400,901600330,15450,15450,15450,15450,0
|
|
20231117,165300,901600330,15450,15450,15450,15450,0
|
|
20231117,165200,901600330,15450,15450,15450,15450,0
|
|
20231117,165100,901600330,15450,15450,15450,15450,0
|
|
20231117,165000,901600330,15450,15450,15450,15450,0
|
|
20231117,164900,901600330,15450,15450,15450,15450,0
|
|
20231117,164800,901600330,15450,15450,15450,15450,0
|
|
20231117,164700,901600330,15450,15450,15450,15450,0
|
|
20231117,164600,901600330,15450,15450,15450,15450,0
|
|
20231117,164500,901600330,15450,15450,15450,15450,0
|
|
20231117,164400,901600330,15450,15450,15450,15450,0
|
|
20231117,164300,901600330,15450,15450,15450,15450,0
|
|
20231117,164200,901600330,15450,15450,15450,15450,0
|
|
20231117,164100,901600330,15450,15450,15450,15450,0
|
|
20231117,164000,901600330,15450,15450,15450,15450,0
|
|
20231117,163900,901600330,15450,15450,15450,15450,0
|
|
20231117,163800,901600330,15450,15450,15450,15450,0
|
|
20231117,163700,901600330,15450,15450,15450,15450,835
|
|
20231117,163600,901600330,15450,15450,15450,15450,0
|
|
20231117,163500,901600330,15450,15450,15450,15450,0
|
|
20231117,163400,901600330,15450,15450,15450,15450,0
|
|
20231117,163300,901600330,15450,15450,15450,15450,0
|
|
20231117,163200,901600330,15450,15450,15450,15450,0
|
|
20231117,163100,901600330,15450,15450,15450,15450,0
|
|
20231117,163000,901600330,15450,15450,15450,15450,0
|
|
20231117,162900,901600330,15450,15450,15450,15450,0
|
|
20231117,162800,901600330,15450,15450,15450,15450,0
|
|
20231117,162700,901600330,15450,15450,15450,15450,0
|
|
20231117,162600,901600330,15450,15450,15450,15450,0
|
|
20231117,162500,901600330,15450,15450,15450,15450,0
|
|
20231117,162400,901600330,15450,15450,15450,15450,0
|
|
20231117,162300,901600330,15450,15450,15450,15450,0
|
|
20231117,162200,901600330,15450,15450,15450,15450,0
|
|
20231117,162100,901600330,15450,15450,15450,15450,0
|
|
20231117,162000,901600330,15450,15450,15450,15450,0
|
|
20231117,161900,901600330,15450,15450,15450,15450,0
|
|
20231117,161800,901600330,15450,15450,15450,15450,0
|
|
20231117,161700,901600330,15450,15450,15450,15450,0
|
|
20231117,161600,901600330,15450,15450,15450,15450,0
|
|
20231117,161500,901600330,15450,15450,15450,15450,0
|
|
20231117,161400,901600330,15450,15450,15450,15450,0
|
|
20231117,161300,901600330,15450,15450,15450,15450,0
|
|
20231117,161200,901600330,15450,15450,15450,15450,0
|
|
20231117,161100,901600330,15450,15450,15450,15450,0
|
|
20231117,161000,901600330,15450,15450,15450,15450,0
|
|
20231117,160900,901600330,15450,15450,15450,15450,0
|
|
20231117,160800,901600330,15450,15450,15450,15450,0
|
|
20231117,160700,901600330,15450,15450,15450,15450,835
|
|
20231117,160600,901600330,15450,15450,15450,15450,0
|
|
20231117,160500,901600330,15450,15450,15450,15450,0
|
|
20231117,160400,901600330,15450,15450,15450,15450,0
|
|
20231117,160300,901600330,15450,15450,15450,15450,0
|
|
20231117,160200,901600330,15450,15450,15450,15450,0
|
|
20231117,160100,901600330,15450,15450,15450,15450,0
|
|
20231117,160000,901600330,15450,15450,15450,15450,0
|
|
20231117,155900,901600330,15450,15450,15450,15450,0
|
|
20231117,155800,901600330,15450,15450,15450,15450,0
|
|
20231117,155700,901600330,15450,15450,15450,15450,0
|
|
20231117,155600,901600330,15450,15450,15450,15450,0
|
|
20231117,155500,901600330,15450,15450,15450,15450,0
|
|
