617 lines
32 KiB
CSV
617 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,191400,799667130,12060,12060,12060,12060,1278
|
|
20231114,191300,799667130,12060,12060,12060,12060,0
|
|
20231114,191200,799667130,12060,12060,12060,12060,0
|
|
20231114,191100,799667130,12060,12060,12060,12060,0
|
|
20231114,191000,799667130,12060,12060,12060,12060,0
|
|
20231114,190900,799667130,12060,12060,12060,12060,0
|
|
20231114,190800,799667130,12060,12060,12060,12060,0
|
|
20231114,190700,799667130,12060,12060,12060,12060,0
|
|
20231114,190600,799667130,12060,12060,12060,12060,0
|
|
20231114,190500,799667130,12060,12060,12060,12060,0
|
|
20231114,190400,799667130,12060,12060,12060,12060,0
|
|
20231114,190300,799667130,12060,12060,12060,12060,0
|
|
20231114,190200,799667130,12060,12060,12060,12060,0
|
|
20231114,190100,799667130,12060,12060,12060,12060,0
|
|
20231114,190000,799667130,12060,12060,12060,12060,0
|
|
20231114,185900,799667130,12060,12060,12060,12060,0
|
|
20231114,185800,799667130,12060,12060,12060,12060,0
|
|
20231114,185700,799667130,12060,12060,12060,12060,0
|
|
20231114,185600,799667130,12060,12060,12060,12060,0
|
|
20231114,185500,799667130,12060,12060,12060,12060,0
|
|
20231114,185400,799667130,12060,12060,12060,12060,0
|
|
20231114,185300,799667130,12060,12060,12060,12060,0
|
|
20231114,185200,799667130,12060,12060,12060,12060,0
|
|
20231114,185100,799667130,12060,12060,12060,12060,0
|
|
20231114,185000,799667130,12060,12060,12060,12060,0
|
|
20231114,184900,799667130,12060,12060,12060,12060,0
|
|
20231114,184800,799667130,12060,12060,12060,12060,0
|
|
20231114,184700,799667130,12060,12060,12060,12060,0
|
|
20231114,184600,799667130,12060,12060,12060,12060,0
|
|
20231114,184500,799667130,12060,12060,12060,12060,0
|
|
20231114,184400,799667130,12060,12060,12060,12060,1278
|
|
20231114,184300,799667130,12060,12060,12060,12060,0
|
|
20231114,184200,799667130,12060,12060,12060,12060,0
|
|
20231114,184100,799667130,12060,12060,12060,12060,0
|
|
20231114,184000,799667130,12060,12060,12060,12060,0
|
|
20231114,183900,799667130,12060,12060,12060,12060,0
|
|
20231114,183800,799667130,12060,12060,12060,12060,0
|
|
20231114,183700,799667130,12060,12060,12060,12060,0
|
|
20231114,183600,799667130,12060,12060,12060,12060,0
|
|
20231114,183500,799667130,12060,12060,12060,12060,0
|
|
20231114,183400,799667130,12060,12060,12060,12060,0
|
|
20231114,183300,799667130,12060,12060,12060,12060,0
|
|
20231114,183200,799667130,12060,12060,12060,12060,0
|
|
20231114,183100,799667130,12060,12060,12060,12060,0
|
|
20231114,183000,799667130,12060,12060,12060,12060,0
|
|
20231114,182900,799667130,12060,12060,12060,12060,0
|
|
20231114,182800,799667130,12060,12060,12060,12060,0
|
|
20231114,182700,799667130,12060,12060,12060,12060,0
|
|
20231114,182600,799667130,12060,12060,12060,12060,0
|
|
20231114,182500,799667130,12060,12060,12060,12060,0
|
|
20231114,182400,799667130,12060,12060,12060,12060,0
|
|
20231114,182300,799667130,12060,12060,12060,12060,0
|
|
20231114,182200,799667130,12060,12060,12060,12060,0
|
|
20231114,182100,799667130,12060,12060,12060,12060,0
|
|
20231114,182000,799667130,12060,12060,12060,12060,0
|
|
20231114,181900,799667130,12060,12060,12060,12060,0
|
|
20231114,181800,799667130,12060,12060,12060,12060,0
|
|
20231114,181700,799667130,12060,12060,12060,12060,0
|
|
20231114,181600,799667130,12060,12060,12060,12060,0
|
|
20231114,181500,799667130,12060,12060,12060,12060,0
|
|
20231114,181400,799667130,12060,12060,12060,12060,1278
|
|
20231114,181300,799667130,12060,12060,12060,12060,0
|
|
