703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,204000,400373260,12120,12120,12120,12120,813
|
|
20231113,203900,400373260,12120,12120,12120,12120,0
|
|
20231113,203800,400373260,12120,12120,12120,12120,0
|
|
20231113,203700,400373260,12120,12120,12120,12120,0
|
|
20231113,203600,400373260,12120,12120,12120,12120,0
|
|
20231113,203500,400373260,12120,12120,12120,12120,0
|
|
20231113,203400,400373260,12120,12120,12120,12120,0
|
|
20231113,203300,400373260,12120,12120,12120,12120,0
|
|
20231113,203200,400373260,12120,12120,12120,12120,0
|
|
20231113,203100,400373260,12120,12120,12120,12120,0
|
|
20231113,203000,400373260,12120,12120,12120,12120,0
|
|
20231113,202900,400373260,12120,12120,12120,12120,0
|
|
20231113,202800,400373260,12120,12120,12120,12120,0
|
|
20231113,202700,400373260,12120,12120,12120,12120,0
|
|
20231113,202600,400373260,12120,12120,12120,12120,0
|
|
20231113,202500,400373260,12120,12120,12120,12120,0
|
|
20231113,202400,400373260,12120,12120,12120,12120,0
|
|
20231113,202300,400373260,12120,12120,12120,12120,0
|
|
20231113,202200,400373260,12120,12120,12120,12120,0
|
|
20231113,202100,400373260,12120,12120,12120,12120,0
|
|
20231113,202000,400373260,12120,12120,12120,12120,0
|
|
20231113,201900,400373260,12120,12120,12120,12120,0
|
|
20231113,201800,400373260,12120,12120,12120,12120,0
|
|
20231113,201700,400373260,12120,12120,12120,12120,0
|
|
20231113,201600,400373260,12120,12120,12120,12120,0
|
|
20231113,201500,400373260,12120,12120,12120,12120,0
|
|
20231113,201400,400373260,12120,12120,12120,12120,0
|
|
20231113,201300,400373260,12120,12120,12120,12120,0
|
|
20231113,201200,400373260,12120,12120,12120,12120,0
|
|
20231113,201100,400373260,12120,12120,12120,12120,0
|
|
20231113,201000,400373260,12120,12120,12120,12120,813
|
|
20231113,200900,400373260,12120,12120,12120,12120,0
|
|
20231113,200800,400373260,12120,12120,12120,12120,0
|
|
20231113,200700,400373260,12120,12120,12120,12120,0
|
|
20231113,200600,400373260,12120,12120,12120,12120,0
|
|
20231113,200500,400373260,12120,12120,12120,12120,0
|
|
20231113,200400,400373260,12120,12120,12120,12120,0
|
|
20231113,200300,400373260,12120,12120,12120,12120,0
|
|
20231113,200200,400373260,12120,12120,12120,12120,0
|
|
20231113,200100,400373260,12120,12120,12120,12120,0
|
|
20231113,200000,400373260,12120,12120,12120,12120,0
|
|
20231113,195900,400373260,12120,12120,12120,12120,0
|
|
20231113,195800,400373260,12120,12120,12120,12120,0
|
|
20231113,195700,400373260,12120,12120,12120,12120,0
|
|
20231113,195600,400373260,12120,12120,12120,12120,0
|
|
20231113,195500,400373260,12120,12120,12120,12120,0
|
|
20231113,195400,400373260,12120,12120,12120,12120,0
|
|
20231113,195300,400373260,12120,12120,12120,12120,0
|
|
20231113,195200,400373260,12120,12120,12120,12120,0
|
|
20231113,195100,400373260,12120,12120,12120,12120,0
|
|
20231113,195000,400373260,12120,12120,12120,12120,0
|
|
20231113,194900,400373260,12120,12120,12120,12120,0
|
|
20231113,194800,400373260,12120,12120,12120,12120,0
|
|
20231113,194700,400373260,12120,12120,12120,12120,0
|
|
20231113,194600,400373260,12120,12120,12120,12120,0
|
|
20231113,194500,400373260,12120,12120,12120,12120,0
|
|
20231113,194400,400373260,12120,12120,12120,12120,0
|
|
20231113,194300,400373260,12120,12120,12120,12120,0
|
|
20231113,194200,400373260,12120,12120,12120,12120,0
|
|
20231113,194100,400373260,12120,12120,12120,12120,0
|
|
20231113,194000,400373260,12120,12120,12120,12120,813
|
|
20231113,193900,400373260,12120,12120,12120,12120,0
|
|
20231113,193800,400373260,12120,12120,12120,12120,0
|
|
20231113,193700,400373260,12120,12120,12120,12120,0
|
|
20231113,193600,400373260,12120,12120,12120,12120,0
|
|
20231113,193500,400373260,12120,12120,12120,12120,0
|
|
20231113,193400,400373260,12120,12120,12120,12120,0
|
|
20231113,193300,400373260,12120,12120,12120,12120,0
|
|
20231113,193200,400373260,12120,12120,12120,12120,0
|
|
20231113,193100,400373260,12120,12120,12120,12120,0
|
|
20231113,193000,400373260,12120,12120,12120,12120,0
|
|
20231113,192900,400373260,12120,12120,12120,12120,0
|
|
20231113,192800,400373260,12120,12120,12120,12120,0
|
|
20231113,192700,400373260,12120,12120,12120,12120,0
|
|
20231113,192600,400373260,12120,12120,12120,12120,0
|
|
20231113,192500,400373260,12120,12120,12120,12120,0
|
|
20231113,192400,400373260,12120,12120,12120,12120,0
|
|
20231113,192300,400373260,12120,12120,12120,12120,0
|
|
20231113,192200,400373260,12120,12120,12120,12120,0
|
|
20231113,192100,400373260,12120,12120,12120,12120,0
|
|
20231113,192000,400373260,12120,12120,12120,12120,0
|
|
20231113,191900,400373260,12120,12120,12120,12120,0
|
|
20231113,191800,400373260,12120,12120,12120,12120,0
|
|
20231113,191700,400373260,12120,12120,12120,12120,0
|
|
20231113,191600,400373260,12120,12120,12120,12120,0
|
|
20231113,191500,400373260,12120,12120,12120,12120,0
|
|
20231113,191400,400373260,12120,12120,12120,12120,0
|
|