20231117,155400,901600330,15450,15450,15450,15450,0
|
|
20231117,155300,901600330,15450,15450,15450,15450,0
|
|
20231117,155200,901600330,15450,15450,15450,15450,0
|
|
20231117,155100,901600330,15450,15450,15450,15450,0
|
|
20231117,155000,901600330,15450,15450,15450,15450,0
|
|
20231117,154900,901600330,15450,15450,15450,15450,0
|
|
20231117,154800,901600330,15450,15450,15450,15450,0
|
|
20231117,154700,901600330,15450,15450,15450,15450,0
|
|
20231117,154600,901600330,15450,15450,15450,15450,0
|
|
20231117,154500,901600330,15450,15450,15450,15450,0
|
|
20231117,154400,901600330,15450,15450,15450,15450,0
|
|
20231117,154300,901600330,15450,15450,15450,15450,0
|
|
20231117,154200,901600330,15450,15450,15450,15450,0
|
|
20231117,154100,901600330,15450,15450,15450,15450,0
|
|
20231117,154000,901600330,15450,15450,15450,15450,0
|
|
20231117,153900,901600330,15450,15450,15450,15450,0
|
|
20231117,153800,901600330,15450,15450,15450,15450,0
|
|
20231117,153700,901600330,15450,15450,15450,15450,835
|
|
20231117,153600,901600330,15450,15450,15450,15450,0
|
|
20231117,153500,901600330,15450,15450,15450,15450,0
|
|
20231117,153400,901600330,15450,15450,15450,15450,0
|
|
20231117,153300,901600330,15450,15450,15450,15450,0
|
|
20231117,153200,901600330,15450,15450,15450,15450,0
|
|
20231117,153100,901600330,15450,15450,15450,15450,0
|
|
20231117,153000,901600330,15450,15450,15450,15450,835
|
|
20231117,152900,888699580,15400,15400,15400,15400,0
|
|
20231117,152800,888699580,15400,15400,15400,15400,0
|
|
20231117,152700,888699580,15400,15400,15400,15400,0
|
|
20231117,152600,888699580,15400,15400,15400,15400,0
|
|
20231117,152500,888699580,15400,15400,15400,15400,0
|
|
20231117,152400,888699580,15400,15400,15400,15400,0
|
|
20231117,152300,888699580,15400,15400,15400,15400,0
|
|
20231117,152200,888699580,15400,15400,15400,15400,0
|
|
20231117,152100,888699580,15400,15400,15400,15400,0
|
|
20231117,152000,888699580,15400,15400,15400,15400,0
|
|
20231117,151900,888699580,15400,15360,15400,15350,1184
|
|
20231117,151800,870501660,15360,15380,15380,15350,423
|
|
20231117,151700,864004820,15380,15380,15380,15380,96
|
|
20231117,151600,862528340,15370,15380,15380,15360,187
|
|
20231117,151500,859654550,15380,15390,15390,15380,19
|
|
20231117,151400,859362250,15390,15370,15390,15370,1809
|
|
20231117,151300,831555940,15370,15370,15370,15370,1
|
|
20231117,151200,831540570,15370,15360,15370,15360,122
|
|
20231117,151100,829666640,15360,15360,15360,15360,0
|
|
20231117,151000,829666640,15360,15370,15370,15360,59
|
|
20231117,150900,828760350,15370,15370,15370,15360,1329
|
|
20231117,150800,808339740,15380,15380,15380,15380,0
|
|
20231117,150700,808339740,15380,15380,15380,15380,42
|
|
20231117,150600,807693780,15380,15380,15380,15380,0
|
|
20231117,150500,807693780,15380,15380,15380,15380,122
|
|
20231117,150400,805817420,15380,15380,15380,15380,51
|
|
20231117,150300,805033040,15370,15380,15380,15370,11
|
|
20231117,150200,804863960,15380,15370,15380,15370,17
|
|
20231117,150100,804602590,15380,15380,15380,15380,0
|
|
20231117,150000,804602590,15380,15380,15380,15380,2
|
|
20231117,145900,804571830,15380,15380,15380,15380,0
|
|
20231117,145800,804571830,15380,15390,15390,15370,131
|
|
20231117,145700,802557570,15370,15400,15400,15370,137
|
|
20231117,145600,800450920,15380,15380,15380,15380,103
|
|
20231117,145500,798866780,15370,15370,15380,15370,111
