704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,204100,437655650,13700,13700,13700,13700,392
|
|
20231115,204000,437655650,13700,13700,13700,13700,0
|
|
20231115,203900,437655650,13700,13700,13700,13700,0
|
|
20231115,203800,437655650,13700,13700,13700,13700,0
|
|
20231115,203700,437655650,13700,13700,13700,13700,0
|
|
20231115,203600,437655650,13700,13700,13700,13700,0
|
|
20231115,203500,437655650,13700,13700,13700,13700,0
|
|
20231115,203400,437655650,13700,13700,13700,13700,0
|
|
20231115,203300,437655650,13700,13700,13700,13700,0
|
|
20231115,203200,437655650,13700,13700,13700,13700,0
|
|
20231115,203100,437655650,13700,13700,13700,13700,0
|
|
20231115,203000,437655650,13700,13700,13700,13700,0
|
|
20231115,202900,437655650,13700,13700,13700,13700,0
|
|
20231115,202800,437655650,13700,13700,13700,13700,0
|
|
20231115,202700,437655650,13700,13700,13700,13700,0
|
|
20231115,202600,437655650,13700,13700,13700,13700,0
|
|
20231115,202500,437655650,13700,13700,13700,13700,0
|
|
20231115,202400,437655650,13700,13700,13700,13700,0
|
|
20231115,202300,437655650,13700,13700,13700,13700,0
|
|
20231115,202200,437655650,13700,13700,13700,13700,0
|
|
20231115,202100,437655650,13700,13700,13700,13700,0
|
|
20231115,202000,437655650,13700,13700,13700,13700,0
|
|
20231115,201900,437655650,13700,13700,13700,13700,0
|
|
20231115,201800,437655650,13700,13700,13700,13700,0
|
|
20231115,201700,437655650,13700,13700,13700,13700,0
|
|
20231115,201600,437655650,13700,13700,13700,13700,0
|
|
20231115,201500,437655650,13700,13700,13700,13700,0
|
|
20231115,201400,437655650,13700,13700,13700,13700,0
|
|
20231115,201300,437655650,13700,13700,13700,13700,0
|
|
20231115,201200,437655650,13700,13700,13700,13700,0
|
|
20231115,201100,437655650,13700,13700,13700,13700,392
|
|
20231115,201000,437655650,13700,13700,13700,13700,0
|
|
20231115,200900,437655650,13700,13700,13700,13700,0
|
|
20231115,200800,437655650,13700,13700,13700,13700,0
|
|
20231115,200700,437655650,13700,13700,13700,13700,0
|
|
20231115,200600,437655650,13700,13700,13700,13700,0
|
|
20231115,200500,437655650,13700,13700,13700,13700,0
|
|
20231115,200400,437655650,13700,13700,13700,13700,0
|
|
20231115,200300,437655650,13700,13700,13700,13700,0
|
|
20231115,200200,437655650,13700,13700,13700,13700,0
|
|
20231115,200100,437655650,13700,13700,13700,13700,0
|
|
20231115,200000,437655650,13700,13700,13700,13700,0
|
|
20231115,195900,437655650,13700,13700,13700,13700,0
|
|
20231115,195800,437655650,13700,13700,13700,13700,0
|
|
20231115,195700,437655650,13700,13700,13700,13700,0
|
|
20231115,195600,437655650,13700,13700,13700,13700,0
|
|
20231115,195500,437655650,13700,13700,13700,13700,0
|
|
20231115,195400,437655650,13700,13700,13700,13700,0
|
|
20231115,195300,437655650,13700,13700,13700,13700,0
|
|
20231115,195200,437655650,13700,13700,13700,13700,0
|
|
20231115,195100,437655650,13700,13700,13700,13700,0
|
|
20231115,195000,437655650,13700,13700,13700,13700,0
|
|
20231115,194900,437655650,13700,13700,13700,13700,0
|
|
20231115,194800,437655650,13700,13700,13700,13700,0
|
|
20231115,194700,437655650,13700,13700,13700,13700,0
|
|
20231115,194600,437655650,13700,13700,13700,13700,0
|
|
20231115,194500,437655650,13700,13700,13700,13700,0
|
|
20231115,194400,437655650,13700,13700,13700,13700,0
|
|
20231115,194300,437655650,13700,13700,13700,13700,0
|
|
20231115,194200,437655650,13700,13700,13700,13700,0
|
|
20231115,194100,437655650,13700,13700,13700,13700,392
|
|
20231115,194000,437655650,13700,13700,13700,13700,0
|
|
20231115,193900,437655650,13700,13700,13700,13700,0
|
|
20231115,193800,437655650,13700,13700,13700,13700,0
|
|
20231115,193700,437655650,13700,13700,13700,13700,0
|
|
20231115,193600,437655650,13700,13700,13700,13700,0
|
|
20231115,193500,437655650,13700,13700,13700,13700,0
|
|
20231115,193400,437655650,13700,13700,13700,13700,0
|
|
20231115,193300,437655650,13700,13700,13700,13700,0
|
|
20231115,193200,437655650,13700,13700,13700,13700,0
|
|
20231115,193100,437655650,13700,13700,13700,13700,0
|
|
20231115,193000,437655650,13700,13700,13700,13700,0
|
|
20231115,192900,437655650,13700,13700,13700,13700,0
|
|
20231115,192800,437655650,13700,13700,13700,13700,0
|
|
20231115,192700,437655650,13700,13700,13700,13700,0
|
|
20231115,192600,437655650,13700,13700,13700,13700,0
|
|
20231115,192500,437655650,13700,13700,13700,13700,0
|
|
20231115,192400,437655650,13700,13700,13700,13700,0
|
|
20231115,192300,437655650,13700,13700,13700,13700,0
|
|
20231115,192200,437655650,13700,13700,13700,13700,0
|
|
20231115,192100,437655650,13700,13700,13700,13700,0
|
|
20231115,192000,437655650,13700,13700,13700,13700,0
|
|
20231115,191900,437655650,13700,13700,13700,13700,0
|
|
20231115,191800,437655650,13700,13700,13700,13700,0
|
|
20231115,191700,437655650,13700,13700,13700,13700,0
|
|
20231115,191600,437655650,13700,13700,13700,13700,0
|
|
20231115,191500,437655650,13700,13700,13700,13700,0
|
|