20231113,191300,400373260,12120,12120,12120,12120,0
|
|
20231113,191200,400373260,12120,12120,12120,12120,0
|
|
20231113,191100,400373260,12120,12120,12120,12120,0
|
|
20231113,191000,400373260,12120,12120,12120,12120,813
|
|
20231113,190900,400373260,12120,12120,12120,12120,0
|
|
20231113,190800,400373260,12120,12120,12120,12120,0
|
|
20231113,190700,400373260,12120,12120,12120,12120,0
|
|
20231113,190600,400373260,12120,12120,12120,12120,0
|
|
20231113,190500,400373260,12120,12120,12120,12120,0
|
|
20231113,190400,400373260,12120,12120,12120,12120,0
|
|
20231113,190300,400373260,12120,12120,12120,12120,0
|
|
20231113,190200,400373260,12120,12120,12120,12120,0
|
|
20231113,190100,400373260,12120,12120,12120,12120,0
|
|
20231113,190000,400373260,12120,12120,12120,12120,0
|
|
20231113,185900,400373260,12120,12120,12120,12120,0
|
|
20231113,185800,400373260,12120,12120,12120,12120,0
|
|
20231113,185700,400373260,12120,12120,12120,12120,0
|
|
20231113,185600,400373260,12120,12120,12120,12120,0
|
|
20231113,185500,400373260,12120,12120,12120,12120,0
|
|
20231113,185400,400373260,12120,12120,12120,12120,0
|
|
20231113,185300,400373260,12120,12120,12120,12120,0
|
|
20231113,185200,400373260,12120,12120,12120,12120,0
|
|
20231113,185100,400373260,12120,12120,12120,12120,0
|
|
20231113,185000,400373260,12120,12120,12120,12120,0
|
|
20231113,184900,400373260,12120,12120,12120,12120,0
|
|
20231113,184800,400373260,12120,12120,12120,12120,0
|
|
20231113,184700,400373260,12120,12120,12120,12120,0
|
|
20231113,184600,400373260,12120,12120,12120,12120,0
|
|
20231113,184500,400373260,12120,12120,12120,12120,0
|
|
20231113,184400,400373260,12120,12120,12120,12120,0
|
|
20231113,184300,400373260,12120,12120,12120,12120,0
|
|
20231113,184200,400373260,12120,12120,12120,12120,0
|
|
20231113,184100,400373260,12120,12120,12120,12120,0
|
|
20231113,184000,400373260,12120,12120,12120,12120,813
|
|
20231113,183900,400373260,12120,12120,12120,12120,0
|
|
20231113,183800,400373260,12120,12120,12120,12120,0
|
|
20231113,183700,400373260,12120,12120,12120,12120,0
|
|
20231113,183600,400373260,12120,12120,12120,12120,0
|
|
20231113,183500,400373260,12120,12120,12120,12120,0
|
|
20231113,183400,400373260,12120,12120,12120,12120,0
|
|
20231113,183300,400373260,12120,12120,12120,12120,0
|
|
20231113,183200,400373260,12120,12120,12120,12120,0
|
|
20231113,183100,400373260,12120,12120,12120,12120,0
|
|
20231113,183000,400373260,12120,12120,12120,12120,0
|
|
20231113,182900,400373260,12120,12120,12120,12120,0
|
|
20231113,182800,400373260,12120,12120,12120,12120,0
|
|
20231113,182700,400373260,12120,12120,12120,12120,0
|
|
20231113,182600,400373260,12120,12120,12120,12120,0
|
|
20231113,182500,400373260,12120,12120,12120,12120,0
|
|
20231113,182400,400373260,12120,12120,12120,12120,0
|
|
20231113,182300,400373260,12120,12120,12120,12120,0
|
|
20231113,182200,400373260,12120,12120,12120,12120,0
|
|
20231113,182100,400373260,12120,12120,12120,12120,0
|
|
20231113,182000,400373260,12120,12120,12120,12120,0
|
|
20231113,181900,400373260,12120,12120,12120,12120,0
|
|
20231113,181800,400373260,12120,12120,12120,12120,0
|
|
20231113,181700,400373260,12120,12120,12120,12120,0
|
|
20231113,181600,400373260,12120,12120,12120,12120,0
|
|
20231113,181500,400373260,12120,12120,12120,12120,0
|
|
20231113,181400,400373260,12120,12120,12120,12120,0
|
|
20231113,181300,400373260,12120,12120,12120,12120,0
|
|
20231113,181200,400373260,12120,12120,12120,12120,0
|
|
20231113,181100,400373260,12120,12120,12120,12120,0
|
|
20231113,181000,400373260,12120,12120,12120,12120,813
|
|
20231113,180900,400373260,12120,12120,12120,12120,0
|
|
20231113,180800,400373260,12120,12120,12120,12120,0
|
|
20231113,180700,400373260,12120,12120,12120,12120,0
|
|
20231113,180600,400373260,12120,12120,12120,12120,0
|
|
20231113,180500,400373260,12120,12120,12120,12120,0
|
|
20231113,180400,400373260,12120,12120,12120,12120,0
|
|
20231113,180300,400373260,12120,12120,12120,12120,0
|
|
20231113,180200,400373260,12120,12120,12120,12120,0
|
|
20231113,180100,400373260,12120,12120,12120,12120,0
|
|
20231113,180000,400373260,12120,12120,12120,12120,0
|
|
20231113,175900,400373260,12120,12120,12120,12120,0
|
|
20231113,175800,400373260,12120,12120,12120,12120,0
|
|
20231113,175700,400373260,12120,12120,12120,12120,0
|
|
20231113,175600,400373260,12120,12120,12120,12120,0
|
|
20231113,175500,400373260,12120,12120,12120,12120,0
|
|
20231113,175400,400373260,12120,12120,12120,12120,0
|
|
20231113,175300,400373260,12120,12120,12120,12120,0
|
|
20231113,175200,400373260,12120,12120,12120,12120,0
|
|
20231113,175100,400373260,12120,12120,12120,12120,0
|
|
20231113,175000,400373260,12120,12120,12120,12120,0
|
|
20231113,174900,400373260,12120,12120,12120,12120,0
|
|
20231113,174800,400373260,12120,12120,12120,12120,0
|
|
20231113,174700,400373260,12120,12120,12120,12120,0
|
|
20231113,174600,400373260,12120,12120,12120,12120,0
|
|