20231114,181200,799667130,12060,12060,12060,12060,0
|
|
20231114,181100,799667130,12060,12060,12060,12060,0
|
|
20231114,181000,799667130,12060,12060,12060,12060,0
|
|
20231114,180900,799667130,12060,12060,12060,12060,0
|
|
20231114,180800,799667130,12060,12060,12060,12060,0
|
|
20231114,180700,799667130,12060,12060,12060,12060,0
|
|
20231114,180600,799667130,12060,12060,12060,12060,0
|
|
20231114,180500,799667130,12060,12060,12060,12060,0
|
|
20231114,180400,799667130,12060,12060,12060,12060,0
|
|
20231114,180300,799667130,12060,12060,12060,12060,0
|
|
20231114,180200,799667130,12060,12060,12060,12060,0
|
|
20231114,180100,799667130,12060,12060,12060,12060,0
|
|
20231114,180000,799667130,12060,12060,12060,12060,0
|
|
20231114,175900,799667130,12060,12060,12060,12060,0
|
|
20231114,175800,799667130,12060,12060,12060,12060,0
|
|
20231114,175700,799667130,12060,12060,12060,12060,0
|
|
20231114,175600,799667130,12060,12060,12060,12060,0
|
|
20231114,175500,799667130,12060,12060,12060,12060,0
|
|
20231114,175400,799667130,12060,12060,12060,12060,0
|
|
20231114,175300,799667130,12060,12060,12060,12060,0
|
|
20231114,175200,799667130,12060,12060,12060,12060,0
|
|
20231114,175100,799667130,12060,12060,12060,12060,0
|
|
20231114,175000,799667130,12060,12060,12060,12060,0
|
|
20231114,174900,799667130,12060,12060,12060,12060,0
|
|
20231114,174800,799667130,12060,12060,12060,12060,0
|
|
20231114,174700,799667130,12060,12060,12060,12060,0
|
|
20231114,174600,799667130,12060,12060,12060,12060,0
|
|
20231114,174500,799667130,12060,12060,12060,12060,0
|
|
20231114,174400,799667130,12060,12060,12060,12060,1278
|
|
20231114,174300,799667130,12060,12060,12060,12060,0
|
|
20231114,174200,799667130,12060,12060,12060,12060,0
|
|
20231114,174100,799667130,12060,12060,12060,12060,0
|
|
20231114,174000,799667130,12060,12060,12060,12060,0
|
|
20231114,173900,799667130,12060,12060,12060,12060,0
|
|
20231114,173800,799667130,12060,12060,12060,12060,0
|
|
20231114,173700,799667130,12060,12060,12060,12060,0
|
|
20231114,173600,799667130,12060,12060,12060,12060,0
|
|
20231114,173500,799667130,12060,12060,12060,12060,0
|
|
20231114,173400,799667130,12060,12060,12060,12060,0
|
|
20231114,173300,799667130,12060,12060,12060,12060,0
|
|
20231114,173200,799667130,12060,12060,12060,12060,0
|
|
20231114,173100,799667130,12060,12060,12060,12060,0
|
|
20231114,173000,799667130,12060,12060,12060,12060,0
|
|
20231114,172900,799667130,12060,12060,12060,12060,0
|
|
20231114,172800,799667130,12060,12060,12060,12060,0
|
|
20231114,172700,799667130,12060,12060,12060,12060,0
|
|
20231114,172600,799667130,12060,12060,12060,12060,0
|
|
20231114,172500,799667130,12060,12060,12060,12060,0
|
|
20231114,172400,799667130,12060,12060,12060,12060,0
|
|
20231114,172300,799667130,12060,12060,12060,12060,0
|
|
20231114,172200,799667130,12060,12060,12060,12060,0
|
|
20231114,172100,799667130,12060,12060,12060,12060,0
|
|
20231114,172000,799667130,12060,12060,12060,12060,0
|
|
20231114,171900,799667130,12060,12060,12060,12060,0
|
|
20231114,171800,799667130,12060,12060,12060,12060,0
|
|
20231114,171700,799667130,12060,12060,12060,12060,0
|
|
20231114,171600,799667130,12060,12060,12060,12060,0
|
|
20231114,171500,799667130,12060,12060,12060,12060,0
|
|
20231114,171400,799667130,12060,12060,12060,12060,1278
|
|
20231114,171300,799667130,12060,12060,12060,12060,0
|
|
20231114,171200,799667130,12060,12060,12060,12060,0
|
|
20231114,171100,799667130,12060,12060,12060,12060,0
|
|
20231114,171000,799667130,12060,12060,12060,12060,0
|
|
20231114,170900,799667130,12060,12060,12060,12060,0
|
|