20231115,191400,437655650,13700,13700,13700,13700,0
|
|
20231115,191300,437655650,13700,13700,13700,13700,0
|
|
20231115,191200,437655650,13700,13700,13700,13700,0
|
|
20231115,191100,437655650,13700,13700,13700,13700,392
|
|
20231115,191000,437655650,13700,13700,13700,13700,0
|
|
20231115,190900,437655650,13700,13700,13700,13700,0
|
|
20231115,190800,437655650,13700,13700,13700,13700,0
|
|
20231115,190700,437655650,13700,13700,13700,13700,0
|
|
20231115,190600,437655650,13700,13700,13700,13700,0
|
|
20231115,190500,437655650,13700,13700,13700,13700,0
|
|
20231115,190400,437655650,13700,13700,13700,13700,0
|
|
20231115,190300,437655650,13700,13700,13700,13700,0
|
|
20231115,190200,437655650,13700,13700,13700,13700,0
|
|
20231115,190100,437655650,13700,13700,13700,13700,0
|
|
20231115,190000,437655650,13700,13700,13700,13700,0
|
|
20231115,185900,437655650,13700,13700,13700,13700,0
|
|
20231115,185800,437655650,13700,13700,13700,13700,0
|
|
20231115,185700,437655650,13700,13700,13700,13700,0
|
|
20231115,185600,437655650,13700,13700,13700,13700,0
|
|
20231115,185500,437655650,13700,13700,13700,13700,0
|
|
20231115,185400,437655650,13700,13700,13700,13700,0
|
|
20231115,185300,437655650,13700,13700,13700,13700,0
|
|
20231115,185200,437655650,13700,13700,13700,13700,0
|
|
20231115,185100,437655650,13700,13700,13700,13700,0
|
|
20231115,185000,437655650,13700,13700,13700,13700,0
|
|
20231115,184900,437655650,13700,13700,13700,13700,0
|
|
20231115,184800,437655650,13700,13700,13700,13700,0
|
|
20231115,184700,437655650,13700,13700,13700,13700,0
|
|
20231115,184600,437655650,13700,13700,13700,13700,0
|
|
20231115,184500,437655650,13700,13700,13700,13700,0
|
|
20231115,184400,437655650,13700,13700,13700,13700,0
|
|
20231115,184300,437655650,13700,13700,13700,13700,0
|
|
20231115,184200,437655650,13700,13700,13700,13700,0
|
|
20231115,184100,437655650,13700,13700,13700,13700,392
|
|
20231115,184000,437655650,13700,13700,13700,13700,0
|
|
20231115,183900,437655650,13700,13700,13700,13700,0
|
|
20231115,183800,437655650,13700,13700,13700,13700,0
|
|
20231115,183700,437655650,13700,13700,13700,13700,0
|
|
20231115,183600,437655650,13700,13700,13700,13700,0
|
|
20231115,183500,437655650,13700,13700,13700,13700,0
|
|
20231115,183400,437655650,13700,13700,13700,13700,0
|
|
20231115,183300,437655650,13700,13700,13700,13700,0
|
|
20231115,183200,437655650,13700,13700,13700,13700,0
|
|
20231115,183100,437655650,13700,13700,13700,13700,0
|
|
20231115,183000,437655650,13700,13700,13700,13700,0
|
|
20231115,182900,437655650,13700,13700,13700,13700,0
|
|
20231115,182800,437655650,13700,13700,13700,13700,0
|
|
20231115,182700,437655650,13700,13700,13700,13700,0
|
|
20231115,182600,437655650,13700,13700,13700,13700,0
|
|
20231115,182500,437655650,13700,13700,13700,13700,0
|
|
20231115,182400,437655650,13700,13700,13700,13700,0
|
|
20231115,182300,437655650,13700,13700,13700,13700,0
|
|
20231115,182200,437655650,13700,13700,13700,13700,0
|
|
20231115,182100,437655650,13700,13700,13700,13700,0
|
|
20231115,182000,437655650,13700,13700,13700,13700,0
|
|
20231115,181900,437655650,13700,13700,13700,13700,0
|
|
20231115,181800,437655650,13700,13700,13700,13700,0
|
|
20231115,181700,437655650,13700,13700,13700,13700,0
|
|
20231115,181600,437655650,13700,13700,13700,13700,0
|
|
20231115,181500,437655650,13700,13700,13700,13700,0
|
|
20231115,181400,437655650,13700,13700,13700,13700,0
|
|
20231115,181300,437655650,13700,13700,13700,13700,0
|
|
20231115,181200,437655650,13700,13700,13700,13700,0
|
|
20231115,181100,437655650,13700,13700,13700,13700,392
|
|
20231115,181000,437655650,13700,13700,13700,13700,0
|
|
20231115,180900,437655650,13700,13700,13700,13700,0
|
|
20231115,180800,437655650,13700,13700,13700,13700,0
|
|
20231115,180700,437655650,13700,13700,13700,13700,0
|
|
20231115,180600,437655650,13700,13700,13700,13700,0
|
|
20231115,180500,437655650,13700,13700,13700,13700,0
|
|
20231115,180400,437655650,13700,13700,13700,13700,0
|
|
20231115,180300,437655650,13700,13700,13700,13700,0
|
|
20231115,180200,437655650,13700,13700,13700,13700,0
|
|
20231115,180100,437655650,13700,13700,13700,13700,0
|
|
20231115,180000,437655650,13700,13700,13700,13700,0
|
|
20231115,175900,437655650,13700,13700,13700,13700,0
|
|
20231115,175800,437655650,13700,13700,13700,13700,0
|
|
20231115,175700,437655650,13700,13700,13700,13700,0
|
|
20231115,175600,437655650,13700,13700,13700,13700,0
|
|
20231115,175500,437655650,13700,13700,13700,13700,0
|
|
20231115,175400,437655650,13700,13700,13700,13700,0
|
|
20231115,175300,437655650,13700,13700,13700,13700,0
|
|
20231115,175200,437655650,13700,13700,13700,13700,0
|
|
20231115,175100,437655650,13700,13700,13700,13700,0
|
|
20231115,175000,437655650,13700,13700,13700,13700,0
|
|
20231115,174900,437655650,13700,13700,13700,13700,0
|
|
20231115,174800,437655650,13700,13700,13700,13700,0
|
|
20231115,174700,437655650,13700,13700,13700,13700,0
|
|
20231115,174600,437655650,13700,13700,13700,13700,0