20231113,174500,400373260,12120,12120,12120,12120,0
|
|
20231113,174400,400373260,12120,12120,12120,12120,0
|
|
20231113,174300,400373260,12120,12120,12120,12120,0
|
|
20231113,174200,400373260,12120,12120,12120,12120,0
|
|
20231113,174100,400373260,12120,12120,12120,12120,0
|
|
20231113,174000,400373260,12120,12120,12120,12120,813
|
|
20231113,173900,400373260,12120,12120,12120,12120,0
|
|
20231113,173800,400373260,12120,12120,12120,12120,0
|
|
20231113,173700,400373260,12120,12120,12120,12120,0
|
|
20231113,173600,400373260,12120,12120,12120,12120,0
|
|
20231113,173500,400373260,12120,12120,12120,12120,0
|
|
20231113,173400,400373260,12120,12120,12120,12120,0
|
|
20231113,173300,400373260,12120,12120,12120,12120,0
|
|
20231113,173200,400373260,12120,12120,12120,12120,0
|
|
20231113,173100,400373260,12120,12120,12120,12120,0
|
|
20231113,173000,400373260,12120,12120,12120,12120,0
|
|
20231113,172900,400373260,12120,12120,12120,12120,0
|
|
20231113,172800,400373260,12120,12120,12120,12120,0
|
|
20231113,172700,400373260,12120,12120,12120,12120,0
|
|
20231113,172600,400373260,12120,12120,12120,12120,0
|
|
20231113,172500,400373260,12120,12120,12120,12120,0
|
|
20231113,172400,400373260,12120,12120,12120,12120,0
|
|
20231113,172300,400373260,12120,12120,12120,12120,0
|
|
20231113,172200,400373260,12120,12120,12120,12120,0
|
|
20231113,172100,400373260,12120,12120,12120,12120,0
|
|
20231113,172000,400373260,12120,12120,12120,12120,0
|
|
20231113,171900,400373260,12120,12120,12120,12120,0
|
|
20231113,171800,400373260,12120,12120,12120,12120,0
|
|
20231113,171700,400373260,12120,12120,12120,12120,0
|
|
20231113,171600,400373260,12120,12120,12120,12120,0
|
|
20231113,171500,400373260,12120,12120,12120,12120,0
|
|
20231113,171400,400373260,12120,12120,12120,12120,0
|
|
20231113,171300,400373260,12120,12120,12120,12120,0
|
|
20231113,171200,400373260,12120,12120,12120,12120,0
|
|
20231113,171100,400373260,12120,12120,12120,12120,0
|
|
20231113,171000,400373260,12120,12120,12120,12120,813
|
|
20231113,170900,400373260,12120,12120,12120,12120,0
|
|
20231113,170800,400373260,12120,12120,12120,12120,0
|
|
20231113,170700,400373260,12120,12120,12120,12120,0
|
|
20231113,170600,400373260,12120,12120,12120,12120,0
|
|
20231113,170500,400373260,12120,12120,12120,12120,0
|
|
20231113,170400,400373260,12120,12120,12120,12120,0
|
|
20231113,170300,400373260,12120,12120,12120,12120,0
|
|
20231113,170200,400373260,12120,12120,12120,12120,0
|
|
20231113,170100,400373260,12120,12120,12120,12120,0
|
|
20231113,170000,400373260,12120,12120,12120,12120,0
|
|
20231113,165900,400373260,12120,12120,12120,12120,0
|
|
20231113,165800,400373260,12120,12120,12120,12120,0
|
|
20231113,165700,400373260,12120,12120,12120,12120,0
|
|
20231113,165600,400373260,12120,12120,12120,12120,0
|
|
20231113,165500,400373260,12120,12120,12120,12120,0
|
|
20231113,165400,400373260,12120,12120,12120,12120,0
|
|
20231113,165300,400373260,12120,12120,12120,12120,0
|
|
20231113,165200,400373260,12120,12120,12120,12120,0
|
|
20231113,165100,400373260,12120,12120,12120,12120,0
|
|
20231113,165000,400373260,12120,12120,12120,12120,0
|
|
20231113,164900,400373260,12120,12120,12120,12120,0
|
|
20231113,164800,400373260,12120,12120,12120,12120,0
|
|
20231113,164700,400373260,12120,12120,12120,12120,0
|
|
20231113,164600,400373260,12120,12120,12120,12120,0
|
|
20231113,164500,400373260,12120,12120,12120,12120,0
|
|
20231113,164400,400373260,12120,12120,12120,12120,0
|
|
20231113,164300,400373260,12120,12120,12120,12120,0
|
|
20231113,164200,400373260,12120,12120,12120,12120,0
|
|
20231113,164100,400373260,12120,12120,12120,12120,0
|
|
20231113,164000,400373260,12120,12120,12120,12120,813
|
|
20231113,163900,400373260,12120,12120,12120,12120,0
|
|
20231113,163800,400373260,12120,12120,12120,12120,0
|
|
20231113,163700,400373260,12120,12120,12120,12120,0
|
|
20231113,163600,400373260,12120,12120,12120,12120,0
|
|
20231113,163500,400373260,12120,12120,12120,12120,0
|
|
20231113,163400,400373260,12120,12120,12120,12120,0
|
|
20231113,163300,400373260,12120,12120,12120,12120,0
|
|
20231113,163200,400373260,12120,12120,12120,12120,0
|
|
20231113,163100,400373260,12120,12120,12120,12120,0
|
|
20231113,163000,400373260,12120,12120,12120,12120,0
|
|
20231113,162900,400373260,12120,12120,12120,12120,0
|
|
20231113,162800,400373260,12120,12120,12120,12120,0
|
|
20231113,162700,400373260,12120,12120,12120,12120,0
|
|
20231113,162600,400373260,12120,12120,12120,12120,0
|
|
20231113,162500,400373260,12120,12120,12120,12120,0
|
|
20231113,162400,400373260,12120,12120,12120,12120,0
|
|
20231113,162300,400373260,12120,12120,12120,12120,0
|
|
20231113,162200,400373260,12120,12120,12120,12120,0
|
|
20231113,162100,400373260,12120,12120,12120,12120,0
|
|
20231113,162000,400373260,12120,12120,12120,12120,0
|
|
20231113,161900,400373260,12120,12120,12120,12120,0
|
|
20231113,161800,400373260,12120,12120,12120,12120,0
|