20231114,170800,799667130,12060,12060,12060,12060,0
|
|
20231114,170700,799667130,12060,12060,12060,12060,0
|
|
20231114,170600,799667130,12060,12060,12060,12060,0
|
|
20231114,170500,799667130,12060,12060,12060,12060,0
|
|
20231114,170400,799667130,12060,12060,12060,12060,0
|
|
20231114,170300,799667130,12060,12060,12060,12060,0
|
|
20231114,170200,799667130,12060,12060,12060,12060,0
|
|
20231114,170100,799667130,12060,12060,12060,12060,0
|
|
20231114,170000,799667130,12060,12060,12060,12060,0
|
|
20231114,165900,799667130,12060,12060,12060,12060,0
|
|
20231114,165800,799667130,12060,12060,12060,12060,0
|
|
20231114,165700,799667130,12060,12060,12060,12060,0
|
|
20231114,165600,799667130,12060,12060,12060,12060,0
|
|
20231114,165500,799667130,12060,12060,12060,12060,0
|
|
20231114,165400,799667130,12060,12060,12060,12060,0
|
|
20231114,165300,799667130,12060,12060,12060,12060,0
|
|
20231114,165200,799667130,12060,12060,12060,12060,0
|
|
20231114,165100,799667130,12060,12060,12060,12060,0
|
|
20231114,165000,799667130,12060,12060,12060,12060,0
|
|
20231114,164900,799667130,12060,12060,12060,12060,0
|
|
20231114,164800,799667130,12060,12060,12060,12060,0
|
|
20231114,164700,799667130,12060,12060,12060,12060,0
|
|
20231114,164600,799667130,12060,12060,12060,12060,0
|
|
20231114,164500,799667130,12060,12060,12060,12060,0
|
|
20231114,164400,799667130,12060,12060,12060,12060,1278
|
|
20231114,164300,799667130,12060,12060,12060,12060,0
|
|
20231114,164200,799667130,12060,12060,12060,12060,0
|
|
20231114,164100,799667130,12060,12060,12060,12060,0
|
|
20231114,164000,799667130,12060,12060,12060,12060,0
|
|
20231114,163900,799667130,12060,12060,12060,12060,0
|
|
20231114,163800,799667130,12060,12060,12060,12060,0
|
|
20231114,163700,799667130,12060,12060,12060,12060,0
|
|
20231114,163600,799667130,12060,12060,12060,12060,0
|
|
20231114,163500,799667130,12060,12060,12060,12060,0
|
|
20231114,163400,799667130,12060,12060,12060,12060,0
|
|
20231114,163300,799667130,12060,12060,12060,12060,0
|
|
20231114,163200,799667130,12060,12060,12060,12060,0
|
|
20231114,163100,799667130,12060,12060,12060,12060,0
|
|
20231114,163000,799667130,12060,12060,12060,12060,0
|
|
20231114,162900,799667130,12060,12060,12060,12060,0
|
|
20231114,162800,799667130,12060,12060,12060,12060,0
|
|
20231114,162700,799667130,12060,12060,12060,12060,0
|
|
20231114,162600,799667130,12060,12060,12060,12060,0
|
|
20231114,162500,799667130,12060,12060,12060,12060,0
|
|
20231114,162400,799667130,12060,12060,12060,12060,0
|
|
20231114,162300,799667130,12060,12060,12060,12060,0
|
|
20231114,162200,799667130,12060,12060,12060,12060,0
|
|
20231114,162100,799667130,12060,12060,12060,12060,0
|
|
20231114,162000,799667130,12060,12060,12060,12060,0
|
|
20231114,161900,799667130,12060,12060,12060,12060,0
|
|
20231114,161800,799667130,12060,12060,12060,12060,0
|
|
20231114,161700,799667130,12060,12060,12060,12060,0
|
|
20231114,161600,799667130,12060,12060,12060,12060,0
|
|
20231114,161500,799667130,12060,12060,12060,12060,0
|
|
20231114,161400,799667130,12060,12060,12060,12060,1278
|
|
20231114,161300,799667130,12060,12060,12060,12060,0
|
|
20231114,161200,799667130,12060,12060,12060,12060,0
|
|
20231114,161100,799667130,12060,12060,12060,12060,0
|
|
20231114,161000,799667130,12060,12060,12060,12060,0
|
|
20231114,160900,799667130,12060,12060,12060,12060,0
|
|
20231114,160800,799667130,12060,12060,12060,12060,0
|
|
20231114,160700,799667130,12060,12060,12060,12060,0
|
|
20231114,160600,799667130,12060,12060,12060,12060,0
|
|
20231114,160500,799667130,12060,12060,12060,12060,0