|
|
20231115,174500,437655650,13700,13700,13700,13700,0
|
|
20231115,174400,437655650,13700,13700,13700,13700,0
|
|
20231115,174300,437655650,13700,13700,13700,13700,0
|
|
20231115,174200,437655650,13700,13700,13700,13700,0
|
|
20231115,174100,437655650,13700,13700,13700,13700,392
|
|
20231115,174000,437655650,13700,13700,13700,13700,0
|
|
20231115,173900,437655650,13700,13700,13700,13700,0
|
|
20231115,173800,437655650,13700,13700,13700,13700,0
|
|
20231115,173700,437655650,13700,13700,13700,13700,0
|
|
20231115,173600,437655650,13700,13700,13700,13700,0
|
|
20231115,173500,437655650,13700,13700,13700,13700,0
|
|
20231115,173400,437655650,13700,13700,13700,13700,0
|
|
20231115,173300,437655650,13700,13700,13700,13700,0
|
|
20231115,173200,437655650,13700,13700,13700,13700,0
|
|
20231115,173100,437655650,13700,13700,13700,13700,0
|
|
20231115,173000,437655650,13700,13700,13700,13700,0
|
|
20231115,172900,437655650,13700,13700,13700,13700,0
|
|
20231115,172800,437655650,13700,13700,13700,13700,0
|
|
20231115,172700,437655650,13700,13700,13700,13700,0
|
|
20231115,172600,437655650,13700,13700,13700,13700,0
|
|
20231115,172500,437655650,13700,13700,13700,13700,0
|
|
20231115,172400,437655650,13700,13700,13700,13700,0
|
|
20231115,172300,437655650,13700,13700,13700,13700,0
|
|
20231115,172200,437655650,13700,13700,13700,13700,0
|
|
20231115,172100,437655650,13700,13700,13700,13700,0
|
|
20231115,172000,437655650,13700,13700,13700,13700,0
|
|
20231115,171900,437655650,13700,13700,13700,13700,0
|
|
20231115,171800,437655650,13700,13700,13700,13700,0
|
|
20231115,171700,437655650,13700,13700,13700,13700,0
|
|
20231115,171600,437655650,13700,13700,13700,13700,0
|
|
20231115,171500,437655650,13700,13700,13700,13700,0
|
|
20231115,171400,437655650,13700,13700,13700,13700,0
|
|
20231115,171300,437655650,13700,13700,13700,13700,0
|
|
20231115,171200,437655650,13700,13700,13700,13700,0
|
|
20231115,171100,437655650,13700,13700,13700,13700,392
|
|
20231115,171000,437655650,13700,13700,13700,13700,0
|
|
20231115,170900,437655650,13700,13700,13700,13700,0
|
|
20231115,170800,437655650,13700,13700,13700,13700,0
|
|
20231115,170700,437655650,13700,13700,13700,13700,0
|
|
20231115,170600,437655650,13700,13700,13700,13700,0
|
|
20231115,170500,437655650,13700,13700,13700,13700,0
|
|
20231115,170400,437655650,13700,13700,13700,13700,0
|
|
20231115,170300,437655650,13700,13700,13700,13700,0
|
|
20231115,170200,437655650,13700,13700,13700,13700,0
|
|
20231115,170100,437655650,13700,13700,13700,13700,0
|
|
20231115,170000,437655650,13700,13700,13700,13700,0
|
|
20231115,165900,437655650,13700,13700,13700,13700,0
|
|
20231115,165800,437655650,13700,13700,13700,13700,0
|
|
20231115,165700,437655650,13700,13700,13700,13700,0
|
|
20231115,165600,437655650,13700,13700,13700,13700,0
|
|
20231115,165500,437655650,13700,13700,13700,13700,0
|
|
20231115,165400,437655650,13700,13700,13700,13700,0
|
|
20231115,165300,437655650,13700,13700,13700,13700,0
|
|
20231115,165200,437655650,13700,13700,13700,13700,0
|
|
20231115,165100,437655650,13700,13700,13700,13700,0
|
|
20231115,165000,437655650,13700,13700,13700,13700,0
|
|
20231115,164900,437655650,13700,13700,13700,13700,0
|
|
20231115,164800,437655650,13700,13700,13700,13700,0
|
|
20231115,164700,437655650,13700,13700,13700,13700,0
|
|
20231115,164600,437655650,13700,13700,13700,13700,0
|
|
20231115,164500,437655650,13700,13700,13700,13700,0
|
|
20231115,164400,437655650,13700,13700,13700,13700,0
|
|
20231115,164300,437655650,13700,13700,13700,13700,0
|
|
20231115,164200,437655650,13700,13700,13700,13700,0
|
|
20231115,164100,437655650,13700,13700,13700,13700,392
|
|
20231115,164000,437655650,13700,13700,13700,13700,0
|
|
20231115,163900,437655650,13700,13700,13700,13700,0
|
|
20231115,163800,437655650,13700,13700,13700,13700,0
|
|
20231115,163700,437655650,13700,13700,13700,13700,0
|
|
20231115,163600,437655650,13700,13700,13700,13700,0
|
|
20231115,163500,437655650,13700,13700,13700,13700,0
|
|
20231115,163400,437655650,13700,13700,13700,13700,0
|
|
20231115,163300,437655650,13700,13700,13700,13700,0
|
|
20231115,163200,437655650,13700,13700,13700,13700,0
|
|
20231115,163100,437655650,13700,13700,13700,13700,0
|
|
20231115,163000,437655650,13700,13700,13700,13700,0
|
|
20231115,162900,437655650,13700,13700,13700,13700,0
|
|
20231115,162800,437655650,13700,13700,13700,13700,0
|
|
20231115,162700,437655650,13700,13700,13700,13700,0
|
|
20231115,162600,437655650,13700,13700,13700,13700,0
|
|
20231115,162500,437655650,13700,13700,13700,13700,0
|
|
20231115,162400,437655650,13700,13700,13700,13700,0
|
|
20231115,162300,437655650,13700,13700,13700,13700,0
|
|
20231115,162200,437655650,13700,13700,13700,13700,0
|
|
20231115,162100,437655650,13700,13700,13700,13700,0
|
|
20231115,162000,437655650,13700,13700,13700,13700,0
|
|
20231115,161900,437655650,13700,13700,13700,13700,0
|
|
20231115,161800,437655650,13700,13700,13700,13700,0
|
|