|
20231113,161700,400373260,12120,12120,12120,12120,0
|
|
20231113,161600,400373260,12120,12120,12120,12120,0
|
|
20231113,161500,400373260,12120,12120,12120,12120,0
|
|
20231113,161400,400373260,12120,12120,12120,12120,0
|
|
20231113,161300,400373260,12120,12120,12120,12120,0
|
|
20231113,161200,400373260,12120,12120,12120,12120,0
|
|
20231113,161100,400373260,12120,12120,12120,12120,0
|
|
20231113,161000,400373260,12120,12120,12120,12120,813
|
|
20231113,160900,400373260,12120,12120,12120,12120,0
|
|
20231113,160800,400373260,12120,12120,12120,12120,0
|
|
20231113,160700,400373260,12120,12120,12120,12120,0
|
|
20231113,160600,400373260,12120,12120,12120,12120,0
|
|
20231113,160500,400373260,12120,12120,12120,12120,0
|
|
20231113,160400,400373260,12120,12120,12120,12120,0
|
|
20231113,160300,400373260,12120,12120,12120,12120,0
|
|
20231113,160200,400373260,12120,12120,12120,12120,0
|
|
20231113,160100,400373260,12120,12120,12120,12120,0
|
|
20231113,160000,400373260,12120,12120,12120,12120,0
|
|
20231113,155900,400373260,12120,12120,12120,12120,0
|
|
20231113,155800,400373260,12120,12120,12120,12120,0
|
|
20231113,155700,400373260,12120,12120,12120,12120,0
|
|
20231113,155600,400373260,12120,12120,12120,12120,0
|
|
20231113,155500,400373260,12120,12120,12120,12120,0
|
|
20231113,155400,400373260,12120,12120,12120,12120,0
|
|
20231113,155300,400373260,12120,12120,12120,12120,0
|
|
20231113,155200,400373260,12120,12120,12120,12120,0
|
|
20231113,155100,400373260,12120,12120,12120,12120,0
|
|
20231113,155000,400373260,12120,12120,12120,12120,0
|
|
20231113,154900,400373260,12120,12120,12120,12120,0
|
|
20231113,154800,400373260,12120,12120,12120,12120,0
|
|
20231113,154700,400373260,12120,12120,12120,12120,0
|
|
20231113,154600,400373260,12120,12120,12120,12120,0
|
|
20231113,154500,400373260,12120,12120,12120,12120,0
|
|
20231113,154400,400373260,12120,12120,12120,12120,0
|
|
20231113,154300,400373260,12120,12120,12120,12120,0
|
|
20231113,154200,400373260,12120,12120,12120,12120,0
|
|
20231113,154100,400373260,12120,12120,12120,12120,0
|
|
20231113,154000,400373260,12120,12120,12120,12120,813
|
|
20231113,153900,400373260,12120,12120,12120,12120,0
|
|
20231113,153800,400373260,12120,12120,12120,12120,0
|
|
20231113,153700,400373260,12120,12120,12120,12120,0
|
|
20231113,153600,400373260,12120,12120,12120,12120,0
|
|
20231113,153500,400373260,12120,12120,12120,12120,0
|
|
20231113,153400,400373260,12120,12120,12120,12120,0
|
|
20231113,153300,400373260,12120,12120,12120,12120,0
|
|
20231113,153200,400373260,12120,12120,12120,12120,0
|
|
20231113,153100,400373260,12120,12120,12120,12120,0
|
|
20231113,153000,400373260,12120,12120,12120,12120,813
|
|
20231113,152900,390519700,12110,12110,12110,12110,0
|
|
20231113,152800,390519700,12110,12110,12110,12110,0
|
|
20231113,152700,390519700,12110,12110,12110,12110,0
|
|
20231113,152600,390519700,12110,12110,12110,12110,0
|
|
20231113,152500,390519700,12110,12110,12110,12110,0
|
|
20231113,152400,390519700,12110,12110,12110,12110,0
|
|
20231113,152300,390519700,12110,12110,12110,12110,0
|
|
20231113,152200,390519700,12110,12110,12110,12110,0
|
|
20231113,152100,390519700,12110,12110,12110,12110,0
|
|
20231113,152000,390519700,12110,12110,12110,12110,0
|
|
20231113,151900,390519700,12110,12110,12110,12110,0
|
|
20231113,151800,390519700,12110,12110,12140,12110,182
|
|
20231113,151700,388310340,12110,12100,12120,12100,864
|
|
20231113,151600,377841920,12100,12090,12100,12090,7
|
|
20231113,151500,377757280,12090,12090,12090,12090,6
|
|
20231113,151400,377684740,12100,12100,12100,12100,2
|
|
20231113,151300,377660540,12080,12080,12080,12080,2
|
|
20231113,151200,377636380,12110,12100,12110,12080,14
|
|
20231113,151100,377466990,12080,12100,12100,12080,12
|
|
20231113,151000,377321850,12100,12100,12100,12100,98
|
|
20231113,150900,376136050,12120,12100,12120,12100,4
|
|
20231113,150800,376087630,12080,12090,12090,12080,3
|
|
20231113,150700,376051380,12140,12120,12140,12120,100
|
|
20231113,150600,374837530,12090,12090,12090,12090,0
|
|
20231113,150500,374837530,12090,12090,12100,12090,124
|
|
20231113,150400,373338340,12090,12090,12090,12080,7
|
|
20231113,150300,373253720,12080,12090,12090,12060,245
|
|
20231113,150200,370294300,12100,12130,12130,12100,1211
|
|
20231113,150100,355622950,12130,12130,12130,12130,1
|
|
20231113,150000,355610820,12140,12140,12140,12130,228
|
|
20231113,145900,352842910,12150,12150,12150,12150,2
|
|
20231113,145800,352818610,12140,12140,12140,12140,5
|
|
20231113,145700,352757910,12140,12160,12160,12140,1798
|
|
20231113,145600,330910500,12160,12160,12160,12160,1
|
|
20231113,145500,330898340,12160,12160,12160,12160,15
|
|
20231113,145400,330715940,12170,12160,12170,12160,84
|
|
20231113,145300,329693670,12160,12160,12160,12160,2
|
|
20231113,145200,329669350,12160,12160,12160,12160,146
|
|
20231113,145100,327893990,12160,12160,12160,12160,42
|
|