|
|
20231114,160400,799667130,12060,12060,12060,12060,0
|
|
20231114,160300,799667130,12060,12060,12060,12060,0
|
|
20231114,160200,799667130,12060,12060,12060,12060,0
|
|
20231114,160100,799667130,12060,12060,12060,12060,0
|
|
20231114,160000,799667130,12060,12060,12060,12060,0
|
|
20231114,155900,799667130,12060,12060,12060,12060,0
|
|
20231114,155800,799667130,12060,12060,12060,12060,0
|
|
20231114,155700,799667130,12060,12060,12060,12060,0
|
|
20231114,155600,799667130,12060,12060,12060,12060,0
|
|
20231114,155500,799667130,12060,12060,12060,12060,0
|
|
20231114,155400,799667130,12060,12060,12060,12060,0
|
|
20231114,155300,799667130,12060,12060,12060,12060,0
|
|
20231114,155200,799667130,12060,12060,12060,12060,0
|
|
20231114,155100,799667130,12060,12060,12060,12060,0
|
|
20231114,155000,799667130,12060,12060,12060,12060,0
|
|
20231114,154900,799667130,12060,12060,12060,12060,0
|
|
20231114,154800,799667130,12060,12060,12060,12060,0
|
|
20231114,154700,799667130,12060,12060,12060,12060,0
|
|
20231114,154600,799667130,12060,12060,12060,12060,0
|
|
20231114,154500,799667130,12060,12060,12060,12060,0
|
|
20231114,154400,799667130,12060,12060,12060,12060,1278
|
|
20231114,154300,799667130,12060,12060,12060,12060,0
|
|
20231114,154200,799667130,12060,12060,12060,12060,0
|
|
20231114,154100,799667130,12060,12060,12060,12060,0
|
|
20231114,154000,799667130,12060,12060,12060,12060,0
|
|
20231114,153900,799667130,12060,12060,12060,12060,0
|
|
20231114,153800,799667130,12060,12060,12060,12060,0
|
|
20231114,153700,799667130,12060,12060,12060,12060,0
|
|
20231114,153600,799667130,12060,12060,12060,12060,0
|
|
20231114,153500,799667130,12060,12060,12060,12060,0
|
|
20231114,153400,799667130,12060,12060,12060,12060,0
|
|
20231114,153300,799667130,12060,12060,12060,12060,0
|
|
20231114,153200,799667130,12060,12060,12060,12060,0
|
|
20231114,153100,799667130,12060,12060,12060,12060,0
|
|
20231114,153000,799667130,12060,12060,12060,12060,1278
|
|
20231114,152900,784254450,12060,12060,12060,12060,0
|
|
20231114,152800,784254450,12060,12060,12060,12060,0
|
|
20231114,152700,784254450,12060,12060,12060,12060,0
|
|
20231114,152600,784254450,12060,12060,12060,12060,0
|
|
20231114,152500,784254450,12060,12060,12060,12060,0
|
|
20231114,152400,784254450,12060,12060,12060,12060,0
|
|
20231114,152300,784254450,12060,12060,12060,12060,0
|
|
20231114,152200,784254450,12060,12060,12060,12060,0
|
|
20231114,152100,784254450,12060,12060,12060,12060,0
|
|
20231114,152000,784254450,12060,12060,12060,12060,0
|
|
20231114,151900,784254450,12060,12060,12070,12060,143
|
|
20231114,151800,782529430,12070,12070,12070,12060,202
|
|
20231114,151700,780091300,12070,12070,12070,12070,55
|
|
20231114,151600,779427450,12070,12060,12070,12050,553
|
|
20231114,151500,772758750,12060,12050,12060,12050,1304
|
|
20231114,151400,757032540,12060,12050,12060,12050,251
|
|
20231114,151300,754006480,12060,12050,12060,12050,51
|
|
20231114,151200,753391920,12060,12050,12060,12050,133
|
|
20231114,151100,751789260,12050,12060,12060,12050,270
|
|
20231114,151000,748535740,12060,12030,12060,12030,301
|
|
20231114,150900,744907260,12050,12050,12050,12050,1
|
|
20231114,150800,744895210,12020,12020,12020,12020,0
|
|
20231114,150700,744895210,12020,12020,12020,12020,151
|
|
20231114,150600,743080190,12050,12030,12050,12030,32
|
|
20231114,150500,742695210,12030,12060,12060,12030,3
|
|
20231114,150400,742659090,12030,12030,12040,12030,137
|
|
20231114,150300,741009750,12060,12040,12060,12040,502
|
|
20231114,150200,734965650,12060,12060,12060,12060,0
|
|