|
|
20231117,145400,797160470,15400,15400,15400,15400,64
|
|
20231117,145300,796174870,15380,15380,15380,15380,1
|
|
20231117,145200,796159490,15380,15380,15380,15380,12
|
|
20231117,145100,795974930,15380,15380,15380,15380,174
|
|
20231117,145000,793298810,15380,15380,15380,15380,38
|
|
20231117,144900,792714370,15390,15390,15390,15390,0
|
|
20231117,144800,792714370,15390,15390,15390,15390,216
|
|
20231117,144700,789390130,15370,15390,15390,15360,77
|
|
20231117,144600,788207240,15370,15370,15370,15370,140
|
|
20231117,144500,786055440,15370,15410,15410,15370,738
|
|
20231117,144400,774689190,15410,15420,15420,15410,15
|
|
20231117,144300,774458020,15420,15420,15420,15420,25
|
|
20231117,144200,774072520,15410,15420,15420,15410,5
|
|
20231117,144100,773995430,15420,15420,15420,15420,20
|
|
20231117,144000,773687030,15420,15420,15420,15420,8
|
|
20231117,143900,773563670,15410,15410,15410,15410,0
|
|
20231117,143800,773563670,15410,15410,15410,15410,0
|
|
20231117,143700,773563670,15410,15410,15410,15410,0
|
|
20231117,143600,773563670,15410,15410,15410,15410,1
|
|
20231117,143500,773548260,15420,15420,15420,15420,1
|
|
20231117,143400,773532840,15430,15430,15430,15430,192
|
|
20231117,143300,770570280,15440,15440,15440,15440,0
|
|
20231117,143200,770570280,15440,15440,15440,15440,694
|
|
20231117,143100,759854920,15450,15450,15450,15450,0
|
|
20231117,143000,759854920,15450,15450,15450,15450,84
|
|
20231117,142900,758557120,15450,15450,15450,15450,5
|
|
20231117,142800,758479870,15460,15460,15460,15460,8
|
|
20231117,142700,758356190,15450,15450,15450,15450,50
|
|
20231117,142600,757583690,15450,15450,15450,15450,4
|
|
20231117,142500,757521890,15450,15450,15460,15450,15
|
|
20231117,142400,757290100,15450,15450,15450,15450,36
|
|
20231117,142300,756733900,15450,15450,15450,15450,30
|
|
20231117,142200,756270400,15470,15470,15470,15470,0
|
|
20231117,142100,756270400,15470,15470,15470,15470,4
|
|
20231117,142000,756208520,15450,15450,15450,15450,0
|
|
20231117,141900,756208520,15450,15450,15450,15450,123
|
|
20231117,141800,754308170,15450,15450,15450,15450,50
|
|
20231117,141700,753535670,15440,15440,15440,15440,0
|
|
20231117,141600,753535670,15440,15450,15450,15440,100
|
|
20231117,141500,751991660,15450,15450,15450,15450,0
|
|
20231117,141400,751991660,15450,15480,15480,15450,709
|
|
20231117,141300,741026430,15480,15480,15480,15480,2
|
|
20231117,141200,740995470,15480,15480,15480,15480,33
|
|
20231117,141100,740484630,15480,15480,15480,15480,0
|
|
20231117,141000,740484630,15480,15480,15480,15480,8
|
|
20231117,140900,740360790,15470,15470,15470,15470,0
|
|
20231117,140800,740360790,15470,15470,15470,15470,1
|
|
20231117,140700,740345320,15480,15480,15480,15480,54
|
|
20231117,140600,739509400,15480,15480,15480,15480,0
|
|
20231117,140500,739509400,15480,15480,15480,15480,8
|
|
20231117,140400,739385560,15470,15470,15470,15470,64
|
|
20231117,140300,738395480,15480,15480,15480,15480,8
|
|
20231117,140200,738271640,15480,15480,15480,15480,9
|
|
20231117,140100,738132320,15480,15480,15480,15480,0
|
|
20231117,140000,738132320,15480,15500,15500,15480,129
|
|
20231117,135900,736135190,15490,15490,15490,15490,90
|
|
20231117,135800,734741090,15490,15490,15490,15490,328
|
|
20231117,135700,729660370,15500,15500,15500,15500,0
|
|
20231117,135600,729660370,15500,15500,15500,15500,10
|
|