20231113,145000,327383270,12160,12160,12160,12160,0
|
|
20231113,144900,327383270,12160,12160,12160,12160,1
|
|
20231113,144800,327371110,12160,12160,12160,12160,24
|
|
20231113,144700,327079270,12160,12160,12160,12160,1
|
|
20231113,144600,327067110,12160,12160,12160,12160,4
|
|
20231113,144500,327018470,12160,12160,12160,12160,1
|
|
20231113,144400,327006310,12160,12160,12160,12160,1
|
|
20231113,144300,326994150,12160,12150,12160,12150,3
|
|
20231113,144200,326957680,12160,12160,12160,12160,276
|
|
20231113,144100,323601520,12160,12160,12160,12160,2
|
|
20231113,144000,323577200,12170,12160,12170,12160,2
|
|
20231113,143900,323552870,12160,12160,12160,12160,0
|
|
20231113,143800,323552870,12160,12160,12160,12160,3
|
|
20231113,143700,323516390,12160,12160,12160,12160,3
|
|
20231113,143600,323479910,12170,12170,12170,12170,0
|
|
20231113,143500,323479910,12170,12170,12170,12170,0
|
|
20231113,143400,323479910,12170,12160,12170,12160,2
|
|
20231113,143300,323455580,12170,12170,12170,12170,46
|
|
20231113,143200,322895760,12170,12170,12170,12170,1
|
|
20231113,143100,322883590,12170,12170,12170,12170,2
|
|
20231113,143000,322859250,12170,12170,12170,12170,1
|
|
20231113,142900,322847080,12180,12180,12180,12180,215
|
|
20231113,142800,320228380,12180,12180,12190,12180,11
|
|
20231113,142700,320094380,12180,12180,12180,12180,4
|
|
20231113,142600,320045660,12180,12190,12190,12180,12
|
|
20231113,142500,319899400,12180,12180,12180,12180,0
|
|
20231113,142400,319899400,12180,12180,12180,12180,20
|
|
20231113,142300,319655800,12180,12170,12180,12170,7
|
|
20231113,142200,319570590,12170,12170,12170,12170,0
|
|
20231113,142100,319570590,12170,12160,12170,12160,67
|
|
20231113,142000,318755230,12160,12160,12160,12160,1
|
|
20231113,141900,318743070,12160,12160,12160,12160,0
|
|
20231113,141800,318743070,12160,12160,12160,12160,0
|
|
20231113,141700,318743070,12160,12160,12160,12160,12
|
|
20231113,141600,318597150,12160,12160,12160,12160,8
|
|
20231113,141500,318499870,12160,12160,12160,12160,0
|
|
20231113,141400,318499870,12160,12160,12160,12160,0
|
|
20231113,141300,318499870,12160,12160,12160,12160,3
|
|
20231113,141200,318463390,12160,12160,12160,12160,1
|
|
20231113,141100,318451230,12150,12150,12150,12150,2
|
|
20231113,141000,318426930,12150,12150,12150,12150,1
|
|
20231113,140900,318414780,12150,12150,12150,12150,0
|
|
20231113,140800,318414780,12150,12150,12150,12150,2
|
|
20231113,140700,318390480,12150,12150,12150,12150,2
|
|
20231113,140600,318366180,12150,12150,12150,12150,2
|
|
20231113,140500,318341880,12160,12160,12160,12160,104
|
|
20231113,140400,317077240,12150,12160,12160,12150,171
|
|
20231113,140300,314997960,12150,12150,12150,12150,1
|
|
20231113,140200,314985810,12150,12150,12150,12150,3
|
|
20231113,140100,314949360,12150,12150,12150,12150,1
|
|
20231113,140000,314937210,12150,12150,12150,12150,0
|
|
20231113,135900,314937210,12150,12150,12150,12150,7
|
|
20231113,135800,314852160,12150,12150,12150,12150,2
|
|
20231113,135700,314827860,12150,12150,12150,12150,1
|
|
20231113,135600,314815710,12150,12150,12150,12150,2
|
|
20231113,135500,314791410,12150,12160,12160,12150,2
|
|
20231113,135400,314767100,12150,12150,12150,12150,25
|
|
20231113,135300,314463350,12150,12150,12160,12150,38
|
|
20231113,135200,314001630,12150,12150,12150,12150,12
|
|
20231113,135100,313855830,12150,12150,12150,12150,1
|
|
20231113,135000,313843680,12150,12150,12150,12150,0
|
|
20231113,134900,313843680,12150,12150,12150,12150,3
|
|
20231113,134800,313807230,12160,12150,12160,12150,4
|
|
20231113,134700,313758610,12150,12150,12150,12150,3
|
|
20231113,134600,313722160,12150,12150,12150,12150,2
|
|
20231113,134500,313697860,12150,12150,12150,12150,3
|
|
20231113,134400,313661410,12150,12150,12150,12150,305
|
|
20231113,134300,309955660,12150,12160,12160,12150,2
|
|
20231113,134200,309931350,12150,12160,12160,12150,4
|
|
20231113,134100,309882720,12150,12150,12150,12150,3
|
|
20231113,134000,309846270,12150,12150,12150,12150,0
|
|
20231113,133900,309846270,12150,12150,12150,12150,0
|
|
20231113,133800,309846270,12150,12150,12150,12150,2
|
|
20231113,133700,309821970,12150,12150,12150,12150,2
|
|
20231113,133600,309797670,12150,12150,12150,12150,2
|
|
20231113,133500,309773370,12150,12150,12150,12150,1
|
|
20231113,133400,309761220,12150,12150,12150,12150,1
|
|
20231113,133300,309749070,12150,12150,12150,12150,3
|
|
20231113,133200,309712620,12150,12150,12150,12150,2
|
|
20231113,133100,309688320,12150,12150,12150,12150,0
|
|
20231113,133000,309688320,12150,12150,12150,12150,1
|
|
20231113,132900,309676170,12150,12150,12150,12150,1
|
|
20231113,132800,309664020,12160,12160,12160,12160,0
|
|
20231113,132700,309664020,12160,12180,12180,12160,324
|
|
20231113,132600,305721500,12180,12180,12180,12180,4
|
|
20231113,132500,305672780,12180,12180,12180,12180,35
|
|
20231113,132400,305246480,12180,12170,12180,12170,127
|
|
20231113,132300,303699890,12160,12160,12160,12160,57
|
|