20231115,161700,437655650,13700,13700,13700,13700,0
|
|
20231115,161600,437655650,13700,13700,13700,13700,0
|
|
20231115,161500,437655650,13700,13700,13700,13700,0
|
|
20231115,161400,437655650,13700,13700,13700,13700,0
|
|
20231115,161300,437655650,13700,13700,13700,13700,0
|
|
20231115,161200,437655650,13700,13700,13700,13700,0
|
|
20231115,161100,437655650,13700,13700,13700,13700,392
|
|
20231115,161000,437655650,13700,13700,13700,13700,0
|
|
20231115,160900,437655650,13700,13700,13700,13700,0
|
|
20231115,160800,437655650,13700,13700,13700,13700,0
|
|
20231115,160700,437655650,13700,13700,13700,13700,0
|
|
20231115,160600,437655650,13700,13700,13700,13700,0
|
|
20231115,160500,437655650,13700,13700,13700,13700,0
|
|
20231115,160400,437655650,13700,13700,13700,13700,0
|
|
20231115,160300,437655650,13700,13700,13700,13700,0
|
|
20231115,160200,437655650,13700,13700,13700,13700,0
|
|
20231115,160100,437655650,13700,13700,13700,13700,0
|
|
20231115,160000,437655650,13700,13700,13700,13700,0
|
|
20231115,155900,437655650,13700,13700,13700,13700,0
|
|
20231115,155800,437655650,13700,13700,13700,13700,0
|
|
20231115,155700,437655650,13700,13700,13700,13700,0
|
|
20231115,155600,437655650,13700,13700,13700,13700,0
|
|
20231115,155500,437655650,13700,13700,13700,13700,0
|
|
20231115,155400,437655650,13700,13700,13700,13700,0
|
|
20231115,155300,437655650,13700,13700,13700,13700,0
|
|
20231115,155200,437655650,13700,13700,13700,13700,0
|
|
20231115,155100,437655650,13700,13700,13700,13700,0
|
|
20231115,155000,437655650,13700,13700,13700,13700,0
|
|
20231115,154900,437655650,13700,13700,13700,13700,0
|
|
20231115,154800,437655650,13700,13700,13700,13700,0
|
|
20231115,154700,437655650,13700,13700,13700,13700,0
|
|
20231115,154600,437655650,13700,13700,13700,13700,0
|
|
20231115,154500,437655650,13700,13700,13700,13700,0
|
|
20231115,154400,437655650,13700,13700,13700,13700,0
|
|
20231115,154300,437655650,13700,13700,13700,13700,0
|
|
20231115,154200,437655650,13700,13700,13700,13700,0
|
|
20231115,154100,437655650,13700,13700,13700,13700,392
|
|
20231115,154000,437655650,13700,13700,13700,13700,0
|
|
20231115,153900,437655650,13700,13700,13700,13700,0
|
|
20231115,153800,437655650,13700,13700,13700,13700,0
|
|
20231115,153700,437655650,13700,13700,13700,13700,0
|
|
20231115,153600,437655650,13700,13700,13700,13700,0
|
|
20231115,153500,437655650,13700,13700,13700,13700,0
|
|
20231115,153400,437655650,13700,13700,13700,13700,0
|
|
20231115,153300,437655650,13700,13700,13700,13700,0
|
|
20231115,153200,437655650,13700,13700,13700,13700,0
|
|
20231115,153100,437655650,13700,13700,13700,13700,0
|
|
20231115,153000,437655650,13700,13700,13700,13700,392
|
|
20231115,152900,432285250,13740,13740,13740,13740,0
|
|
20231115,152800,432285250,13740,13740,13740,13740,0
|
|
20231115,152700,432285250,13740,13740,13740,13740,0
|
|
20231115,152600,432285250,13740,13740,13740,13740,0
|
|
20231115,152500,432285250,13740,13740,13740,13740,0
|
|
20231115,152400,432285250,13740,13740,13740,13740,0
|
|
20231115,152300,432285250,13740,13740,13740,13740,0
|
|
20231115,152200,432285250,13740,13740,13740,13740,0
|
|
20231115,152100,432285250,13740,13740,13740,13740,0
|
|
20231115,152000,432285250,13740,13740,13740,13740,0
|
|
20231115,151900,432285250,13740,13740,13740,13740,30
|
|
20231115,151800,431873050,13730,13730,13730,13720,89
|
|
20231115,151700,430651090,13720,13720,13720,13720,76
|
|
20231115,151600,429608370,13730,13730,13730,13730,2
|
|
20231115,151500,429580910,13720,13720,13720,13720,0
|
|
20231115,151400,429580910,13720,13720,13720,13720,5
|
|
20231115,151300,429512310,13720,13720,13720,13720,13
|
|
20231115,151200,429333950,13720,13720,13720,13720,0
|
|
20231115,151100,429333950,13720,13710,13720,13710,17
|
|
20231115,151000,429100780,13710,13720,13720,13710,7
|
|
20231115,150900,429004750,13720,13720,13720,13720,25
|
|
20231115,150800,428661750,13720,13720,13720,13720,0
|
|
20231115,150700,428661750,13720,13710,13720,13710,603
|
|
20231115,150600,420394610,13700,13700,13700,13700,88
|
|
20231115,150500,419189010,13700,13710,13710,13700,110
|
|
20231115,150400,417681910,13700,13700,13700,13700,36
|
|
20231115,150300,417188710,13700,13700,13700,13700,0
|
|
20231115,150200,417188710,13700,13710,13710,13700,358
|
|
20231115,150100,412281000,13720,13730,13730,13720,74
|
|
20231115,150000,411265020,13740,13740,13740,13740,0
|
|
20231115,145900,411265020,13740,13740,13740,13740,5
|
|
20231115,145800,411196320,13760,13760,13760,13760,0
|
|
20231115,145700,411196320,13760,13760,13760,13760,0
|
|
20231115,145600,411196320,13760,13760,13760,13760,0
|
|
20231115,145500,411196320,13760,13740,13760,13740,5
|
|
20231115,145400,411127600,13740,13750,13750,13740,110
|
|
20231115,145300,409615140,13750,13750,13750,13750,11
|
|
20231115,145200,409463890,13740,13740,13740,13740,1
|
|
20231115,145100,409450150,13730,13730,13730,13730,0
|
|
20231115,145000,409450150,13730,13730,13730,13730,4
|