20231117,135500,729505370,15490,15490,15490,15490,36
|
|
20231117,135400,728947730,15500,15500,15500,15500,0
|
|
20231117,135300,728947730,15500,15500,15500,15500,3
|
|
20231117,135200,728901230,15490,15480,15500,15480,1188
|
|
20231117,135100,710497020,15480,15480,15480,15480,8
|
|
20231117,135000,710373180,15480,15480,15480,15480,64
|
|
20231117,134900,709382460,15480,15480,15480,15480,0
|
|
20231117,134800,709382460,15480,15480,15480,15480,0
|
|
20231117,134700,709382460,15480,15480,15480,15480,0
|
|
20231117,134600,709382460,15480,15480,15480,15480,40
|
|
20231117,134500,708763260,15480,15480,15480,15480,0
|
|
20231117,134400,708763260,15480,15480,15480,15480,6
|
|
20231117,134300,708670380,15480,15480,15480,15480,6
|
|
20231117,134200,708577500,15480,15480,15480,15470,251
|
|
20231117,134100,704694020,15480,15480,15480,15480,1
|
|
20231117,134000,704678540,15480,15480,15480,15480,87
|
|
20231117,133900,703331780,15480,15480,15480,15480,0
|
|
20231117,133800,703331780,15480,15480,15480,15480,0
|
|
20231117,133700,703331780,15480,15480,15480,15480,29
|
|
20231117,133600,702882860,15470,15470,15470,15470,0
|
|
20231117,133500,702882860,15470,15470,15470,15470,6
|
|
20231117,133400,702790040,15470,15480,15480,15470,22
|
|
20231117,133300,702449630,15470,15480,15480,15470,88
|
|
20231117,133200,701087610,15490,15490,15490,15490,8
|
|
20231117,133100,700963690,15480,15480,15480,15480,0
|
|
20231117,133000,700963690,15480,15480,15480,15480,52
|
|
20231117,132900,700158730,15480,15470,15480,15470,35
|
|
20231117,132800,699617170,15480,15480,15480,15480,18
|
|
20231117,132700,699338530,15480,15480,15480,15480,0
|
|
20231117,132600,699338530,15480,15480,15480,15480,7
|
|
20231117,132500,699230170,15480,15490,15490,15480,19
|
|
20231117,132400,698936040,15480,15450,15480,15450,366
|
|
20231117,132300,693270430,15450,15450,15450,15450,9
|
|
20231117,132200,693131380,15440,15440,15440,15440,9
|
|
20231117,132100,692992420,15420,15420,15420,15420,0
|
|
20231117,132000,692992420,15420,15440,15440,15410,231
|
|
20231117,131900,689429680,15440,15440,15440,15440,1
|
|
20231117,131800,689414240,15440,15440,15440,15440,10
|
|
20231117,131700,689259840,15430,15450,15450,15430,662
|
|
20231117,131600,679037090,15450,15460,15460,15450,113
|
|
20231117,131500,677291110,15450,15450,15450,15450,1
|
|
20231117,131400,677275660,15460,15460,15460,15460,0
|
|
20231117,131300,677275660,15460,15460,15460,15460,5
|
|
20231117,131200,677198360,15460,15460,15460,15460,108
|
|
20231117,131100,675528680,15460,15470,15470,15460,149
|
|
20231117,131000,673224350,15470,15470,15470,15470,8
|
|
20231117,130900,673100590,15450,15450,15450,15450,0
|
|
20231117,130800,673100590,15450,15460,15460,15450,20
|
|
20231117,130700,672791470,15470,15470,15470,15470,0
|
|
20231117,130600,672791470,15470,15470,15470,15470,0
|
|
20231117,130500,672791470,15470,15470,15470,15470,1
|
|
20231117,130400,672776000,15470,15470,15470,15470,25
|
|
20231117,130300,672389250,15470,15470,15470,15470,6
|
|
20231117,130200,672296430,15470,15470,15470,15470,5
|
|
20231117,130100,672219080,15470,15470,15470,15470,59
|
|
20231117,130000,671306350,15470,15470,15470,15470,17
|
|
20231117,125900,671043360,15470,15460,15470,15440,235
|
|
20231117,125800,667413450,15460,15460,15460,15460,0
|
|
20231117,125700,667413450,15460,15460,15460,15460,11
|
|