20231113,132200,303006770,12160,12160,12170,12160,3
|
|
20231113,132100,302970280,12160,12160,12160,12160,2
|
|
20231113,132000,302945960,12160,12160,12160,12160,1
|
|
20231113,131900,302933800,12170,12170,12170,12170,9
|
|
20231113,131800,302824270,12160,12160,12160,12160,1
|
|
20231113,131700,302812110,12160,12160,12160,12160,4
|
|
20231113,131600,302763470,12160,12160,12160,12160,2
|
|
20231113,131500,302739150,12160,12160,12160,12160,1
|
|
20231113,131400,302726990,12160,12160,12160,12160,1
|
|
20231113,131300,302714830,12160,12160,12160,12160,1
|
|
20231113,131200,302702670,12160,12160,12160,12160,2
|
|
20231113,131100,302678350,12160,12160,12160,12160,1
|
|
20231113,131000,302666190,12160,12160,12160,12160,2
|
|
20231113,130900,302641870,12160,12160,12160,12160,0
|
|
20231113,130800,302641870,12160,12160,12160,12160,1
|
|
20231113,130700,302629710,12160,12170,12170,12160,200
|
|
20231113,130600,300195730,12170,12170,12170,12170,2
|
|
20231113,130500,300171390,12180,12180,12180,12180,11
|
|
20231113,130400,300037410,12170,12180,12180,12170,2
|
|
20231113,130300,300013060,12170,12180,12180,12170,59
|
|
20231113,130200,299294450,12170,12170,12170,12170,3
|
|
20231113,130100,299257940,12170,12170,12170,12170,2
|
|
20231113,130000,299233600,12180,12180,12180,12180,50
|
|
20231113,125900,298624600,12170,12170,12170,12170,13
|
|
20231113,125800,298466390,12170,12160,12170,12160,51
|
|
20231113,125700,297846220,12160,12160,12160,12160,0
|
|
20231113,125600,297846220,12160,12170,12170,12160,8
|
|
20231113,125500,297748880,12150,12150,12150,12150,0
|
|
20231113,125400,297748880,12150,12150,12150,12150,5
|
|
20231113,125300,297688130,12150,12150,12150,12150,0
|
|
20231113,125200,297688130,12150,12160,12170,12150,124
|
|
20231113,125100,296179880,12150,12150,12150,12150,2
|
|
20231113,125000,296155580,12150,12150,12150,12150,50
|
|
20231113,124900,295548080,12150,12150,12150,12150,23
|
|
20231113,124800,295268630,12150,12150,12150,12150,2
|
|
20231113,124700,295244330,12160,12140,12160,12140,25
|
|
20231113,124600,294940800,12140,12160,12160,12140,501
|
|
20231113,124500,288851140,12160,12160,12160,12160,0
|
|
20231113,124400,288851140,12160,12160,12160,12160,0
|
|
20231113,124300,288851140,12160,12160,12160,12160,1
|
|
20231113,124200,288838980,12160,12160,12170,12160,7
|
|
20231113,124100,288753820,12160,12160,12160,12160,3
|
|
20231113,124000,288717340,12170,12170,12170,12170,15
|
|
20231113,123900,288534790,12160,12160,12160,12160,21
|
|
20231113,123800,288279430,12170,12170,12170,12170,1
|
|
20231113,123700,288267260,12160,12170,12170,12160,14
|
|
20231113,123600,288096920,12160,12160,12170,12160,8
|
|
20231113,123500,287999630,12160,12160,12160,12160,1
|
|
20231113,123400,287987470,12160,12160,12160,12160,1
|
|
20231113,123300,287975310,12160,12160,12160,12160,42
|
|
20231113,123200,287464590,12150,12150,12150,12150,1
|
|
20231113,123100,287452440,12150,12150,12160,12150,5
|
|
20231113,123000,287391680,12160,12160,12160,12160,0
|
|
20231113,122900,287391680,12160,12160,12160,12160,1
|
|
20231113,122800,287379520,12140,12140,12140,12140,1
|
|
20231113,122700,287367380,12140,12140,12140,12140,1
|
|
20231113,122600,287355240,12160,12140,12160,12140,2
|
|
20231113,122500,287330940,12160,12160,12160,12160,0
|
|
20231113,122400,287330940,12160,12160,12160,12160,0
|
|
20231113,122300,287330940,12160,12160,12160,12160,10
|
|
20231113,122200,287209340,12160,12140,12160,12140,175
|
|
20231113,122100,285081410,12150,12150,12150,12150,17
|
|
20231113,122000,284874860,12140,12140,12150,12140,5
|
|
20231113,121900,284814150,12130,12130,12130,12130,0
|
|
20231113,121800,284814150,12130,12150,12150,12130,3
|
|
20231113,121700,284777720,12140,12160,12160,12140,227
|
|
20231113,121600,282019340,12160,12170,12170,12160,5
|
|
20231113,121500,281958530,12170,12170,12170,12170,134
|
|
20231113,121400,280327750,12170,12170,12170,12170,36
|
|
20231113,121300,279889630,12170,12170,12170,12170,0
|
|
20231113,121200,279889630,12170,12170,12170,12170,2
|
|
20231113,121100,279865290,12170,12170,12170,12170,3
|
|
20231113,121000,279828780,12180,12180,12180,12180,10
|
|
20231113,120900,279706980,12180,12180,12190,12180,39
|
|
20231113,120800,279231950,12190,12200,12200,12190,110
|
|
20231113,120700,277890100,12200,12220,12220,12200,1968
|
|
20231113,120600,253842760,12220,12230,12230,12220,52
|
|
20231113,120500,253207220,12220,12240,12240,12220,2
|
|
20231113,120400,253182760,12220,12230,12230,12220,197
|
|
20231113,120300,250775090,12240,12250,12250,12240,613
|
|
20231113,120200,243271870,12250,12240,12250,12240,6
|
|
20231113,120100,243198380,12240,12250,12250,12240,357
|
|
20231113,120000,238825150,12270,12270,12270,12270,0
|
|
20231113,115900,238825150,12270,12270,12270,12270,0
|
|
20231113,115800,238825150,12270,12260,12270,12260,21
|
|
20231113,115700,238567680,12260,12260,12260,12260,77
|
|
20231113,115600,237623660,12260,12260,12260,12260,3
|
|