|
20231115,144900,409395230,13760,13760,13760,13760,7
|
|
20231115,144800,409298910,13760,13760,13760,13760,3
|
|
20231115,144700,409257630,13740,13740,13750,13740,76
|
|
20231115,144600,408212850,13750,13750,13750,13750,0
|
|
20231115,144500,408212850,13750,13750,13750,13750,1
|
|
20231115,144400,408199100,13730,13740,13740,13730,82
|
|
20231115,144300,407073040,13750,13750,13750,13750,0
|
|
20231115,144200,407073040,13750,13750,13750,13750,0
|
|
20231115,144100,407073040,13750,13750,13750,13750,66
|
|
20231115,144000,406165540,13760,13760,13760,13760,5
|
|
20231115,143900,406096740,13760,13760,13760,13760,0
|
|
20231115,143800,406096740,13760,13760,13760,13760,2
|
|
20231115,143700,406069220,13760,13760,13760,13760,95
|
|
20231115,143600,404762020,13760,13760,13760,13760,6
|
|
20231115,143500,404679460,13760,13760,13760,13760,105
|
|
20231115,143400,403234660,13760,13760,13760,13760,50
|
|
20231115,143300,402546660,13770,13770,13770,13770,30
|
|
20231115,143200,402133560,13770,13770,13770,13760,224
|
|
20231115,143100,399050750,13770,13770,13770,13770,0
|
|
20231115,143000,399050750,13770,13770,13770,13770,10
|
|
20231115,142900,398913050,13780,13780,13780,13780,0
|
|
20231115,142800,398913050,13780,13780,13780,13780,0
|
|
20231115,142700,398913050,13780,13780,13780,13780,226
|
|
20231115,142600,395798770,13780,13780,13780,13780,50
|
|
20231115,142500,395109770,13780,13790,13790,13780,9
|
|
20231115,142400,394985690,13790,13790,13790,13790,34
|
|
20231115,142300,394516830,13800,13800,13800,13800,5
|
|
20231115,142200,394447830,13800,13800,13800,13800,0
|
|
20231115,142100,394447830,13800,13800,13800,13800,373
|
|
20231115,142000,389300430,13800,13800,13800,13800,1
|
|
20231115,141900,389286630,13790,13790,13800,13790,381
|
|
20231115,141800,384032050,13790,13790,13790,13790,156
|
|
20231115,141700,381880810,13790,13770,13790,13770,367
|
|
20231115,141600,376824400,13790,13790,13790,13790,0
|
|
20231115,141500,376824400,13790,13790,13790,13790,0
|
|
20231115,141400,376824400,13790,13790,13790,13790,0
|
|
20231115,141300,376824400,13790,13790,13790,13790,0
|
|
20231115,141200,376824400,13790,13760,13790,13760,459
|
|
20231115,141100,370501280,13740,13750,13760,13740,616
|
|
20231115,141000,362027750,13750,13750,13750,13750,13
|
|
20231115,140900,361849000,13750,13750,13750,13750,27
|
|
20231115,140800,361477750,13750,13730,13750,13730,168
|
|
20231115,140700,359169770,13730,13730,13730,13730,5
|
|
20231115,140600,359101120,13730,13720,13730,13720,2
|
|
20231115,140500,359073670,13710,13710,13710,13710,1
|
|
20231115,140400,359059960,13700,13700,13700,13700,201
|
|
20231115,140300,356306260,13690,13690,13690,13690,0
|
|
20231115,140200,356306260,13690,13690,13690,13690,0
|
|
20231115,140100,356306260,13690,13690,13690,13690,0
|
|
20231115,140000,356306260,13690,13690,13690,13690,0
|
|
20231115,135900,356306260,13690,13690,13690,13690,12
|
|
20231115,135800,356141980,13690,13690,13690,13690,0
|
|
20231115,135700,356141980,13690,13690,13690,13690,0
|
|
20231115,135600,356141980,13690,13690,13690,13690,0
|
|
20231115,135500,356141980,13690,13690,13690,13690,0
|
|
20231115,135400,356141980,13690,13690,13690,13690,7
|
|
20231115,135300,356046150,13690,13690,13690,13690,1
|
|
20231115,135200,356032460,13680,13680,13680,13680,0
|
|
20231115,135100,356032460,13680,13680,13680,13680,0
|
|
20231115,135000,356032460,13680,13680,13680,13680,0
|
|
20231115,134900,356032460,13680,13680,13680,13680,1
|
|
20231115,134800,356018780,13700,13700,13700,13700,185
|
|
20231115,134700,353484280,13730,13730,13730,13730,0
|
|
20231115,134600,353484280,13730,13640,13730,13640,1119
|
|
20231115,134500,338133330,13630,13630,13630,13630,200
|
|
20231115,134400,335407330,13630,13690,13690,13630,555
|
|
20231115,134300,327836900,13700,13700,13700,13700,0
|
|
20231115,134200,327836900,13700,13700,13700,13700,46
|
|
20231115,134100,327206700,13720,13720,13720,13720,0
|
|
20231115,134000,327206700,13720,13720,13720,13720,0
|
|
20231115,133900,327206700,13720,13720,13720,13720,10
|
|
20231115,133800,327069500,13720,13720,13720,13720,74
|
|
20231115,133700,326054220,13720,13710,13720,13710,25
|
|
20231115,133600,325711300,13700,13680,13700,13650,784
|
|
20231115,133500,314988190,13690,13690,13690,13690,2
|
|
20231115,133400,314960810,13690,13690,13690,13690,18
|
|
20231115,133300,314714390,13690,13690,13690,13690,50
|
|
20231115,133200,314029890,13690,13690,13690,13690,0
|
|
20231115,133100,314029890,13690,13690,13690,13690,130
|
|
20231115,133000,312250190,13700,13700,13700,13700,0
|
|
20231115,132900,312250190,13700,13690,13700,13690,223
|
|
20231115,132800,309195320,13680,13680,13680,13680,0
|
|
20231115,132700,309195320,13680,13680,13680,13680,63
|
|
20231115,132600,308333480,13670,13660,13670,13660,168
|
|
20231115,132500,306038290,13650,13650,13650,13650,0
|
|
20231115,132400,306038290,13650,13650,13650,13650,0
|
|
20231115,132300,306038290,13650,13650,13650,13650,0
|
|