20231114,150100,734965650,12060,12040,12060,12040,134
|
|
20231114,150000,733351610,12040,12040,12040,12040,150
|
|
20231114,145900,731545610,12060,12050,12060,12050,310
|
|
20231114,145800,727807110,12060,12060,12060,12060,0
|
|
20231114,145700,727807110,12060,12060,12060,12060,0
|
|
20231114,145600,727807110,12060,12050,12060,12050,356
|
|
20231114,145500,723517280,12040,12040,12040,12040,9
|
|
20231114,145400,723408920,12050,12040,12050,12040,5
|
|
20231114,145300,723348710,12050,12050,12050,12050,20
|
|
20231114,145200,723107710,12050,12050,12050,12050,0
|
|
20231114,145100,723107710,12050,12050,12050,12050,0
|
|
20231114,145000,723107710,12050,12050,12050,12050,0
|
|
20231114,144900,723107710,12050,12050,12060,12050,86
|
|
20231114,144800,722071400,12060,12060,12060,12060,205
|
|
20231114,144700,719599100,12060,12060,12060,12060,0
|
|
20231114,144600,719599100,12060,12050,12060,12050,35
|
|
20231114,144500,719177330,12060,12060,12060,12060,0
|
|
20231114,144400,719177330,12060,12050,12060,12050,509
|
|
20231114,144300,713043870,12050,12050,12050,12050,1
|
|
20231114,144200,713031820,12020,12030,12050,12020,909
|
|
20231114,144100,702091110,12050,12030,12050,12030,113
|
|
20231114,144000,700731700,12050,12050,12050,12050,5
|
|
20231114,143900,700671450,12050,12050,12050,12050,7
|
|
20231114,143800,700587100,12050,12040,12050,12040,194
|
|
20231114,143700,698249810,12050,12050,12050,12050,0
|
|
20231114,143600,698249810,12050,12050,12050,12050,1
|
|
20231114,143500,698237760,12030,12030,12030,12030,150
|
|
20231114,143400,696433260,12050,12050,12050,12050,0
|
|
20231114,143300,696433260,12050,12050,12050,12050,1
|
|
20231114,143200,696421210,12010,12010,12010,12010,1
|
|
20231114,143100,696409200,12050,12040,12050,12040,473
|
|
20231114,143000,690714270,12040,12010,12040,12010,1001
|
|
20231114,142900,678692230,12040,12040,12040,12040,0
|
|
20231114,142800,678692230,12040,12040,12040,12040,0
|
|
20231114,142700,678692230,12040,12040,12040,12040,1
|
|
20231114,142600,678680190,12050,12050,12050,12050,0
|
|
20231114,142500,678680190,12050,12050,12050,12050,0
|
|
20231114,142400,678680190,12050,12050,12050,12050,3
|
|
20231114,142300,678644040,12050,12050,12050,12050,0
|
|
20231114,142200,678644040,12050,12030,12050,12000,1054
|
|
20231114,142100,665989520,12050,12050,12050,12050,0
|
|
20231114,142000,665989520,12050,12050,12050,12050,0
|
|
20231114,141900,665989520,12050,12040,12050,12040,500
|
|
20231114,141800,659964600,12050,12050,12050,12050,0
|
|
20231114,141700,659964600,12050,12030,12050,12030,188
|
|
20231114,141600,657702940,12030,12030,12030,12030,1337
|
|
20231114,141500,641618830,12050,12030,12050,12030,3
|
|
20231114,141400,641582720,12050,12050,12050,12050,12
|
|
20231114,141300,641438120,12050,12050,12050,12050,61
|
|
20231114,141200,640703070,12030,12030,12030,12030,0
|
|
20231114,141100,640703070,12030,12040,12040,12030,220
|
|
20231114,141000,638056420,12030,12040,12040,12030,155
|
|
20231114,140900,636191620,12060,12060,12060,12060,0
|
|
20231114,140800,636191620,12060,12050,12060,12050,111
|
|
20231114,140700,634854060,12060,12030,12060,12030,3
|
|
20231114,140600,634817940,12060,12060,12060,12060,0
|
|
20231114,140500,634817940,12060,12050,12060,12050,74
|
|
20231114,140400,633926230,12050,12050,12050,12050,401
|
|
20231114,140300,629094180,12060,12060,12060,12060,152
|
|
20231114,140200,627261060,12050,12050,12050,12050,982
|
|
20231114,140100,615427960,12050,12050,12050,12050,10
|
|
20231114,140000,615307460,12050,12050,12050,12050,100
|
|
20231114,135900,614102460,12050,12050,12050,12050,100
