648 lines
34 KiB
CSV
648 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,204500,1475324470,12430,12430,12430,12430,683
|
|
20231116,204400,1475324470,12430,12430,12430,12430,0
|
|
20231116,204300,1475324470,12430,12430,12430,12430,0
|
|
20231116,204200,1475324470,12430,12430,12430,12430,0
|
|
20231116,204100,1475324470,12430,12430,12430,12430,0
|
|
20231116,204000,1475324470,12430,12430,12430,12430,0
|
|
20231116,203900,1475324470,12430,12430,12430,12430,0
|
|
20231116,203800,1475324470,12430,12430,12430,12430,0
|
|
20231116,203700,1475324470,12430,12430,12430,12430,0
|
|
20231116,203600,1475324470,12430,12430,12430,12430,0
|
|
20231116,203500,1475324470,12430,12430,12430,12430,0
|
|
20231116,203400,1475324470,12430,12430,12430,12430,0
|
|
20231116,203300,1475324470,12430,12430,12430,12430,0
|
|
20231116,203200,1475324470,12430,12430,12430,12430,0
|
|
20231116,203100,1475324470,12430,12430,12430,12430,0
|
|
20231116,203000,1475324470,12430,12430,12430,12430,0
|
|
20231116,202900,1475324470,12430,12430,12430,12430,0
|
|
20231116,202800,1475324470,12430,12430,12430,12430,0
|
|
20231116,202700,1475324470,12430,12430,12430,12430,0
|
|
20231116,202600,1475324470,12430,12430,12430,12430,0
|
|
20231116,202500,1475324470,12430,12430,12430,12430,0
|
|
20231116,202400,1475324470,12430,12430,12430,12430,0
|
|
20231116,202300,1475324470,12430,12430,12430,12430,0
|
|
20231116,202200,1475324470,12430,12430,12430,12430,0
|
|
20231116,202100,1475324470,12430,12430,12430,12430,0
|
|
20231116,202000,1475324470,12430,12430,12430,12430,0
|
|
20231116,201900,1475324470,12430,12430,12430,12430,0
|
|
20231116,201800,1475324470,12430,12430,12430,12430,0
|
|
20231116,201700,1475324470,12430,12430,12430,12430,0
|
|
20231116,201600,1475324470,12430,12430,12430,12430,0
|
|
20231116,201500,1475324470,12430,12430,12430,12430,683
|
|
20231116,201400,1475324470,12430,12430,12430,12430,0
|
|
20231116,201300,1475324470,12430,12430,12430,12430,0
|
|
20231116,201200,1475324470,12430,12430,12430,12430,0
|
|
20231116,201100,1475324470,12430,12430,12430,12430,0
|
|
20231116,201000,1475324470,12430,12430,12430,12430,0
|
|
20231116,200900,1475324470,12430,12430,12430,12430,0
|
|
20231116,200800,1475324470,12430,12430,12430,12430,0
|
|
20231116,200700,1475324470,12430,12430,12430,12430,0
|
|
20231116,200600,1475324470,12430,12430,12430,12430,0
|
|
20231116,200500,1475324470,12430,12430,12430,12430,0
|
|
20231116,200400,1475324470,12430,12430,12430,12430,0
|
|
20231116,200300,1475324470,12430,12430,12430,12430,0
|
|
20231116,200200,1475324470,12430,12430,12430,12430,0
|
|
20231116,200100,1475324470,12430,12430,12430,12430,0
|
|
20231116,200000,1475324470,12430,12430,12430,12430,0
|
|
20231116,195900,1475324470,12430,12430,12430,12430,0
|
|
20231116,195800,1475324470,12430,12430,12430,12430,0
|
|
20231116,195700,1475324470,12430,12430,12430,12430,0
|
|
20231116,195600,1475324470,12430,12430,12430,12430,0
|
|
20231116,195500,1475324470,12430,12430,12430,12430,0
|
|
20231116,195400,1475324470,12430,12430,12430,12430,0
|
|
20231116,195300,1475324470,12430,12430,12430,12430,0
|
|
20231116,195200,1475324470,12430,12430,12430,12430,0
|
|
20231116,195100,1475324470,12430,12430,12430,12430,0
|
|
20231116,195000,1475324470,12430,12430,12430,12430,0
|
|
20231116,194900,1475324470,12430,12430,12430,12430,0
|
|
20231116,194800,1475324470,12430,12430,12430,12430,0
|
|
20231116,194700,1475324470,12430,12430,12430,12430,0
|
|
20231116,194600,1475324470,12430,12430,12430,12430,0
|
|
20231116,194500,1475324470,12430,12430,12430,12430,683
|
|
20231116,194400,1475324470,12430,12430,12430,12430,0
|
|
20231116,194300,1475324470,12430,12430,12430,12430,0
|
|
20231116,194200,1475324470,12430,12430,12430,12430,0
|
|
20231116,194100,1475324470,12430,12430,12430,12430,0
|
|
20231116,194000,1475324470,12430,12430,12430,12430,0
|
|
20231116,193900,1475324470,12430,12430,12430,12430,0
|
|
20231116,193800,1475324470,12430,12430,12430,12430,0
|
|
20231116,193700,1475324470,12430,12430,12430,12430,0
|
|
20231116,193600,1475324470,12430,12430,12430,12430,0
|
|
20231116,193500,1475324470,12430,12430,12430,12430,0
|
|
20231116,193400,1475324470,12430,12430,12430,12430,0
|
|
20231116,193300,1475324470,12430,12430,12430,12430,0
|
|
20231116,193200,1475324470,12430,12430,12430,12430,0
|
|
20231116,193100,1475324470,12430,12430,12430,12430,0
|
|
20231116,193000,1475324470,12430,12430,12430,12430,0
|
|
20231116,192900,1475324470,12430,12430,12430,12430,0
|
|
20231116,192800,1475324470,12430,12430,12430,12430,0
|
|
20231116,192700,1475324470,12430,12430,12430,12430,0
|
|
20231116,192600,1475324470,12430,12430,12430,12430,0
|
|