20231117,125600,667243390,15460,15470,15470,15460,16
|
|
20231117,125500,666995970,15460,15460,15460,15460,20
|
|
20231117,125400,666686770,15450,15450,15450,15450,0
|
|
20231117,125300,666686770,15450,15450,15450,15450,1
|
|
20231117,125200,666671320,15450,15450,15450,15450,34
|
|
20231117,125100,666146020,15450,15450,15450,15450,34
|
|
20231117,125000,665620720,15450,15450,15450,15450,46
|
|
20231117,124900,664910020,15470,15470,15470,15470,0
|
|
20231117,124800,664910020,15470,15470,15470,15470,0
|
|
20231117,124700,664910020,15470,15470,15470,15470,0
|
|
20231117,124600,664910020,15470,15470,15480,15470,286
|
|
20231117,124500,660485520,15450,15450,15450,15450,0
|
|
20231117,124400,660485520,15450,15440,15470,15440,39
|
|
20231117,124300,659883280,15430,15420,15430,15420,125
|
|
20231117,124200,657955040,15420,15450,15450,15420,35
|
|
20231117,124100,657415310,15450,15440,15450,15430,19
|
|
20231117,124000,657121970,15470,15430,15470,15430,19
|
|
20231117,123900,656828400,15430,15380,15430,15380,164
|
|
20231117,123800,654303100,15370,15370,15370,15370,10
|
|
20231117,123700,654149400,15370,15370,15370,15370,62
|
|
20231117,123600,653196460,15370,15370,15370,15370,15
|
|
20231117,123500,652965910,15350,15350,15350,15350,0
|
|
20231117,123400,652965910,15350,15350,15350,15350,0
|
|
20231117,123300,652965910,15350,15350,15350,15350,0
|
|
20231117,123200,652965910,15350,15360,15360,15350,196
|
|
20231117,123100,649955850,15340,15310,15340,15310,86
|
|
20231117,123000,648637540,15310,15340,15350,15310,633
|
|
20231117,122900,638943740,15350,15350,15350,15350,0
|
|
20231117,122800,638943740,15350,15350,15350,15350,0
|
|
20231117,122700,638943740,15350,15350,15350,15350,214
|
|
20231117,122600,635658840,15350,15370,15370,15350,148
|
|
20231117,122500,633384700,15370,15370,15370,15370,0
|
|
20231117,122400,633384700,15370,15390,15390,15300,4357
|
|
20231117,122300,566467110,15410,15410,15410,15410,19
|
|
20231117,122200,566174320,15400,15400,15400,15400,35
|
|
20231117,122100,565635320,15400,15420,15420,15400,462
|
|
20231117,122000,558520300,15430,15430,15430,15430,4
|
|
20231117,121900,558458580,15430,15430,15430,15430,0
|
|
20231117,121800,558458580,15430,15430,15430,15430,0
|
|
20231117,121700,558458580,15430,15430,15430,15430,0
|
|
20231117,121600,558458580,15430,15430,15430,15430,0
|
|
20231117,121500,558458580,15430,15410,15430,15410,166
|
|
20231117,121400,555900500,15410,15410,15410,15410,0
|
|
20231117,121300,555900500,15410,15410,15410,15410,0
|
|
20231117,121200,555900500,15410,15410,15410,15410,0
|
|
20231117,121100,555900500,15410,15410,15410,15410,0
|
|
20231117,121000,555900500,15410,15420,15420,15410,690
|
|
20231117,120900,545261590,15430,15430,15430,15430,1
|
|
20231117,120800,545246160,15430,15430,15430,15430,56
|
|
20231117,120700,544382080,15450,15450,15450,15450,3
|
|
20231117,120600,544335730,15450,15450,15450,15450,1
|
|
20231117,120500,544320280,15440,15440,15440,15440,15
|
|
20231117,120400,544088680,15440,15440,15440,15440,0
|
|
20231117,120300,544088680,15440,15440,15440,15440,28
|
|
20231117,120200,543656360,15430,15450,15450,15430,113
|
|
20231117,120100,541910570,15450,15450,15450,15450,29
|
|
20231117,120000,541462520,15450,15450,15450,15450,2
|
|
20231117,115900,541431620,15450,15450,15450,15450,28
|
|
20231117,115800,540999020,15440,15440,15440,15440,0
|
|
20231117,115700,540999020,15440,15440,15440,15440,41