|
|
20231114,135800,612897460,12060,12050,12060,12050,642
|
|
20231114,135700,605161350,12050,12050,12050,12050,0
|
|
20231114,135600,605161350,12050,12050,12050,12050,0
|
|
20231114,135500,605161350,12050,12050,12050,12050,0
|
|
20231114,135400,605161350,12050,12030,12050,12030,145
|
|
20231114,135300,603414120,12060,12060,12060,12060,0
|
|
20231114,135200,603414120,12060,12060,12060,12060,1
|
|
20231114,135100,603402060,12060,12040,12060,12040,2243
|
|
20231114,135000,576394310,12030,12030,12030,12030,1205
|
|
20231114,134900,561898160,12030,12030,12030,12030,0
|
|
20231114,134800,561898160,12030,12030,12030,12030,0
|
|
20231114,134700,561898160,12030,12030,12030,12030,332
|
|
20231114,134600,557904200,12000,12000,12000,12000,0
|
|
20231114,134500,557904200,12000,12000,12000,12000,0
|
|
20231114,134400,557904200,12000,12000,12000,12000,1
|
|
20231114,134300,557892200,12020,12000,12020,12000,243
|
|
20231114,134200,554972250,12010,12010,12010,12010,0
|
|
20231114,134100,554972250,12010,12010,12010,12010,20
|
|
20231114,134000,554732050,12010,12010,12010,12010,1
|
|
20231114,133900,554720040,12010,12010,12010,12010,3
|
|
20231114,133800,554684010,12010,12010,12010,12010,0
|
|
20231114,133700,554684010,12010,12010,12010,12010,0
|
|
20231114,133600,554684010,12010,12010,12010,12010,0
|
|
20231114,133500,554684010,12010,12000,12010,12000,1089
|
|
20231114,133400,541613390,12010,12010,12010,12010,0
|
|
20231114,133300,541613390,12010,12000,12010,12000,503
|
|
20231114,133200,535577380,12000,12010,12010,12000,3
|
|
20231114,133100,535541370,12020,12020,12020,12020,0
|
|
20231114,133000,535541370,12020,12020,12020,12020,0
|
|
20231114,132900,535541370,12020,12020,12020,12020,0
|
|
20231114,132800,535541370,12020,12020,12020,12020,0
|
|
20231114,132700,535541370,12020,12020,12020,12020,0
|
|
20231114,132600,535541370,12020,12010,12020,12010,500
|
|
20231114,132500,529535810,12010,12010,12010,12010,0
|
|
20231114,132400,529535810,12010,12010,12010,11990,2661
|
|
20231114,132300,497606310,12020,12020,12020,12020,0
|
|
20231114,132200,497606310,12020,12020,12020,12020,0
|
|
20231114,132100,497606310,12020,12020,12020,12020,0
|
|
20231114,132000,497606310,12020,12020,12020,12020,1
|
|
20231114,131900,497594290,12020,12020,12020,12020,0
|
|
20231114,131800,497594290,12020,12020,12020,12020,0
|
|
20231114,131700,497594290,12020,12020,12020,12020,0
|
|
20231114,131600,497594290,12020,12020,12020,12010,60
|
|
20231114,131500,496873650,12020,12020,12020,12020,1
|
|
20231114,131400,496861630,12010,12020,12020,12010,46
|
|
20231114,131300,496309140,12020,12020,12020,12010,16
|
|
20231114,131200,496116910,12020,12020,12020,12020,0
|
|
20231114,131100,496116910,12020,12020,12020,12020,0
|
|
20231114,131000,496116910,12020,12020,12020,12020,0
|
|
20231114,130900,496116910,12020,12020,12020,12020,0
|
|
20231114,130800,496116910,12020,12030,12030,12020,78
|
|
20231114,130700,495179150,12030,12030,12030,12030,0
|
|
20231114,130600,495179150,12030,12020,12030,12020,401
|
|
20231114,130500,490359120,12030,12020,12030,12020,22
|
|
20231114,130400,490094670,12030,12030,12030,12030,0
|
|
20231114,130300,490094670,12030,12030,12030,12030,6
|
|
20231114,130200,490022490,12040,12040,12040,12040,0
|
|
20231114,130100,490022490,12040,12040,12040,12040,0
|
|
20231114,130000,490022490,12040,12040,12040,12040,0
|
|
20231114,125900,490022490,12040,12040,12040,12040,0
|
|
20231114,125800,490022490,12040,12040,12040,12040,0
|
|
20231114,125700,490022490,12040,12030,12040,12030,18
|
|
20231114,125600,489805940,12020,12020,12020,12020,34
|
|