20231116,192500,1475324470,12430,12430,12430,12430,0
|
|
20231116,192400,1475324470,12430,12430,12430,12430,0
|
|
20231116,192300,1475324470,12430,12430,12430,12430,0
|
|
20231116,192200,1475324470,12430,12430,12430,12430,0
|
|
20231116,192100,1475324470,12430,12430,12430,12430,0
|
|
20231116,192000,1475324470,12430,12430,12430,12430,0
|
|
20231116,191900,1475324470,12430,12430,12430,12430,0
|
|
20231116,191800,1475324470,12430,12430,12430,12430,0
|
|
20231116,191700,1475324470,12430,12430,12430,12430,0
|
|
20231116,191600,1475324470,12430,12430,12430,12430,0
|
|
20231116,191500,1475324470,12430,12430,12430,12430,683
|
|
20231116,191400,1475324470,12430,12430,12430,12430,0
|
|
20231116,191300,1475324470,12430,12430,12430,12430,0
|
|
20231116,191200,1475324470,12430,12430,12430,12430,0
|
|
20231116,191100,1475324470,12430,12430,12430,12430,0
|
|
20231116,191000,1475324470,12430,12430,12430,12430,0
|
|
20231116,190900,1475324470,12430,12430,12430,12430,0
|
|
20231116,190800,1475324470,12430,12430,12430,12430,0
|
|
20231116,190700,1475324470,12430,12430,12430,12430,0
|
|
20231116,190600,1475324470,12430,12430,12430,12430,0
|
|
20231116,190500,1475324470,12430,12430,12430,12430,0
|
|
20231116,190400,1475324470,12430,12430,12430,12430,0
|
|
20231116,190300,1475324470,12430,12430,12430,12430,0
|
|
20231116,190200,1475324470,12430,12430,12430,12430,0
|
|
20231116,190100,1475324470,12430,12430,12430,12430,0
|
|
20231116,190000,1475324470,12430,12430,12430,12430,0
|
|
20231116,185900,1475324470,12430,12430,12430,12430,0
|
|
20231116,185800,1475324470,12430,12430,12430,12430,0
|
|
20231116,185700,1475324470,12430,12430,12430,12430,0
|
|
20231116,185600,1475324470,12430,12430,12430,12430,0
|
|
20231116,185500,1475324470,12430,12430,12430,12430,0
|
|
20231116,185400,1475324470,12430,12430,12430,12430,0
|
|
20231116,185300,1475324470,12430,12430,12430,12430,0
|
|
20231116,185200,1475324470,12430,12430,12430,12430,0
|
|
20231116,185100,1475324470,12430,12430,12430,12430,0
|
|
20231116,185000,1475324470,12430,12430,12430,12430,0
|
|
20231116,184900,1475324470,12430,12430,12430,12430,0
|
|
20231116,184800,1475324470,12430,12430,12430,12430,0
|
|
20231116,184700,1475324470,12430,12430,12430,12430,0
|
|
20231116,184600,1475324470,12430,12430,12430,12430,0
|
|
20231116,184500,1475324470,12430,12430,12430,12430,683
|
|
20231116,184400,1475324470,12430,12430,12430,12430,0
|
|
20231116,184300,1475324470,12430,12430,12430,12430,0
|
|
20231116,184200,1475324470,12430,12430,12430,12430,0
|
|
20231116,184100,1475324470,12430,12430,12430,12430,0
|
|
20231116,184000,1475324470,12430,12430,12430,12430,0
|
|
20231116,183900,1475324470,12430,12430,12430,12430,0
|
|
20231116,183800,1475324470,12430,12430,12430,12430,0
|
|
20231116,183700,1475324470,12430,12430,12430,12430,0
|
|
20231116,183600,1475324470,12430,12430,12430,12430,0
|
|
20231116,183500,1475324470,12430,12430,12430,12430,0
|
|
20231116,183400,1475324470,12430,12430,12430,12430,0
|
|
20231116,183300,1475324470,12430,12430,12430,12430,0
|
|
20231116,183200,1475324470,12430,12430,12430,12430,0
|
|
20231116,183100,1475324470,12430,12430,12430,12430,0
|
|
20231116,183000,1475324470,12430,12430,12430,12430,0
|
|
20231116,182900,1475324470,12430,12430,12430,12430,0
|
|
20231116,182800,1475324470,12430,12430,12430,12430,0
|
|
20231116,182700,1475324470,12430,12430,12430,12430,0
|
|
20231116,182600,1475324470,12430,12430,12430,12430,0
|
|
20231116,182500,1475324470,12430,12430,12430,12430,0
|
|
20231116,182400,1475324470,12430,12430,12430,12430,0
|
|
20231116,182300,1475324470,12430,12430,12430,12430,0
|
|
20231116,182200,1475324470,12430,12430,12430,12430,0
|
|
20231116,182100,1475324470,12430,12430,12430,12430,0
|
|
20231116,182000,1475324470,12430,12430,12430,12430,0
|
|
20231116,181900,1475324470,12430,12430,12430,12430,0
|
|
20231116,181800,1475324470,12430,12430,12430,12430,0
|
|
20231116,181700,1475324470,12430,12430,12430,12430,0
|
|
20231116,181600,1475324470,12430,12430,12430,12430,0
|
|
20231116,181500,1475324470,12430,12430,12430,12430,683
|
|
20231116,181400,1475324470,12430,12430,12430,12430,0
|
|
20231116,181300,1475324470,12430,12430,12430,12430,0
|
|
20231116,181200,1475324470,12430,12430,12430,12430,0
|
|
20231116,181100,1475324470,12430,12430,12430,12430,0
|
|
20231116,181000,1475324470,12430,12430,12430,12430,0
|
|
20231116,180900,1475324470,12430,12430,12430,12430,0
|
|
20231116,180800,1475324470,12430,12430,12430,12430,0
|
|
20231116,180700,1475324470,12430,12430,12430,12430,0
|
|
20231116,180600,1475324470,12430,12430,12430,12430,0
|
|
20231116,180500,1475324470,12430,12430,12430,12430,0
|
|
20231116,180400,1475324470,12430,12430,12430,12430,0