|
|
20231117,115600,540365980,15440,15450,15450,15440,75
|
|
20231117,115500,539207970,15440,15440,15440,15440,1
|
|
20231117,115400,539192530,15440,15440,15440,15440,0
|
|
20231117,115300,539192530,15440,15440,15440,15440,125
|
|
20231117,115200,537262530,15450,15450,15450,15450,75
|
|
20231117,115100,536103780,15450,15450,15450,15450,9
|
|
20231117,115000,535964730,15450,15450,15450,15450,0
|
|
20231117,114900,535964730,15450,15450,15450,15450,0
|
|
20231117,114800,535964730,15450,15450,15450,15450,0
|
|
20231117,114700,535964730,15450,15450,15450,15450,10
|
|
20231117,114600,535810230,15440,15440,15440,15440,0
|
|
20231117,114500,535810230,15440,15440,15440,15440,0
|
|
20231117,114400,535810230,15440,15440,15440,15440,0
|
|
20231117,114300,535810230,15440,15430,15440,15430,5
|
|
20231117,114200,535733040,15430,15430,15430,15430,0
|
|
20231117,114100,535733040,15430,15440,15440,15430,37
|
|
20231117,114000,535162050,15450,15450,15450,15450,0
|
|
20231117,113900,535162050,15450,15430,15450,15430,40
|
|
20231117,113800,534544790,15430,15470,15470,15430,118
|
|
20231117,113700,532723070,15470,15470,15470,15470,1
|
|
20231117,113600,532707600,15470,15470,15470,15470,13
|
|
20231117,113500,532506490,15460,15460,15460,15460,10
|
|
20231117,113400,532351890,15430,15460,15460,15430,120
|
|
20231117,113300,530499750,15460,15460,15460,15460,188
|
|
20231117,113200,527593270,15460,15430,15460,15420,171
|
|
20231117,113100,524954780,15430,15430,15430,15430,0
|
|
20231117,113000,524954780,15430,15430,15430,15430,88
|
|
20231117,112900,523596940,15420,15420,15420,15420,0
|
|
20231117,112800,523596940,15420,15430,15430,15420,341
|
|
20231117,112700,518338610,15440,15430,15440,15430,793
|
|
20231117,112600,506102550,15430,15440,15440,15430,51
|
|
20231117,112500,505315610,15440,15440,15440,15440,123
|
|
20231117,112400,503416490,15440,15460,15460,15440,1387
|
|
20231117,112300,481998610,15460,15460,15460,15460,0
|
|
20231117,112200,481998610,15460,15460,15460,15460,0
|
|
20231117,112100,481998610,15460,15460,15460,15460,2
|
|
20231117,112000,481967690,15460,15450,15460,15450,49
|
|
20231117,111900,481210550,15440,15440,15440,15440,0
|
|
20231117,111800,481210550,15440,15440,15440,15440,0
|
|
20231117,111700,481210550,15440,15440,15440,15440,142
|
|
20231117,111600,479018070,15460,15450,15460,15450,339
|
|
20231117,111500,473778530,15460,15460,15460,15450,1090
|
|
20231117,111400,456937130,15460,15470,15470,15460,100
|
|
20231117,111300,455391120,15470,15470,15470,15470,0
|
|
20231117,111200,455391120,15470,15460,15470,15460,11
|
|
20231117,111100,455220960,15460,15460,15460,15460,71
|
|
20231117,111000,454123300,15460,15460,15460,15460,7
|
|
20231117,110900,454015080,15460,15460,15460,15450,521
|
|
20231117,110800,445963840,15450,15460,15460,15450,2
|
|
20231117,110700,445932930,15460,15490,15490,15460,849
|
|
20231117,110600,432804320,15490,15500,15500,15490,43
|
|
20231117,110500,432138170,15490,15490,15490,15490,30
|
|
20231117,110400,431673470,15490,15490,15490,15490,2
|
|
20231117,110300,431642490,15480,15490,15490,15480,150
|
|
20231117,110200,429320190,15480,15490,15490,15480,108
|
|
20231117,110100,427648270,15470,15470,15470,15470,30
|
|
20231117,110000,427184170,15470,15470,15470,15470,1
|
|
20231117,105900,427168700,15470,15470,15470,15470,0
|
|
20231117,105800,427168700,15470,15470,15470,15470,0