20231115,132200,306038290,13650,13650,13650,13650,0
|
|
20231115,132100,306038290,13650,13650,13650,13650,100
|
|
20231115,132000,304673290,13630,13630,13630,13630,0
|
|
20231115,131900,304673290,13630,13640,13640,13630,293
|
|
20231115,131800,300679530,13640,13650,13650,13640,101
|
|
20231115,131700,299301880,13650,13640,13650,13640,105
|
|
20231115,131600,297869630,13640,13640,13640,13640,0
|
|
20231115,131500,297869630,13640,13640,13640,13640,0
|
|
20231115,131400,297869630,13640,13640,13640,13640,1
|
|
20231115,131300,297855990,13650,13650,13650,13650,1
|
|
20231115,131200,297842340,13670,13670,13670,13670,0
|
|
20231115,131100,297842340,13670,13670,13670,13670,0
|
|
20231115,131000,297842340,13670,13670,13670,13670,0
|
|
20231115,130900,297842340,13670,13670,13670,13670,0
|
|
20231115,130800,297842340,13670,13680,13680,13670,3
|
|
20231115,130700,297801320,13660,13650,13660,13650,79
|
|
20231115,130600,296722360,13650,13660,13660,13650,11
|
|
20231115,130500,296572200,13620,13640,13650,13620,285
|
|
20231115,130400,292682160,13620,13620,13620,13620,0
|
|
20231115,130300,292682160,13620,13620,13620,13620,0
|
|
20231115,130200,292682160,13620,13620,13620,13610,846
|
|
20231115,130100,281163620,13630,13630,13630,13630,5
|
|
20231115,130000,281095470,13620,13620,13620,13620,0
|
|
20231115,125900,281095470,13620,13620,13620,13620,0
|
|
20231115,125800,281095470,13620,13620,13620,13620,8
|
|
20231115,125700,280986510,13620,13620,13620,13620,45
|
|
20231115,125600,280373610,13620,13620,13620,13620,3
|
|
20231115,125500,280332750,13630,13620,13630,13620,13
|
|
20231115,125400,280155640,13620,13630,13630,13620,19
|
|
20231115,125300,279896760,13630,13630,13630,13630,5
|
|
20231115,125200,279828610,13620,13630,13630,13620,18
|
|
20231115,125100,279583300,13630,13630,13630,13630,0
|
|
20231115,125000,279583300,13630,13630,13630,13630,5
|
|
20231115,124900,279515150,13630,13630,13630,13630,0
|
|
20231115,124800,279515150,13630,13630,13630,13630,0
|
|
20231115,124700,279515150,13630,13630,13630,13630,5
|
|
20231115,124600,279447000,13630,13630,13630,13630,0
|
|
20231115,124500,279447000,13630,13630,13630,13630,0
|
|
20231115,124400,279447000,13630,13630,13630,13630,1
|
|
20231115,124300,279433370,13620,13620,13620,13620,0
|
|
20231115,124200,279433370,13620,13610,13620,13610,53
|
|
20231115,124100,278711880,13610,13610,13610,13610,0
|
|
20231115,124000,278711880,13610,13610,13610,13610,5
|
|
20231115,123900,278643830,13610,13610,13610,13610,0
|
|
20231115,123800,278643830,13610,13610,13610,13610,0
|
|
20231115,123700,278643830,13610,13610,13610,13610,0
|
|
20231115,123600,278643830,13610,13610,13610,13610,0
|
|
20231115,123500,278643830,13610,13620,13620,13610,29
|
|
20231115,123400,278249130,13620,13620,13620,13620,37
|
|
20231115,123300,277745190,13620,13620,13620,13620,0
|
|
20231115,123200,277745190,13620,13620,13620,13620,0
|
|
20231115,123100,277745190,13620,13620,13620,13620,36
|
|
20231115,123000,277254870,13620,13620,13620,13620,5
|
|
20231115,122900,277186770,13600,13600,13600,13600,0
|
|
20231115,122800,277186770,13600,13600,13600,13600,8
|
|
20231115,122700,277077970,13600,13600,13600,13600,7
|
|
20231115,122600,276982770,13590,13590,13590,13590,6
|
|
20231115,122500,276901230,13590,13600,13600,13590,38
|
|
20231115,122400,276384470,13630,13630,13630,13630,0
|
|
20231115,122300,276384470,13630,13620,13630,13620,50
|
|
20231115,122200,275703290,13620,13620,13620,13620,0
|
|
20231115,122100,275703290,13620,13620,13620,13620,5
|
|
20231115,122000,275635190,13620,13620,13620,13620,0
|
|
20231115,121900,275635190,13620,13620,13620,13620,0
|
|
20231115,121800,275635190,13620,13610,13620,13610,50
|
|
20231115,121700,274954640,13620,13620,13620,13620,0
|
|
20231115,121600,274954640,13620,13620,13620,13620,0
|
|
20231115,121500,274954640,13620,13620,13620,13620,5
|
|
20231115,121400,274886540,13620,13620,13620,13620,0
|
|
20231115,121300,274886540,13620,13620,13620,13620,0
|
|
20231115,121200,274886540,13620,13620,13620,13620,0
|
|
20231115,121100,274886540,13620,13620,13620,13620,1
|
|
20231115,121000,274872920,13620,13620,13620,13620,2
|
|
20231115,120900,274845680,13620,13620,13620,13620,1
|
|
20231115,120800,274832060,13620,13620,13620,13620,6
|
|
20231115,120700,274750340,13600,13600,13600,13600,0
|
|
20231115,120600,274750340,13600,13600,13600,13600,92
|
|
20231115,120500,273499140,13620,13620,13620,13620,3
|
|
20231115,120400,273458280,13620,13620,13620,13620,3
|
|
20231115,120300,273417420,13620,13620,13620,13620,3
|
|
20231115,120200,273376560,13620,13610,13620,13610,4
|
|
20231115,120100,273322090,13610,13610,13610,13610,9
|
|
20231115,120000,273199600,13610,13600,13610,13600,191
|
|
20231115,115900,270601990,13620,13610,13620,13610,30
|
|
20231115,115800,270193490,13610,13610,13610,13610,6
|
|
20231115,115700,270111830,13610,13620,13620,13610,44
|
|
20231115,115600,269512940,13610,13610,13610,13610,180
|
|
20231115,115500,267063140,13620,13620,13620,13620,0
|
|