|
|
20231116,180300,1475324470,12430,12430,12430,12430,0
|
|
20231116,180200,1475324470,12430,12430,12430,12430,0
|
|
20231116,180100,1475324470,12430,12430,12430,12430,0
|
|
20231116,180000,1475324470,12430,12430,12430,12430,0
|
|
20231116,175900,1475324470,12430,12430,12430,12430,0
|
|
20231116,175800,1475324470,12430,12430,12430,12430,0
|
|
20231116,175700,1475324470,12430,12430,12430,12430,0
|
|
20231116,175600,1475324470,12430,12430,12430,12430,0
|
|
20231116,175500,1475324470,12430,12430,12430,12430,0
|
|
20231116,175400,1475324470,12430,12430,12430,12430,0
|
|
20231116,175300,1475324470,12430,12430,12430,12430,0
|
|
20231116,175200,1475324470,12430,12430,12430,12430,0
|
|
20231116,175100,1475324470,12430,12430,12430,12430,0
|
|
20231116,175000,1475324470,12430,12430,12430,12430,0
|
|
20231116,174900,1475324470,12430,12430,12430,12430,0
|
|
20231116,174800,1475324470,12430,12430,12430,12430,0
|
|
20231116,174700,1475324470,12430,12430,12430,12430,0
|
|
20231116,174600,1475324470,12430,12430,12430,12430,0
|
|
20231116,174500,1475324470,12430,12430,12430,12430,683
|
|
20231116,174400,1475324470,12430,12430,12430,12430,0
|
|
20231116,174300,1475324470,12430,12430,12430,12430,0
|
|
20231116,174200,1475324470,12430,12430,12430,12430,0
|
|
20231116,174100,1475324470,12430,12430,12430,12430,0
|
|
20231116,174000,1475324470,12430,12430,12430,12430,0
|
|
20231116,173900,1475324470,12430,12430,12430,12430,0
|
|
20231116,173800,1475324470,12430,12430,12430,12430,0
|
|
20231116,173700,1475324470,12430,12430,12430,12430,0
|
|
20231116,173600,1475324470,12430,12430,12430,12430,0
|
|
20231116,173500,1475324470,12430,12430,12430,12430,0
|
|
20231116,173400,1475324470,12430,12430,12430,12430,0
|
|
20231116,173300,1475324470,12430,12430,12430,12430,0
|
|
20231116,173200,1475324470,12430,12430,12430,12430,0
|
|
20231116,173100,1475324470,12430,12430,12430,12430,0
|
|
20231116,173000,1475324470,12430,12430,12430,12430,0
|
|
20231116,172900,1475324470,12430,12430,12430,12430,0
|
|
20231116,172800,1475324470,12430,12430,12430,12430,0
|
|
20231116,172700,1475324470,12430,12430,12430,12430,0
|
|
20231116,172600,1475324470,12430,12430,12430,12430,0
|
|
20231116,172500,1475324470,12430,12430,12430,12430,0
|
|
20231116,172400,1475324470,12430,12430,12430,12430,0
|
|
20231116,172300,1475324470,12430,12430,12430,12430,0
|
|
20231116,172200,1475324470,12430,12430,12430,12430,0
|
|
20231116,172100,1475324470,12430,12430,12430,12430,0
|
|
20231116,172000,1475324470,12430,12430,12430,12430,0
|
|
20231116,171900,1475324470,12430,12430,12430,12430,0
|
|
20231116,171800,1475324470,12430,12430,12430,12430,0
|
|
20231116,171700,1475324470,12430,12430,12430,12430,0
|
|
20231116,171600,1475324470,12430,12430,12430,12430,0
|
|
20231116,171500,1475324470,12430,12430,12430,12430,683
|
|
20231116,171400,1475324470,12430,12430,12430,12430,0
|
|
20231116,171300,1475324470,12430,12430,12430,12430,0
|
|
20231116,171200,1475324470,12430,12430,12430,12430,0
|
|
20231116,171100,1475324470,12430,12430,12430,12430,0
|
|
20231116,171000,1475324470,12430,12430,12430,12430,0
|
|
20231116,170900,1475324470,12430,12430,12430,12430,0
|
|
20231116,170800,1475324470,12430,12430,12430,12430,0
|
|
20231116,170700,1475324470,12430,12430,12430,12430,0
|
|
20231116,170600,1475324470,12430,12430,12430,12430,0
|
|
20231116,170500,1475324470,12430,12430,12430,12430,0
|
|
20231116,170400,1475324470,12430,12430,12430,12430,0
|
|
20231116,170300,1475324470,12430,12430,12430,12430,0
|
|
20231116,170200,1475324470,12430,12430,12430,12430,0
|
|
20231116,170100,1475324470,12430,12430,12430,12430,0
|
|
20231116,170000,1475324470,12430,12430,12430,12430,0
|
|
20231116,165900,1475324470,12430,12430,12430,12430,0
|
|
20231116,165800,1475324470,12430,12430,12430,12430,0
|
|
20231116,165700,1475324470,12430,12430,12430,12430,0
|
|
20231116,165600,1475324470,12430,12430,12430,12430,0
|
|
20231116,165500,1475324470,12430,12430,12430,12430,0
|
|
20231116,165400,1475324470,12430,12430,12430,12430,0
|
|
20231116,165300,1475324470,12430,12430,12430,12430,0
|
|
20231116,165200,1475324470,12430,12430,12430,12430,0
|
|
20231116,165100,1475324470,12430,12430,12430,12430,0
|
|
20231116,165000,1475324470,12430,12430,12430,12430,0
|
|
20231116,164900,1475324470,12430,12430,12430,12430,0
|
|
20231116,164800,1475324470,12430,12430,12430,12430,0
|
|
20231116,164700,1475324470,12430,12430,12430,12430,0
|
|
20231116,164600,1475324470,12430,12430,12430,12430,0
|
|
20231116,164500,1475324470,12430,12430,12430,12430,683
|
|
20231116,164400,1475324470,12430,12430,12430,12430,0
|
|
20231116,164300,1475324470,12430,12430,12430,12430,0
|
|