20231114,125500,489397260,12040,12040,12040,12040,0
|
|
20231114,125400,489397260,12040,12040,12040,12040,0
|
|
20231114,125300,489397260,12040,12040,12040,12040,5
|
|
20231114,125200,489337060,12040,12040,12040,12040,1
|
|
20231114,125100,489325020,12040,12040,12040,12040,0
|
|
20231114,125000,489325020,12040,12040,12040,12040,0
|
|
20231114,124900,489325020,12040,12030,12040,12030,3
|
|
20231114,124800,489288920,12030,12040,12040,12030,22
|
|
20231114,124700,489024060,12040,12040,12040,12040,1
|
|
20231114,124600,489012020,12030,12030,12030,12030,0
|
|
20231114,124500,489012020,12030,12030,12030,12030,41
|
|
20231114,124400,488518790,12030,12030,12030,12030,0
|
|
20231114,124300,488518790,12030,12030,12030,12030,0
|
|
20231114,124200,488518790,12030,12030,12030,12030,10
|
|
20231114,124100,488398490,12030,12030,12030,12030,7
|
|
20231114,124000,488314280,12020,12020,12020,12020,54
|
|
20231114,123900,487665200,12020,12020,12020,12010,61
|
|
20231114,123800,486932240,12020,12020,12020,12020,0
|
|
20231114,123700,486932240,12020,12020,12020,12020,10
|
|
20231114,123600,486812040,12020,12040,12040,12020,2
|
|
20231114,123500,486787980,12030,12040,12040,12030,181
|
|
20231114,123400,484608840,12040,12040,12040,12040,0
|
|
20231114,123300,484608840,12040,12030,12040,12030,600
|
|
20231114,123200,477387680,12040,12040,12040,12040,0
|
|
20231114,123100,477387680,12040,12040,12040,12040,0
|
|
20231114,123000,477387680,12040,12040,12040,12040,0
|
|
20231114,122900,477387680,12040,12040,12040,12040,0
|
|
20231114,122800,477387680,12040,12040,12040,12040,0
|
|
20231114,122700,477387680,12040,12040,12040,12040,0
|
|
20231114,122600,477387680,12040,12030,12040,12030,142
|
|
20231114,122500,475679410,12030,12030,12030,12030,0
|
|
20231114,122400,475679410,12030,12030,12030,12030,200
|
|
20231114,122300,473273410,12040,12040,12040,12040,2
|
|
20231114,122200,473249330,12040,12040,12040,12040,0
|
|
20231114,122100,473249330,12040,12040,12040,12040,2
|
|
20231114,122000,473225250,12020,12010,12020,12010,632
|
|
20231114,121900,465633660,12010,12010,12010,12000,536
|
|
20231114,121800,459196650,12010,12010,12010,12010,3
|
|
20231114,121700,459160620,12010,12000,12010,12000,99
|
|
20231114,121600,457972610,12010,12010,12010,12000,12
|
|
20231114,121500,457828590,12000,12010,12010,12000,261
|
|
20231114,121400,454694480,12020,12010,12020,12010,51
|
|
20231114,121300,454081960,12010,12010,12010,12010,100
|
|
20231114,121200,452880960,12020,12020,12020,12020,0
|
|
20231114,121100,452880960,12020,12020,12020,12020,0
|
|
20231114,121000,452880960,12020,12010,12020,12010,76
|
|
20231114,120900,451968190,12020,12020,12020,12020,0
|
|
20231114,120800,451968190,12020,12020,12020,12020,0
|
|
20231114,120700,451968190,12020,12010,12020,12010,2
|
|
20231114,120600,451944160,12020,12030,12030,12010,199
|
|
20231114,120500,449551400,12050,12050,12050,12050,0
|
|
20231114,120400,449551400,12050,12050,12050,12050,0
|
|
20231114,120300,449551400,12050,12050,12050,12050,0
|
|
20231114,120200,449551400,12050,12050,12050,12050,1
|
|
20231114,120100,449539350,12050,12050,12050,12050,0
|
|
20231114,120000,449539350,12050,12050,12050,12050,1
|
|
20231114,115900,449527300,12030,12030,12030,12030,100
|
|
20231114,115800,448324300,12050,12050,12050,12050,1
|
|
20231114,115700,448312250,12050,12050,12050,12050,0
|
|
20231114,115600,448312250,12050,12050,12050,12050,0
|
|
20231114,115500,448312250,12050,12030,12050,12030,2
|
|
20231114,115400,448288170,12050,12050,12050,12050,30
|
|
20231114,115300,447926670,12060,12060,12060,12060,0
|
|