20231115,115400,267063140,13620,13620,13620,13620,0
|
|
20231115,115300,267063140,13620,13620,13620,13620,0
|
|
20231115,115200,267063140,13620,13620,13620,13620,1
|
|
20231115,115100,267049520,13620,13620,13620,13620,1
|
|
20231115,115000,267035900,13620,13620,13620,13620,2
|
|
20231115,114900,267008660,13620,13630,13630,13610,98
|
|
20231115,114800,265674830,13620,13620,13620,13610,23
|
|
20231115,114700,265361680,13620,13630,13630,13620,9
|
|
20231115,114600,265239090,13630,13630,13630,13630,5
|
|
20231115,114500,265170940,13620,13620,13620,13620,106
|
|
20231115,114400,263727220,13630,13630,13630,13630,344
|
|
20231115,114300,259038500,13630,13630,13630,13630,50
|
|
20231115,114200,258357000,13640,13640,13640,13640,0
|
|
20231115,114100,258357000,13640,13630,13640,13630,48
|
|
20231115,114000,257702750,13620,13620,13630,13620,15
|
|
20231115,113900,257498410,13630,13630,13630,13630,13
|
|
20231115,113800,257321220,13630,13630,13630,13630,0
|
|
20231115,113700,257321220,13630,13620,13630,13620,10
|
|
20231115,113600,257185010,13630,13630,13630,13630,0
|
|
20231115,113500,257185010,13630,13630,13630,13630,0
|
|
20231115,113400,257185010,13630,13630,13630,13630,0
|
|
20231115,113300,257185010,13630,13630,13630,13610,55
|
|
20231115,113200,256435670,13630,13630,13630,13630,0
|
|
20231115,113100,256435670,13630,13630,13630,13630,0
|
|
20231115,113000,256435670,13630,13620,13630,13620,163
|
|
20231115,112900,254215460,13620,13620,13620,13620,0
|
|
20231115,112800,254215460,13620,13620,13620,13620,0
|
|
20231115,112700,254215460,13620,13620,13620,13620,9
|
|
20231115,112600,254092880,13620,13620,13620,13620,0
|
|
20231115,112500,254092880,13620,13620,13620,13620,0
|
|
20231115,112400,254092880,13620,13620,13620,13620,0
|
|
20231115,112300,254092880,13620,13620,13620,13620,0
|
|
20231115,112200,254092880,13620,13620,13620,13620,0
|
|
20231115,112100,254092880,13620,13620,13620,13620,5
|
|
20231115,112000,254024780,13620,13620,13620,13620,0
|
|
20231115,111900,254024780,13620,13620,13620,13620,10
|
|
20231115,111800,253888580,13610,13610,13610,13610,1
|
|
20231115,111700,253874970,13610,13610,13610,13610,15
|
|
20231115,111600,253670820,13610,13610,13610,13610,5
|
|
20231115,111500,253602770,13610,13610,13610,13610,5
|
|
20231115,111400,253534720,13610,13610,13610,13610,0
|
|
20231115,111300,253534720,13610,13610,13610,13610,5
|
|
20231115,111200,253466670,13620,13620,13620,13620,1
|
|
20231115,111100,253453050,13620,13620,13620,13620,0
|
|
20231115,111000,253453050,13620,13620,13620,13620,0
|
|
20231115,110900,253453050,13620,13620,13620,13620,0
|
|
20231115,110800,253453050,13620,13620,13620,13620,0
|
|
20231115,110700,253453050,13620,13620,13620,13620,35
|
|
20231115,110600,252976350,13640,13640,13640,13640,0
|
|
20231115,110500,252976350,13640,13640,13640,13640,5
|
|
20231115,110400,252908150,13630,13630,13630,13630,0
|
|
20231115,110300,252908150,13630,13640,13640,13630,304
|
|
20231115,110200,248761600,13640,13650,13650,13640,54
|
|
20231115,110100,248024640,13650,13650,13650,13650,0
|
|
20231115,110000,248024640,13650,13650,13650,13650,0
|
|
20231115,105900,248024640,13650,13650,13650,13650,0
|
|
20231115,105800,248024640,13650,13650,13650,13650,7
|
|
20231115,105700,247929090,13640,13640,13640,13640,13
|
|
20231115,105600,247751770,13640,13640,13640,13640,1
|
|
20231115,105500,247738130,13580,13580,13580,13580,2
|
|
20231115,105400,247710970,13570,13570,13570,13570,0
|
|
20231115,105300,247710970,13570,13590,13590,13570,274
|
|
20231115,105200,243990580,13570,13570,13570,13570,0
|
|
20231115,105100,243990580,13570,13570,13570,13570,0
|
|
20231115,105000,243990580,13570,13570,13570,13570,0
|
|
20231115,104900,243990580,13570,13580,13580,13570,310
|
|
20231115,104800,239780890,13640,13640,13640,13640,1
|
|
20231115,104700,239767250,13560,13560,13560,13560,15
|
|
20231115,104600,239563850,13540,13540,13540,13540,0
|
|
20231115,104500,239563850,13540,13540,13540,13540,0
|
|
20231115,104400,239563850,13540,13540,13540,13540,0
|
|
20231115,104300,239563850,13540,13540,13540,13540,73
|
|
20231115,104200,238575430,13530,13530,13530,13530,10
|
|
20231115,104100,238440130,13530,13530,13530,13530,47
|
|
20231115,104000,237804220,13510,13510,13510,13510,2
|
|
20231115,103900,237777200,13510,13510,13510,13510,11
|
|
20231115,103800,237628590,13500,13500,13500,13500,0
|
|
20231115,103700,237628590,13500,13500,13500,13500,0
|
|
20231115,103600,237628590,13500,13500,13500,13500,0
|
|
20231115,103500,237628590,13500,13500,13500,13500,0
|
|
20231115,103400,237628590,13500,13550,13550,13500,112
|
|
20231115,103300,236113690,13550,13570,13570,13550,200
|
|
20231115,103200,233402180,13570,13580,13600,13570,64
|
|
20231115,103100,232533030,13580,13610,13610,13580,869
|
|
20231115,103000,220728240,13640,13640,13640,13640,9
|
|
20231115,102900,220605480,13660,13660,13660,13660,0
|
|
20231115,102800,220605480,13660,13660,13660,13660,0
|
|
20231115,102700,220605480,13660,13660,13660,13660,5