20231116,164200,1475324470,12430,12430,12430,12430,0
|
|
20231116,164100,1475324470,12430,12430,12430,12430,0
|
|
20231116,164000,1475324470,12430,12430,12430,12430,0
|
|
20231116,163900,1475324470,12430,12430,12430,12430,0
|
|
20231116,163800,1475324470,12430,12430,12430,12430,0
|
|
20231116,163700,1475324470,12430,12430,12430,12430,0
|
|
20231116,163600,1475324470,12430,12430,12430,12430,0
|
|
20231116,163500,1475324470,12430,12430,12430,12430,0
|
|
20231116,163400,1475324470,12430,12430,12430,12430,0
|
|
20231116,163300,1475324470,12430,12430,12430,12430,0
|
|
20231116,163200,1475324470,12430,12430,12430,12430,0
|
|
20231116,163100,1475324470,12430,12430,12430,12430,0
|
|
20231116,163000,1475324470,12430,12430,12430,12430,683
|
|
20231116,162900,1466834780,12410,12410,12410,12410,0
|
|
20231116,162800,1466834780,12410,12410,12410,12410,0
|
|
20231116,162700,1466834780,12410,12410,12410,12410,0
|
|
20231116,162600,1466834780,12410,12410,12410,12410,0
|
|
20231116,162500,1466834780,12410,12410,12410,12410,0
|
|
20231116,162400,1466834780,12410,12410,12410,12410,0
|
|
20231116,162300,1466834780,12410,12410,12410,12410,0
|
|
20231116,162200,1466834780,12410,12410,12410,12410,0
|
|
20231116,162100,1466834780,12410,12410,12410,12410,0
|
|
20231116,162000,1466834780,12410,12410,12410,12410,0
|
|
20231116,161900,1466834780,12410,12420,12420,12410,14
|
|
20231116,161800,1466661030,12440,12440,12440,12440,0
|
|
20231116,161700,1466661030,12440,12440,12440,12440,0
|
|
20231116,161600,1466661030,12440,12440,12440,12410,214
|
|
20231116,161500,1464004350,12440,12440,12440,12420,108
|
|
20231116,161400,1462660870,12430,12430,12430,12430,1
|
|
20231116,161300,1462648440,12420,12420,12420,12420,100
|
|
20231116,161200,1461406440,12420,12420,12420,12420,92
|
|
20231116,161100,1460263800,12420,12420,12420,12420,0
|
|
20231116,161000,1460263800,12420,12420,12420,12420,20
|
|
20231116,160900,1460015400,12420,12420,12420,12420,110
|
|
20231116,160800,1458649200,12450,12450,12450,12450,1
|
|
20231116,160700,1458636750,12450,12450,12450,12450,0
|
|
20231116,160600,1458636750,12450,12450,12450,12450,0
|
|
20231116,160500,1458636750,12450,12450,12450,12450,0
|
|
20231116,160400,1458636750,12450,12450,12450,12450,0
|
|
20231116,160300,1458636750,12450,12450,12450,12450,16
|
|
20231116,160200,1458437550,12460,12460,12460,12460,0
|
|
20231116,160100,1458437550,12460,12450,12460,12450,860
|
|
20231116,160000,1447723550,12460,12460,12460,12460,0
|
|
20231116,155900,1447723550,12460,12460,12460,12460,201
|
|
20231116,155800,1445219090,12460,12450,12460,12450,100
|
|
20231116,155700,1443973800,12450,12450,12450,12450,189
|
|
20231116,155600,1441620750,12450,12450,12450,12450,83
|
|
20231116,155500,1440587400,12450,12450,12450,12450,0
|
|
20231116,155400,1440587400,12450,12450,12450,12450,0
|
|
20231116,155300,1440587400,12450,12450,12450,12450,0
|
|
20231116,155200,1440587400,12450,12410,12450,12410,333
|
|
20231116,155100,1436447790,12410,12410,12410,12410,100
|
|
20231116,155000,1435206790,12450,12450,12450,12450,120
|
|
20231116,154900,1433712790,12450,12450,12450,12450,0
|
|
20231116,154800,1433712790,12450,12450,12450,12450,0
|
|
20231116,154700,1433712790,12450,12450,12450,12450,0
|
|
20231116,154600,1433712790,12450,12450,12450,12450,0
|
|
20231116,154500,1433712790,12450,12420,12450,12420,6
|
|
20231116,154400,1433638240,12420,12410,12420,12410,170
|
|
20231116,154300,1431527540,12420,12420,12420,12420,2
|
|
20231116,154200,1431502700,12420,12410,12420,12410,348
|
|
20231116,154100,1427183990,12420,12420,12420,12420,167
|
|
20231116,154000,1425109850,12420,12420,12420,12420,134
|
|
20231116,153900,1423445570,12420,12410,12420,12410,106
|
|
20231116,153800,1422129100,12420,12420,12420,12420,100
|
|
20231116,153700,1420887100,12410,12420,12420,12410,181
|
|
20231116,153600,1418640440,12420,12420,12420,12420,39
|
|
20231116,153500,1418156060,12420,12420,12420,12420,92
|
|
20231116,153400,1417013420,12420,12420,12420,12420,0
|
|
20231116,153300,1417013420,12420,12410,12420,12410,5
|
|
20231116,153200,1416951360,12420,12420,12420,12420,4
|
|
20231116,153100,1416901680,12420,12420,12420,12420,1
|
|
20231116,153000,1416889260,12420,12430,12430,12420,1263
|
|
20231116,152900,1401202490,12430,12430,12430,12430,0
|
|
20231116,152800,1401202490,12430,12430,12430,12430,0
|
|
20231116,152700,1401202490,12430,12430,12430,12430,129
|
|
20231116,152600,1399599020,12430,12430,12430,12430,0
|
|
20231116,152500,1399599020,12430,12430,12430,12430,11
|
|
20231116,152400,1399462290,12430,12430,12430,12430,11
|
|
20231116,152300,1399325560,12420,12420,12420,12420,0
|
|
20231116,152200,1399325560,12420,12420,12430,12420,103