|
|
20231117,105700,427168700,15470,15480,15480,15470,500
|
|
20231117,105600,419428970,15490,15510,15510,15490,676
|
|
20231117,105500,408950850,15510,15510,15510,15510,166
|
|
20231117,105400,406376190,15520,15510,15520,15510,110
|
|
20231117,105300,404669990,15510,15510,15510,15510,140
|
|
20231117,105200,402498590,15510,15510,15510,15510,5
|
|
20231117,105100,402421040,15520,15520,15520,15520,4
|
|
20231117,105000,402358960,15520,15500,15520,15500,35
|
|
20231117,104900,401816400,15510,15510,15510,15510,582
|
|
20231117,104800,392789580,15520,15530,15530,15520,458
|
|
20231117,104700,385677620,15540,15540,15540,15540,8
|
|
20231117,104600,385553300,15530,15530,15530,15530,0
|
|
20231117,104500,385553300,15530,15540,15540,15530,65
|
|
20231117,104400,384543700,15540,15550,15550,15540,247
|
|
20231117,104300,380703540,15560,15560,15560,15560,60
|
|
20231117,104200,379769940,15560,15580,15580,15560,265
|
|
20231117,104100,375645490,15580,15580,15580,15570,697
|
|
20231117,104000,364786410,15570,15580,15580,15570,84
|
|
20231117,103900,363477710,15560,15560,15560,15560,206
|
|
20231117,103800,360272350,15560,15560,15560,15560,8
|
|
20231117,103700,360147870,15550,15550,15550,15550,0
|
|
20231117,103600,360147870,15550,15560,15560,15550,95
|
|
20231117,103500,358670020,15550,15530,15550,15530,171
|
|
20231117,103400,356013290,15560,15560,15560,15560,8
|
|
20231117,103300,355888810,15560,15560,15560,15560,80
|
|
20231117,103200,354644010,15560,15560,15560,15560,0
|
|
20231117,103100,354644010,15560,15560,15560,15560,14
|
|
20231117,103000,354426170,15520,15570,15570,15520,1576
|
|
20231117,102900,329951570,15570,15570,15570,15570,12
|
|
20231117,102800,329764730,15570,15570,15570,15570,1
|
|
20231117,102700,329749160,15570,15580,15580,15570,97
|
|
20231117,102600,328238200,15580,15580,15590,15580,41
|
|
20231117,102500,327599410,15580,15590,15590,15580,30
|
|
20231117,102400,327131910,15590,15580,15590,15580,2
|
|
20231117,102300,327100740,15580,15610,15610,15580,1614
|
|
20231117,102200,301928180,15610,15610,15610,15610,1
|
|
20231117,102100,301912570,15620,15620,15620,15620,0
|
|
20231117,102000,301912570,15620,15620,15620,15620,0
|
|
20231117,101900,301912570,15620,15620,15620,15620,0
|
|
20231117,101800,301912570,15620,15630,15630,15620,603
|
|
20231117,101700,292493500,15630,15630,15630,15630,2
|
|
20231117,101600,292462240,15630,15660,15660,15630,180
|
|
20231117,101500,289646640,15660,15670,15680,15660,150
|
|
20231117,101400,287295610,15670,15680,15680,15670,76
|
|
20231117,101300,286103940,15680,15670,15680,15670,9
|
|
20231117,101200,285962830,15680,15650,15680,15650,652
|
|
20231117,101100,275749930,15640,15640,15640,15640,0
|
|
20231117,101000,275749930,15640,15640,15640,15640,33
|
|
20231117,100900,275233810,15640,15630,15640,15630,9
|
|
20231117,100800,275093060,15630,15630,15630,15630,38
|
|
20231117,100700,274499120,15620,15630,15630,15620,100
|
|
20231117,100600,272936540,15630,15630,15630,15630,84
|
|
20231117,100500,271623620,15630,15630,15630,15630,0
|
|
20231117,100400,271623620,15630,15630,15630,15630,0
|
|
20231117,100300,271623620,15630,15660,15660,15630,483
|
|
20231117,100200,264071780,15670,15670,15670,15670,51
|
|
20231117,100100,263272610,15640,15670,15680,15640,137
|
|
20231117,100000,261126330,15680,15680,15680,15680,148
|
|
20231117,095900,258805690,15670,15650,15680,15650,749