20231113,115500,237586880,12250,12250,12250,12250,1
|
|
20231113,115400,237574630,12280,12280,12280,12260,1357
|
|
20231113,115300,220918070,12280,12280,12280,12280,1
|
|
20231113,115200,220905790,12280,12280,12280,12280,2
|
|
20231113,115100,220881230,12280,12290,12290,12280,201
|
|
20231113,115000,218410950,12290,12290,12290,12290,2
|
|
20231113,114900,218386370,12290,12290,12290,12290,0
|
|
20231113,114800,218386370,12290,12280,12290,12280,2
|
|
20231113,114700,218361800,12280,12280,12280,12280,3
|
|
20231113,114600,218324960,12280,12290,12290,12280,331
|
|
20231113,114500,214256980,12300,12300,12300,12300,17
|
|
20231113,114400,214047880,12300,12300,12300,12300,1
|
|
20231113,114300,214035580,12310,12310,12310,12310,30
|
|
20231113,114200,213666280,12300,12300,12300,12300,150
|
|
20231113,114100,211821280,12300,12300,12300,12300,4
|
|
20231113,114000,211772080,12310,12310,12310,12310,0
|
|
20231113,113900,211772080,12310,12310,12310,12310,23
|
|
20231113,113800,211488950,12310,12310,12310,12310,2
|
|
20231113,113700,211464330,12300,12300,12300,12300,2
|
|
20231113,113600,211439730,12320,12310,12320,12300,340
|
|
20231113,113500,207253960,12310,12320,12320,12310,3
|
|
20231113,113400,207217020,12320,12310,12320,12310,2
|
|
20231113,113300,207192390,12310,12310,12310,12310,1
|
|
20231113,113200,207180080,12310,12310,12310,12310,23
|
|
20231113,113100,206896950,12310,12310,12310,12310,4
|
|
20231113,113000,206847710,12320,12320,12320,12320,1
|
|
20231113,112900,206835390,12320,12320,12320,12320,0
|
|
20231113,112800,206835390,12320,12320,12320,12320,0
|
|
20231113,112700,206835390,12320,12320,12320,12320,2
|
|
20231113,112600,206810750,12330,12330,12330,12330,199
|
|
20231113,112500,204357080,12350,12330,12350,12330,52
|
|
20231113,112400,203715890,12340,12330,12340,12330,3
|
|
20231113,112300,203678890,12330,12330,12330,12330,0
|
|
20231113,112200,203678890,12330,12330,12330,12330,1
|
|
20231113,112100,203666560,12330,12340,12340,12330,122
|
|
20231113,112000,202161100,12340,12340,12340,12340,1
|
|
20231113,111900,202148760,12340,12340,12340,12340,0
|
|
20231113,111800,202148760,12340,12340,12340,12340,1
|
|
20231113,111700,202136420,12340,12360,12360,12340,2
|
|
20231113,111600,202111720,12340,12340,12340,12340,2
|
|
20231113,111500,202087040,12360,12350,12360,12350,5
|
|
20231113,111400,202025270,12340,12340,12340,12340,1
|
|
20231113,111300,202012930,12340,12340,12340,12340,1
|
|
20231113,111200,202000590,12330,12330,12330,12330,26
|
|
20231113,111100,201680010,12330,12330,12330,12330,3
|
|
20231113,111000,201643020,12330,12330,12330,12330,1
|
|
20231113,110900,201630690,12330,12330,12330,12330,0
|
|
20231113,110800,201630690,12330,12330,12330,12330,0
|
|
20231113,110700,201630690,12330,12330,12330,12330,1
|
|
20231113,110600,201618360,12330,12330,12330,12330,1
|
|
20231113,110500,201606030,12330,12330,12330,12330,1
|
|
20231113,110400,201593700,12310,12370,12370,12310,200
|
|
20231113,110300,199127830,12370,12480,12480,12370,3
|
|
20231113,110200,199090500,12490,12490,12490,12490,0
|
|
20231113,110100,199090500,12490,12360,12490,12360,15
|
|
20231113,110000,198904610,12400,12400,12400,12400,0
|
|
20231113,105900,198904610,12400,12350,12400,12350,126
|
|
20231113,105800,197346920,12320,12320,12320,12320,0
|
|
20231113,105700,197346920,12320,12320,12320,12320,13
|
|
20231113,105600,197186760,12320,12320,12320,12320,1
|
|
20231113,105500,197174440,12320,12320,12320,12320,1
|
|
20231113,105400,197162120,12300,12300,12300,12300,0
|
|
20231113,105300,197162120,12300,12300,12300,12300,1
|
|
20231113,105200,197149820,12300,12300,12300,12300,1
|
|
20231113,105100,197137520,12300,12300,12300,12300,1
|
|
20231113,105000,197125220,12300,12300,12300,12300,1
|
|
20231113,104900,197112920,12290,12330,12330,12280,3732
|
|
20231113,104800,151265020,12330,12380,12380,12330,2175
|
|
20231113,104700,124390800,12400,12380,12400,12380,10
|
|
20231113,104600,124266910,12380,12390,12390,12380,2
|
|
20231113,104500,124242140,12400,12380,12400,12380,57
|
|
20231113,104400,123535490,12380,12390,12390,12380,333
|
|
20231113,104300,119412670,12390,12390,12390,12390,10
|
|
20231113,104200,119288770,12390,12390,12390,12390,0
|
|
20231113,104100,119288770,12390,12390,12400,12390,36
|
|
20231113,104000,118842420,12390,12390,12390,12390,0
|
|
20231113,103900,118842420,12390,12390,12390,12390,1
|
|
20231113,103800,118830030,12410,12410,12410,12410,0
|
|
20231113,103700,118830030,12410,12410,12410,12410,0
|
|
20231113,103600,118830030,12410,12410,12410,12410,0
|
|
20231113,103500,118830030,12410,12410,12410,12410,1
|
|
20231113,103400,118817620,12390,12390,12390,12390,0
|
|
20231113,103300,118817620,12390,12390,12390,12390,0
|
|
20231113,103200,118817620,12390,12390,12390,12390,1
|
|
20231113,103100,118805230,12380,12380,12380,12380,224
|
|
20231113,103000,116032110,12370,12370,12370,12370,218
|
|
20231113,102900,113335450,12380,12390,12390,12380,160
|
|
20231113,102800,111354550,12400,12400,12400,12400,0