|
|
20231116,152100,1398046260,12430,12450,12450,12430,50
|
|
20231116,152000,1397423940,12450,12440,12450,12440,52
|
|
20231116,151900,1396776560,12450,12420,12450,12420,141
|
|
20231116,151800,1395024110,12420,12420,12420,12420,100
|
|
20231116,151700,1393782110,12420,12420,12420,12420,10
|
|
20231116,151600,1393657910,12420,12440,12440,12420,500
|
|
20231116,151500,1387444660,12450,12450,12450,12440,362
|
|
20231116,151400,1382939870,12440,12440,12440,12440,100
|
|
20231116,151300,1381695870,12460,12460,12460,12460,0
|
|
20231116,151200,1381695870,12460,12460,12460,12460,788
|
|
20231116,151100,1371877390,12460,12460,12460,12430,374
|
|
20231116,151000,1367221110,12460,12460,12460,12460,58
|
|
20231116,150900,1366498430,12460,12460,12460,12460,359
|
|
20231116,150800,1362025290,12430,12430,12430,12430,100
|
|
20231116,150700,1360782290,12460,12460,12460,12460,0
|
|
20231116,150600,1360782290,12460,12460,12460,12460,2
|
|
20231116,150500,1360757370,12430,12430,12430,12430,465
|
|
20231116,150400,1354977420,12430,12430,12430,12430,0
|
|
20231116,150300,1354977420,12430,12430,12430,12430,85
|
|
20231116,150200,1353920870,12430,12430,12430,12420,29
|
|
20231116,150100,1353560540,12430,12460,12460,12430,146
|
|
20231116,150000,1351745730,12430,12430,12430,12430,1
|
|
20231116,145900,1351733300,12470,12470,12470,12470,0
|
|
20231116,145800,1351733300,12470,12470,12470,12470,0
|
|
20231116,145700,1351733300,12470,12470,12470,12470,0
|
|
20231116,145600,1351733300,12470,12470,12470,12470,10
|
|
20231116,145500,1351608600,12410,12410,12410,12410,30
|
|
20231116,145400,1351236300,12410,12410,12410,12410,100
|
|
20231116,145300,1349995300,12410,12410,12410,12410,13
|
|
20231116,145200,1349833970,12470,12470,12470,12470,0
|
|
20231116,145100,1349833970,12470,12470,12470,12470,7
|
|
20231116,145000,1349746680,12470,12470,12470,12470,0
|
|
20231116,144900,1349746680,12470,12460,12470,12460,11
|
|
20231116,144800,1349609590,12420,12420,12420,12420,108
|
|
20231116,144700,1348268230,12430,12440,12440,12430,499
|
|
20231116,144600,1342065160,12470,12470,12470,12470,10
|
|
20231116,144500,1341940460,12470,12470,12470,12470,50
|
|
20231116,144400,1341316960,12430,12440,12440,12430,100
|
|
20231116,144300,1340073860,12440,12440,12440,12440,31
|
|
20231116,144200,1339688220,12440,12440,12440,12440,211
|
|
20231116,144100,1337063380,12480,12480,12480,12480,0
|
|
20231116,144000,1337063380,12480,12440,12480,12440,3760
|
|
20231116,143900,1290215430,12440,12440,12440,12440,50
|
|
20231116,143800,1289593430,12440,12440,12440,12440,0
|
|
20231116,143700,1289593430,12440,12440,12440,12440,0
|
|
20231116,143600,1289593430,12440,12440,12440,12440,663
|
|
20231116,143500,1281345710,12450,12450,12450,12450,0
|
|
20231116,143400,1281345710,12450,12450,12450,12450,5
|
|
20231116,143300,1281283460,12450,12450,12450,12450,0
|
|
20231116,143200,1281283460,12450,12450,12450,12450,5
|
|
20231116,143100,1281221210,12440,12450,12450,12440,313
|
|
20231116,143000,1277325770,12450,12450,12450,12450,1
|
|
20231116,142900,1277313320,12440,12430,12440,12430,205
|
|
20231116,142800,1274763920,12440,12440,12440,12440,0
|
|
20231116,142700,1274763920,12440,12440,12440,12440,44
|
|
20231116,142600,1274216560,12450,12450,12450,12450,0
|
|
20231116,142500,1274216560,12450,12400,12450,12400,37
|
|
20231116,142400,1273757710,12450,12380,12450,12380,1694
|
|
20231116,142300,1252728170,12380,12400,12400,12380,312
|
|
20231116,142200,1248862520,12400,12400,12400,12400,0
|
|
20231116,142100,1248862520,12400,12400,12400,12400,1
|
|
20231116,142000,1248850120,12400,12420,12430,12400,200
|
|
20231116,141900,1246368720,12440,12440,12440,12440,0
|
|
20231116,141800,1246368720,12440,12420,12440,12400,1252
|
|
20231116,141700,1230813730,12430,12420,12430,12420,12
|
|
20231116,141600,1230664670,12430,12420,12430,12400,136
|
|
20231116,141500,1228976830,12400,12400,12400,12400,3
|
|
20231116,141400,1228939630,12390,12390,12390,12390,18
|
|
20231116,141300,1228716610,12380,12380,12380,12380,1
|
|
20231116,141200,1228704230,12430,12430,12430,12430,10
|
|
20231116,141100,1228579930,12430,12430,12430,12430,25
|
|
20231116,141000,1228269180,12430,12430,12430,12430,0
|
|
20231116,140900,1228269180,12430,12430,12430,12430,0
|
|
20231116,140800,1228269180,12430,12430,12430,12430,0
|
|
20231116,140700,1228269180,12430,12430,12430,12430,1596
|
|
20231116,140600,1208430900,12430,12430,12430,12430,70
|
|
20231116,140500,1207560800,12430,12430,12430,12430,1
|
|
20231116,140400,1207548370,12430,12400,12430,12400,1338
|
|
20231116,140300,1190917060,12430,12360,12430,12340,105
|
|
20231116,140200,1189619250,12360,12360,12360,12360,260