|
|
20231115,102600,220537180,13650,13650,13650,13650,21
|
|
20231115,102500,220250530,13660,13660,13660,13660,0
|
|
20231115,102400,220250530,13660,13660,13660,13660,0
|
|
20231115,102300,220250530,13660,13650,13660,13650,6
|
|
20231115,102200,220168580,13650,13650,13650,13650,0
|
|
20231115,102100,220168580,13650,13650,13650,13650,0
|
|
20231115,102000,220168580,13650,13650,13650,13650,5
|
|
20231115,101900,220100330,13650,13650,13650,13650,0
|
|
20231115,101800,220100330,13650,13650,13650,13650,0
|
|
20231115,101700,220100330,13650,13650,13660,13650,21
|
|
20231115,101600,219813630,13660,13660,13660,13660,12
|
|
20231115,101500,219649710,13670,13670,13670,13670,0
|
|
20231115,101400,219649710,13670,13690,13690,13670,171
|
|
20231115,101300,217311520,13690,13690,13690,13680,64
|
|
20231115,101200,216435430,13690,13700,13700,13680,310
|
|
20231115,101100,212191570,13710,13710,13710,13690,564
|
|
20231115,101000,204462770,13730,13730,13730,13730,5
|
|
20231115,100900,204394120,13730,13730,13730,13730,1
|
|
20231115,100800,204380390,13730,13730,13730,13730,5
|
|
20231115,100700,204311740,13730,13730,13730,13730,1
|
|
20231115,100600,204298010,13730,13730,13730,13730,1
|
|
20231115,100500,204284280,13730,13730,13730,13730,5
|
|
20231115,100400,204215630,13730,13730,13730,13730,1
|
|
20231115,100300,204201900,13710,13730,13730,13710,10
|
|
20231115,100200,204064700,13720,13720,13720,13720,4
|
|
20231115,100100,204009820,13720,13740,13740,13720,155
|
|
20231115,100000,201882620,13750,13750,13750,13750,1
|
|
20231115,095900,201868870,13740,13740,13740,13740,5
|
|
20231115,095800,201800170,13730,13730,13740,13730,124
|
|
20231115,095700,200097480,13730,13740,13740,13730,49
|
|
20231115,095600,199424610,13740,13740,13750,13740,32
|
|
20231115,095500,198984910,13740,13750,13750,13740,2
|
|
20231115,095400,198957420,13760,13750,13770,13730,125
|
|
20231115,095300,197238720,13790,13790,13800,13790,207
|
|
20231115,095200,194383250,13790,13780,13790,13780,341
|
|
20231115,095100,189683110,13770,13720,13770,13720,1629
|
|
20231115,095000,167288160,13720,13730,13730,13720,151
|
|
20231115,094900,165216390,13700,13700,13700,13700,1
|
|
20231115,094800,165202690,13740,13720,13740,13720,444
|
|
20231115,094700,159106590,13720,13720,13720,13720,5
|
|
20231115,094600,159037990,13710,13690,13710,13690,324
|
|
20231115,094500,154599310,13680,13680,13680,13680,6
|
|
20231115,094400,154517230,13680,13680,13680,13680,5
|
|
20231115,094300,154448830,13670,13670,13670,13670,96
|
|
20231115,094200,153136510,13670,13670,13670,13670,11
|
|
20231115,094100,152986140,13670,13670,13670,13670,0
|
|
20231115,094000,152986140,13670,13630,13670,13630,341
|
|
20231115,093900,148329670,13640,13640,13640,13640,1
|
|
20231115,093800,148316030,13640,13600,13650,13600,1069
|
|
20231115,093700,133777160,13600,13600,13600,13600,78
|
|
20231115,093600,132716360,13590,13600,13600,13590,124
|
|
20231115,093500,131030390,13600,13600,13600,13590,53
|
|
20231115,093400,130309670,13600,13610,13610,13600,61
|
|
20231115,093300,129479970,13610,13610,13610,13610,11
|
|
20231115,093200,129330260,13610,13610,13610,13610,1
|
|
20231115,093100,129316650,13600,13640,13640,13600,552
|
|
20231115,093000,121809370,13640,13600,13640,13600,81
|
|
20231115,092900,120706260,13600,13600,13600,13600,14
|
|
20231115,092800,120515860,13600,13610,13610,13600,89
|
|
20231115,092700,119304960,13600,13610,13610,13600,20
|
|
20231115,092600,119032790,13660,13660,13660,13660,0
|
|
20231115,092500,119032790,13660,13660,13660,13660,305
|
|
20231115,092400,114866490,13670,13690,13690,13670,229
|
|
20231115,092300,111734420,13690,13690,13690,13690,0
|
|
20231115,092200,111734420,13690,13690,13690,13690,0
|
|
20231115,092100,111734420,13690,13700,13700,13690,167
|
|
20231115,092000,109448060,13700,13700,13700,13700,161
|
|
20231115,091900,107242360,13690,13690,13690,13690,70
|
|
20231115,091800,106284060,13690,13690,13690,13690,0
|
|
20231115,091700,106284060,13690,13690,13690,13690,87
|
|
20231115,091600,105093030,13700,13700,13700,13700,336
|
|
20231115,091500,100489830,13700,13720,13720,13700,40
|
|
20231115,091400,99941460,13720,13730,13760,13720,418
|
|
20231115,091300,94195130,13730,13620,13730,13620,3077
|
|
20231115,091200,52077970,13620,13600,13620,13600,39
|
|
20231115,091100,51547090,13600,13650,13650,13600,97
|
|
20231115,091000,50223500,13650,13650,13650,13650,12
|
|
20231115,090900,50059700,13640,13600,13640,13600,1054
|
|
20231115,090800,35692900,13630,13640,13640,13600,136
|
|
20231115,090700,33840960,13590,13590,13590,13590,150
|
|
20231115,090600,31802460,13650,13620,13650,13600,308
|
|
20231115,090500,27607600,13600,13620,13650,13600,384
|
|
20231115,090400,22377060,13630,13600,13630,13600,82
|
|
20231115,090300,21260510,13600,13480,13600,13480,1231
|
|
20231115,090200,4585520,13480,13480,13480,13480,55
|
|
20231115,090100,3844120,13480,13480,13480,13480,10
|
|
20231115,090000,3709320,13490,13490,13490,13450,275
|