|
|
20231117,095800,247080700,15650,15650,15650,15650,14
|
|
20231117,095700,246861600,15650,15640,15650,15640,278
|
|
20231117,095600,242512140,15640,15640,15640,15630,14
|
|
20231117,095500,242293190,15640,15650,15650,15640,182
|
|
20231117,095400,239446610,15650,15660,15660,15650,18
|
|
20231117,095300,239164830,15660,15640,15660,15640,80
|
|
20231117,095200,237912790,15630,15630,15630,15630,79
|
|
20231117,095100,236678020,15630,15640,15650,15630,330
|
|
20231117,095000,231516560,15660,15680,15680,15660,324
|
|
20231117,094900,226438680,15680,15650,15680,15650,199
|
|
20231117,094800,223320880,15650,15630,15650,15630,997
|
|
20231117,094700,207723540,15630,15630,15630,15630,30
|
|
20231117,094600,207254640,15620,15620,15620,15620,25
|
|
20231117,094500,206864140,15620,15630,15640,15620,391
|
|
20231117,094400,200756020,15640,15580,15650,15580,2442
|
|
20231117,094300,162658700,15570,15540,15570,15540,664
|
|
20231117,094200,152326530,15530,15540,15540,15530,30
|
|
20231117,094100,151860580,15530,15530,15540,15530,250
|
|
20231117,094000,147978030,15550,15550,15550,15540,75
|
|
20231117,093900,146811830,15550,15550,15550,15550,7
|
|
20231117,093800,146702980,15570,15570,15570,15570,0
|
|
20231117,093700,146702980,15570,15570,15570,15570,0
|
|
20231117,093600,146702980,15570,15560,15570,15540,1716
|
|
20231117,093500,120004030,15580,15590,15590,15570,249
|
|
20231117,093400,116125960,15590,15600,15600,15590,100
|
|
20231117,093300,114566070,15600,15560,15600,15560,1293
|
|
20231117,093200,94432290,15560,15560,15560,15550,18
|
|
20231117,093100,94152230,15560,15530,15560,15520,59
|
|
20231117,093000,93234340,15560,15550,15560,15550,29
|
|
20231117,092900,92783160,15560,15550,15560,15550,198
|
|
20231117,092800,89704240,15550,15510,15550,15510,34
|
|
20231117,092700,89176860,15510,15550,15550,15500,195
|
|
20231117,092600,86149120,15550,15530,15550,15530,87
|
|
20231117,092500,84797240,15530,15520,15550,15510,411
|
|
20231117,092400,78417720,15560,15540,15560,15540,97
|
|
20231117,092300,76909330,15520,15550,15550,15500,325
|
|
20231117,092200,71868460,15550,15550,15560,15550,443
|
|
20231117,092100,64977830,15550,15530,15550,15510,162
|
|
20231117,092000,62464840,15530,15510,15530,15500,72
|
|
20231117,091900,61347640,15510,15560,15560,15510,284
|
|
20231117,091800,56934380,15560,15530,15560,15530,441
|
|
20231117,091700,50076160,15530,15520,15530,15510,54
|
|
20231117,091600,49238320,15530,15540,15550,15510,111
|
|
20231117,091500,47514480,15520,15520,15520,15520,35
|
|
20231117,091400,46971280,15550,15550,15550,15550,1
|
|
20231117,091300,46955730,15550,15530,15550,15500,172
|
|
20231117,091200,44286300,15530,15560,15560,15500,454
|
|
20231117,091100,37243340,15560,15540,15560,15540,205
|
|
20231117,091000,34055820,15560,15560,15570,15520,238
|
|
20231117,090900,30358230,15560,15560,15570,15560,171
|
|
20231117,090800,27696270,15560,15550,15560,15520,157
|
|
20231117,090700,25254140,15550,15550,15550,15550,14
|
|
20231117,090600,25036440,15550,15580,15580,15510,349
|
|
20231117,090500,19619230,15580,15580,15580,15550,214
|
|
20231117,090400,16286680,15580,15590,15590,15560,224
|
|
20231117,090300,12797800,15590,15490,15600,15490,494
|
|
20231117,090200,5139660,15490,15500,15500,15430,61
|
|
20231117,090100,4197670,15500,15500,15500,15500,0
|
|
20231117,090000,4197670,15500,15490,15520,15430,271
|