|
|
20231116,140100,1186405650,12360,12360,12360,12360,0
|
|
20231116,140000,1186405650,12360,12370,12370,12360,269
|
|
20231116,135900,1183079760,12370,12400,12400,12360,220
|
|
20231116,135800,1180359340,12430,12430,12430,12430,0
|
|
20231116,135700,1180359340,12430,12430,12430,12430,0
|
|
20231116,135600,1180359340,12430,12430,12430,12430,0
|
|
20231116,135500,1180359340,12430,12430,12430,12430,8
|
|
20231116,135400,1180259900,12430,12430,12430,12430,0
|
|
20231116,135300,1180259900,12430,12430,12430,12430,0
|
|
20231116,135200,1180259900,12430,12430,12430,12430,0
|
|
20231116,135100,1180259900,12430,12430,12430,12430,14
|
|
20231116,135000,1180085880,12430,12430,12430,12430,1086
|
|
20231116,134900,1166586900,12430,12430,12430,12430,1100
|
|
20231116,134800,1152913900,12430,12430,12430,12430,0
|
|
20231116,134700,1152913900,12430,12390,12430,12390,2
|
|
20231116,134600,1152889080,12350,12380,12380,12350,1429
|
|
20231116,134500,1135233680,12370,12420,12420,12370,712
|
|
20231116,134400,1126408430,12430,12430,12430,12430,0
|
|
20231116,134300,1126408430,12430,12420,12430,12420,254
|
|
20231116,134200,1123252850,12440,12440,12440,12440,0
|
|
20231116,134100,1123252850,12440,12440,12440,12440,6
|
|
20231116,134000,1123178210,12450,12450,12450,12450,0
|
|
20231116,133900,1123178210,12450,12450,12450,12450,0
|
|
20231116,133800,1123178210,12450,12430,12450,12430,57
|
|
20231116,133700,1122469580,12430,12430,12430,12430,0
|
|
20231116,133600,1122469580,12430,12430,12430,12430,1
|
|
20231116,133500,1122457150,12480,12480,12480,12480,0
|
|
20231116,133400,1122457150,12480,12480,12480,12480,0
|
|
20231116,133300,1122457150,12480,12480,12480,12480,0
|
|
20231116,133200,1122457150,12480,12480,12480,12480,0
|
|
20231116,133100,1122457150,12480,12480,12480,12480,912
|
|
20231116,133000,1111075390,12480,12470,12480,12420,1201
|
|
20231116,132900,1096106660,12470,12470,12470,12470,0
|
|
20231116,132800,1096106660,12470,12470,12470,12470,50
|
|
20231116,132700,1095483160,12470,12430,12470,12430,1179
|
|
20231116,132600,1080804670,12430,12420,12430,12420,178
|
|
20231116,132500,1078593740,12420,12420,12420,12420,50
|
|
20231116,132400,1077972740,12420,12390,12420,12390,485
|
|
20231116,132300,1071957890,12390,12370,12390,12370,78
|
|
20231116,132200,1070992830,12370,12380,12380,12370,176
|
|
20231116,132100,1068814710,12400,12400,12400,12400,0
|
|
20231116,132000,1068814710,12400,12400,12400,12400,100
|
|
20231116,131900,1067574710,12400,12400,12400,12400,1
|
|
20231116,131800,1067562310,12400,12400,12400,12400,3
|
|
20231116,131700,1067525110,12400,12400,12400,12400,20
|
|
20231116,131600,1067277110,12400,12400,12400,12400,9
|
|
20231116,131500,1067165510,12400,12400,12400,12400,0
|
|
20231116,131400,1067165510,12400,12400,12400,12400,123
|
|
20231116,131300,1065640310,12400,12410,12410,12400,35
|
|
20231116,131200,1065206300,12410,12410,12410,12410,22
|
|
20231116,131100,1064933280,12420,12380,12420,12380,619
|
|
20231116,131000,1057252900,12390,12390,12390,12390,0
|
|
20231116,130900,1057252900,12390,12390,12390,12390,2
|
|
20231116,130800,1057228120,12360,12360,12360,12360,0
|
|
20231116,130700,1057228120,12360,12360,12390,12360,31
|
|
20231116,130600,1056844930,12350,12350,12350,12350,21
|
|
20231116,130500,1056585580,12350,12350,12350,12350,401
|
|
20231116,130400,1051633230,12350,12400,12400,12350,35
|
|
20231116,130300,1051199480,12400,12380,12400,12350,1539
|
|
20231116,130200,1032186560,12410,12410,12410,12410,10
|
|
20231116,130100,1032062460,12410,12410,12410,12410,500
|
|
20231116,130000,1025857460,12410,12410,12410,12410,1
|
|
20231116,125900,1025845050,12410,12410,12410,12410,1
|
|
20231116,125800,1025832640,12350,12350,12350,12350,0
|
|
20231116,125700,1025832640,12350,12360,12360,12350,100
|
|
20231116,125600,1024597250,12360,12360,12360,12360,61
|
|
20231116,125500,1023843290,12360,12360,12360,12360,11
|
|
20231116,125400,1023707330,12360,12350,12360,12350,57
|
|
20231116,125300,1023002920,12350,12400,12400,12350,483
|
|
20231116,125200,1017033430,12410,12410,12410,12410,0
|
|
20231116,125100,1017033430,12410,12410,12410,12410,0
|
|
20231116,125000,1017033430,12410,12410,12410,12410,1
|
|
20231116,124900,1017021020,12420,12420,12420,12420,0
|
|
20231116,124800,1017021020,12420,12370,12420,12370,2580
|
|
20231116,124700,984998620,12370,12370,12370,12370,0
|
|
20231116,124600,984998620,12370,12370,12370,12370,1
|
|
20231116,124500,984986250,12370,12370,12370,12370,0
|
|
20231116,124400,984986250,12370,12370,12370,12370,0
|
|
20231116,124300,984986250,12370,12370,12370,12370,0
|
|
20231116,124200,984986250,12370,12370,12370,12370,0
|
|