|
|
20231113,102700,111354550,12400,12400,12400,12400,110
|
|
20231113,102600,109990550,12440,12440,12440,12440,0
|
|
20231113,102500,109990550,12440,12440,12440,12440,8
|
|
20231113,102400,109891030,12440,12440,12440,12440,0
|
|
20231113,102300,109891030,12440,12440,12440,12440,0
|
|
20231113,102200,109891030,12440,12440,12440,12440,0
|
|
20231113,102100,109891030,12440,12390,12440,12390,4
|
|
20231113,102000,109841330,12420,12420,12420,12420,0
|
|
20231113,101900,109841330,12420,12420,12420,12420,0
|
|
20231113,101800,109841330,12420,12380,12420,12380,17
|
|
20231113,101700,109630230,12390,12420,12420,12390,740
|
|
20231113,101600,100448240,12420,12420,12420,12420,87
|
|
20231113,101500,99367700,12420,12420,12420,12420,22
|
|
20231113,101400,99094460,12420,12420,12420,12420,16
|
|
20231113,101300,98895740,12420,12420,12420,12420,35
|
|
20231113,101200,98461040,12420,12420,12420,12420,0
|
|
20231113,101100,98461040,12420,12460,12460,12420,4
|
|
20231113,101000,98411240,12460,12460,12460,12460,0
|
|
20231113,100900,98411240,12460,12460,12460,12460,0
|
|
20231113,100800,98411240,12460,12460,12460,12460,0
|
|
20231113,100700,98411240,12460,12460,12460,12460,1
|
|
20231113,100600,98398780,12490,12490,12490,12490,0
|
|
20231113,100500,98398780,12490,12490,12490,12490,1
|
|
20231113,100400,98386290,12480,12490,12490,12480,6
|
|
20231113,100300,98311360,12490,12500,12500,12490,50
|
|
20231113,100200,97686470,12500,12510,12510,12500,5
|
|
20231113,100100,97623930,12510,12510,12510,12510,130
|
|
20231113,100000,95997630,12490,12480,12490,12480,20
|
|
20231113,095900,95748010,12460,12460,12460,12460,0
|
|
20231113,095800,95748010,12460,12420,12460,12420,25
|
|
20231113,095700,95436560,12420,12420,12420,12410,276
|
|
20231113,095600,92009860,12420,12420,12420,12420,1
|
|
20231113,095500,91997440,12420,12420,12420,12420,0
|
|
20231113,095400,91997440,12420,12420,12420,12420,0
|
|
20231113,095300,91997440,12420,12420,12420,12420,23
|
|
20231113,095200,91711780,12420,12420,12420,12420,1
|
|
20231113,095100,91699360,12460,12460,12460,12460,50
|
|
20231113,095000,91076360,12410,12420,12420,12410,100
|
|
20231113,094900,89835060,12410,12430,12430,12410,1000
|
|
20231113,094800,77424410,12430,12430,12430,12430,0
|
|
20231113,094700,77424410,12430,12430,12430,12430,0
|
|
20231113,094600,77424410,12430,12430,12430,12430,0
|
|
20231113,094500,77424410,12430,12460,12460,12420,374
|
|
20231113,094400,72778920,12420,12420,12420,12420,1
|
|
20231113,094300,72766500,12470,12470,12470,12470,0
|
|
20231113,094200,72766500,12470,12460,12470,12410,62
|
|
20231113,094100,71995030,12440,12470,12470,12440,65
|
|
20231113,094000,71185010,12470,12470,12470,12470,1
|
|
20231113,093900,71172540,12470,12480,12480,12470,120
|
|
20231113,093800,69675640,12480,12560,12560,12480,23
|
|
20231113,093700,69387000,12480,12480,12480,12480,0
|
|
20231113,093600,69387000,12480,12480,12480,12480,3
|
|
20231113,093500,69349560,12500,12500,12500,12500,0
|
|
20231113,093400,69349560,12500,12500,12500,12500,0
|
|
20231113,093300,69349560,12500,12500,12500,12500,0
|
|
20231113,093200,69349560,12500,12570,12570,12500,673
|
|
20231113,093100,60923060,12570,12630,12630,12570,1686
|
|
20231113,093000,39667850,12630,12630,12630,12630,5
|
|
20231113,092900,39604700,12630,12630,12630,12630,16
|
|
20231113,092800,39402620,12630,12630,12630,12630,20
|
|
20231113,092700,39150020,12640,12630,12640,12630,227
|
|
20231113,092600,36282750,12690,12690,12690,12690,0
|
|
20231113,092500,36282750,12690,12690,12690,12690,60
|
|
20231113,092400,35521350,12690,12690,12690,12690,10
|
|
20231113,092300,35394450,12660,12660,12660,12660,0
|
|
20231113,092200,35394450,12660,12660,12660,12660,20
|
|
20231113,092100,35141250,12660,12670,12670,12660,50
|
|
20231113,092000,34508150,12670,12660,12670,12660,104
|
|
20231113,091900,33191430,12660,12650,12660,12650,21
|
|
20231113,091800,32925770,12660,12650,12660,12650,259
|
|
20231113,091700,29648900,12650,12660,12660,12650,93
|
|
20231113,091600,28472390,12670,12670,12670,12670,0
|
|
20231113,091500,28472390,12670,12610,12670,12610,249
|
|
20231113,091400,25318690,12610,12640,12640,12610,713
|
|
20231113,091300,16314860,12670,12670,12670,12670,0
|
|
20231113,091200,16314860,12670,12670,12670,12670,0
|
|
20231113,091100,16314860,12670,12630,12670,12630,50
|
|
20231113,091000,15681400,12670,12650,12670,12630,223
|
|
20231113,090900,12862090,12640,12640,12640,12640,4
|
|
20231113,090800,12811530,12670,12640,12670,12640,31
|
|
20231113,090700,12418790,12630,12680,12690,12620,358
|
|
20231113,090600,7881490,12620,12620,12620,12620,1
|
|
20231113,090500,7868870,12610,12610,12610,12610,201
|
|
20231113,090400,5334260,12610,12610,12610,12610,0
|
|
20231113,090300,5334260,12610,12680,12680,12610,26
|
|
20231113,090200,5005430,12670,12670,12670,12670,12
|
|
20231113,090100,4853390,12600,12650,12650,12600,307
|
|
20231113,090000,985140,12630,12630,12630,12630,78
|