20231116,124100,984986250,12370,12370,12370,12370,29
|
|
20231116,124000,984627520,12370,12370,12370,12370,1
|
|
20231116,123900,984615150,12360,12360,12360,12360,0
|
|
20231116,123800,984615150,12360,12360,12360,12360,180
|
|
20231116,123700,982390350,12360,12360,12360,12360,31
|
|
20231116,123600,982007190,12350,12360,12360,12350,47
|
|
20231116,123500,981426280,12340,12340,12340,12340,35
|
|
20231116,123400,980994380,12340,12340,12340,12340,136
|
|
20231116,123300,979316140,12360,12360,12360,12360,32
|
|
20231116,123200,978920620,12360,12360,12360,12360,274
|
|
20231116,123100,975533980,12370,12360,12370,12360,75
|
|
20231116,123000,974606620,12360,12370,12370,12360,13
|
|
20231116,122900,974445900,12370,12370,12370,12370,30
|
|
20231116,122800,974074800,12370,12370,12370,12370,100
|
|
20231116,122700,972837800,12360,12360,12360,12360,1
|
|
20231116,122600,972825440,12360,12370,12370,12360,194
|
|
20231116,122500,970426090,12370,12370,12370,12370,1
|
|
20231116,122400,970413720,12370,12370,12370,12370,0
|
|
20231116,122300,970413720,12370,12360,12370,12360,193
|
|
20231116,122200,968026560,12340,12380,12380,12340,534
|
|
20231116,122100,961428030,12380,12380,12380,12380,135
|
|
20231116,122000,959756730,12380,12380,12380,12380,22
|
|
20231116,121900,959484370,12380,12380,12380,12380,0
|
|
20231116,121800,959484370,12380,12390,12390,12380,158
|
|
20231116,121700,957528190,12390,12390,12390,12390,28
|
|
20231116,121600,957181270,12390,12390,12390,12390,0
|
|
20231116,121500,957181270,12390,12390,12390,12390,0
|
|
20231116,121400,957181270,12390,12390,12390,12390,0
|
|
20231116,121300,957181270,12390,12390,12390,12390,100
|
|
20231116,121200,955942270,12400,12400,12400,12400,0
|
|
20231116,121100,955942270,12400,12400,12400,12400,0
|
|
20231116,121000,955942270,12400,12400,12400,12400,66
|
|
20231116,120900,955123870,12400,12400,12400,12400,0
|
|
20231116,120800,955123870,12400,12400,12400,12400,0
|
|
20231116,120700,955123870,12400,12400,12400,12400,0
|
|
20231116,120600,955123870,12400,12400,12400,12400,0
|
|
20231116,120500,955123870,12400,12400,12400,12400,8
|
|
20231116,120400,955024670,12390,12390,12390,12390,500
|
|
20231116,120300,948829670,12390,12390,12390,12390,340
|
|
20231116,120200,944617070,12390,12390,12400,12390,301
|
|
20231116,120100,940887630,12390,12390,12390,12390,100
|
|
20231116,120000,939648630,12370,12370,12370,12370,6
|
|
20231116,115900,939574410,12370,12440,12440,12370,579
|
|
20231116,115800,932404220,12440,12440,12440,12440,0
|
|
20231116,115700,932404220,12440,12440,12440,12440,0
|
|
20231116,115600,932404220,12440,12440,12440,12440,79
|
|
20231116,115500,931421460,12440,12440,12440,12440,0
|
|
20231116,115400,931421460,12440,12440,12440,12440,138
|
|
20231116,115300,929704740,12440,12420,12440,12420,66
|
|
20231116,115200,928884160,12400,12420,12420,12400,86
|
|
20231116,115100,927816420,12420,12430,12430,12420,235
|
|
20231116,115000,924897700,12430,12430,12430,12430,1
|
|
20231116,114900,924885270,12430,12430,12430,12430,40
|
|
20231116,114800,924388070,12440,12440,12440,12440,221
|
|
20231116,114700,921638830,12450,12420,12450,12420,376
|
|
20231116,114600,916963170,12420,12420,12420,12420,124
|
|
20231116,114500,915423090,12400,12400,12400,12400,0
|
|
20231116,114400,915423090,12400,12400,12400,12400,194
|
|
20231116,114300,913017490,12400,12410,12410,12400,24
|
|
20231116,114200,912719880,12400,12400,12400,12400,0
|
|
20231116,114100,912719880,12400,12400,12400,12400,33
|
|
20231116,114000,912310680,12400,12400,12400,12400,167
|
|
20231116,113900,910239880,12420,12420,12420,12420,0
|
|
20231116,113800,910239880,12420,12420,12420,12420,2
|
|
20231116,113700,910215040,12420,12420,12420,12420,0
|
|
20231116,113600,910215040,12420,12410,12420,12410,20
|
|
20231116,113500,909966790,12380,12380,12380,12380,1
|
|
20231116,113400,909954410,12380,12400,12400,12380,150
|
|
20231116,113300,908096210,12400,12400,12400,12400,118
|
|
20231116,113200,906633010,12400,12410,12410,12400,74
|
|
20231116,113100,905714770,12410,12410,12410,12410,16
|
|
20231116,113000,905516210,12420,12420,12420,12420,0
|
|
20231116,112900,905516210,12420,12420,12420,12420,0
|
|
20231116,112800,905516210,12420,12420,12420,12420,50
|
|
20231116,112700,904895210,12420,12420,12420,12420,0
|
|
20231116,112600,904895210,12420,12420,12420,12420,183
|
|
20231116,112500,902622350,12420,12420,12420,12420,301
|
|
20231116,112400,898883930,12400,12400,12400,12400,0
|
|
20231116,112300,898883930,12400,12400,12420,12400,328
|
|
20231116,112200,894814730,12420,12420,12420,12420,14
|
|
20231116,112100,894640850,12420,12410,12420,12410,60
|
|
20231116,112000,893896120,12410,12400,12410,12400,50
|
|
20231116,111900,893276110,12400,12400,12400,12400,1
|
|
20231116,111800,893263710,12370,12370,12370,12370,0
|
|
20231116,111700,893263710,12370,12410,12410,12370,50
|
|
20231116,111600,892644810,12410,12410,12410,12410,3
|
|
20231116,111500,892607580,12410,12350,12410,12340,530
|
|
20231116,111400,886042130,12350,12350,12350,12350,80
|
|
20231116,111300,885054130,12340,12340,12350,12340,266
|
|
20231116,111200,881771240,12340,12350,12350,12340,345
|
|
20231116,111100,877510920,12340,12370,12370,12340,781
|
|
20231116,111000,867861880,12360,12350,12360,12350,150
|
|
20231116,110900,866007900,12360,12360,12360,12360,852
|
|
20231116,110800,855477180,12360,12370,12370,12360,19
|
|
20231116,110700,855242230,12370,12370,12370,12360,467
|
|
20231116,110600,849468110,12370,12370,12370,12360,619
|
|
20231116,110500,841815360,12370,12370,12370,12370,103
|
|
20231116,110400,840541250,12390,12400,12400,12390,227
|
|
20231116,110300,837727560,12400,12400,12400,12400,5
|
|
20231116,110200,837665560,12400,12400,12400,12400,379
|
|
20231116,110100,832965960,12400,12400,12400,12400,100
|
|
20231116,110000,831725960,12400,12400,12400,12400,101
|
|
20231116,105900,830473560,12400,12400,12400,12400,3
|
|
20231116,105800,830436360,12400,12400,12400,12400,0
|
|
20231116,105700,830436360,12400,12400,12400,12400,72
|
|
20231116,105600,829543560,12400,12350,12400,12350,2
|
|
20231116,105500,829518810,12350,12350,12400,12350,109
|
|
20231116,105400,828172530,12350,12320,12350,12320,205
|
|
20231116,105300,825640870,12320,12320,12320,12310,885
|
|
20231116,105200,814737840,12320,12320,12320,12320,92
|
|
20231116,105100,813604400,12320,12310,12320,12310,170
|
|
20231116,105000,811511600,12300,12370,12370,12300,2305
|
|
20231116,104900,783092230,12380,12380,12380,12380,215
|
|
20231116,104800,780430530,12400,12410,12410,12400,361
|
|
20231116,104700,775952620,12410,12410,12410,12410,54
|
|
20231116,104600,775282480,12410,12470,12470,12410,18
|
|
20231116,104500,775059040,12410,12410,12410,12410,0
|
|
20231116,104400,775059040,12410,12420,12420,12410,25
|
|
20231116,104300,774748650,12410,12400,12410,12400,92
|
|
20231116,104200,773607810,12380,12380,12380,12380,131
|
|
20231116,104100,771986030,12380,12340,12380,12330,1026
|
|
20231116,104000,759319810,12350,12370,12370,12350,859
|
|
20231116,103900,748701250,12380,12400,12400,12370,1157
|
|
20231116,103800,734382820,12390,12400,12400,12390,341
|
|
20231116,103700,730156590,12400,12410,12410,12400,1109
|
|
20231116,103600,716403030,12410,12420,12420,12410,335
|
|
20231116,103500,712245230,12420,12420,12430,12420,830
|
|
20231116,103400,701935830,12430,12430,12430,12420,1078
|
|
20231116,103300,688539690,12440,12470,12470,12440,373
|
|
20231116,103200,683897720,12460,12490,12490,12450,260
|
|
20231116,103100,680658080,12490,12480,12490,12450,358
|
|
20231116,103000,676191130,12480,12470,12480,12470,2
|
|
20231116,102900,676166180,12450,12460,12460,12450,1699
|
|
20231116,102800,655011130,12450,12530,12540,12450,320
|
|
20231116,102700,651009810,12490,12490,12500,12490,669
|
|
20231116,102600,642647560,12430,12430,12430,12430,75
|
|
20231116,102500,641715310,12430,12440,12440,12420,800
|
|
20231116,102400,631775470,12430,12450,12450,12430,31
|
|
20231116,102300,631389740,12420,12450,12450,12420,1242
|
|
20231116,102200,615946620,12460,12470,12470,12450,1157
|
|
20231116,102100,601538210,12470,12460,12470,12460,524
|
|
20231116,102000,595008400,12500,12500,12500,12500,200
|
|
20231116,101900,592508400,12480,12480,12490,12470,633
|
|
20231116,101800,584611600,12490,12510,12510,12490,3522
|
|
20231116,101700,540554270,12520,12600,12600,12520,5876
|
|
20231116,101600,466718350,12610,12610,12610,12590,762
|
|
20231116,101500,457118680,12610,12590,12610,12590,1850
|
|
20231116,101400,433801560,12580,12530,12580,12530,295
|
|
20231116,101300,430095340,12530,12530,12560,12520,3586
|
|
20231116,101200,385102470,12530,12540,12560,12520,545
|
|
20231116,101100,378273200,12540,12600,12600,12510,1013
|
|
20231116,101000,365582250,12580,12620,12630,12580,4039
|
|
20231116,100900,314667460,12620,12560,12620,12560,1937
|
|
20231116,100800,290257410,12570,12510,12570,12510,615
|
|
20231116,100700,282543140,12560,12600,12600,12560,3396
|
|
20231116,100600,239826700,12600,12550,12600,12460,5048
|
|
20231116,100500,176458200,12540,12420,12540,12420,2280
|
|
20231116,100400,148013850,12420,12440,12460,12420,3567
|
|
20231116,100300,103696720,12440,12460,12460,12430,134
|
|
20231116,100200,102030470,12420,12420,12490,12420,217
|
|
20231116,100100,99333230,12410,12420,12530,12370,3383
|
|
20231116,100000,57256090,12420,12560,12560,12420,4576
|