20231114,115200,447926670,12060,12060,12060,12060,0
|
|
20231114,115100,447926670,12060,12060,12060,12060,0
|
|
20231114,115000,447926670,12060,12060,12060,12060,0
|
|
20231114,114900,447926670,12060,12060,12060,12060,0
|
|
20231114,114800,447926670,12060,12060,12060,12060,0
|
|
20231114,114700,447926670,12060,12060,12060,12060,0
|
|
20231114,114600,447926670,12060,12060,12060,12060,0
|
|
20231114,114500,447926670,12060,12060,12060,12060,0
|
|
20231114,114400,447926670,12060,12060,12060,12060,0
|
|
20231114,114300,447926670,12060,12060,12060,12060,0
|
|
20231114,114200,447926670,12060,12060,12060,12060,87
|
|
20231114,114100,446877450,12060,12060,12060,12060,0
|
|
20231114,114000,446877450,12060,12040,12060,12010,23
|
|
20231114,113900,446601120,12060,12050,12060,12050,47
|
|
20231114,113800,446034760,12070,12070,12070,12070,1
|
|
20231114,113700,446022690,12050,12050,12050,12050,50
|
|
20231114,113600,445420190,12070,12070,12070,12070,300
|
|
20231114,113500,441799190,12070,12070,12070,12050,3
|
|
20231114,113400,441763000,12050,12070,12070,12050,198
|
|
20231114,113300,439376900,12070,12070,12070,12070,0
|
|
20231114,113200,439376900,12070,12070,12070,12070,260
|
|
20231114,113100,436238700,12070,12050,12070,12050,176
|
|
20231114,113000,434116880,12050,12050,12050,12050,1
|
|
20231114,112900,434104830,12040,12040,12040,12040,113
|
|
20231114,112800,432744310,12050,12050,12050,12050,0
|
|
20231114,112700,432744310,12050,12050,12050,12050,0
|
|
20231114,112600,432744310,12050,12050,12050,12050,0
|
|
20231114,112500,432744310,12050,12050,12050,12050,0
|
|
20231114,112400,432744310,12050,12050,12050,12050,0
|
|
20231114,112300,432744310,12050,12050,12050,12050,1
|
|
20231114,112200,432732260,12070,12070,12070,12070,0
|
|
20231114,112100,432732260,12070,12050,12070,12010,1951
|
|
20231114,112000,409292620,12090,12090,12090,12090,0
|
|
20231114,111900,409292620,12090,12090,12090,12090,0
|
|
20231114,111800,409292620,12090,12090,12090,12090,4
|
|
20231114,111700,409244260,12090,12090,12090,12090,10
|
|
20231114,111600,409123360,12090,12050,12090,12020,1530
|
|
20231114,111500,390665150,12050,12040,12050,12040,340
|
|
20231114,111400,386571540,12040,12030,12040,12030,162
|
|
20231114,111300,384622660,12030,12030,12030,12030,10
|
|
20231114,111200,384502360,12040,12020,12040,12020,53
|
|
20231114,111100,383865280,12020,12020,12020,12020,11
|
|
20231114,111000,383733060,12010,12010,12010,12010,22
|
|
20231114,110900,383468840,12010,12020,12020,12010,326
|
|
20231114,110800,379553200,12040,12040,12040,12040,0
|
|
20231114,110700,379553200,12040,12030,12040,12030,5
|
|
20231114,110600,379493040,12030,12040,12040,12030,10
|
|
20231114,110500,379372730,12040,12040,12040,12040,0
|
|
20231114,110400,379372730,12040,12040,12040,12040,0
|
|
20231114,110300,379372730,12040,12010,12040,12010,3
|
|
20231114,110200,379336670,12020,12020,12020,12020,1
|
|
20231114,110100,379324650,12040,12030,12040,12030,81
|
|
20231114,110000,378349520,12040,12040,12040,12040,0
|
|
20231114,105900,378349520,12040,12050,12050,12040,14
|
|
20231114,105800,378180950,12040,12040,12040,12040,487
|
|
20231114,105700,372317470,12040,12040,12040,12040,13
|
|
20231114,105600,372160950,12040,12040,12040,12040,0
|
|
20231114,105500,372160950,12040,12040,12040,12040,1
|
|
20231114,105400,372148910,12020,12040,12040,12020,119
|
|
20231114,105300,370718290,12040,12040,12040,12040,90
|
|
20231114,105200,369634690,12040,12030,12040,12020,82
|
|
20231114,105100,368648970,12030,12020,12030,12020,958
|
|
20231114,105000,357132580,12020,12000,12020,12000,300
|
|
20231114,104900,353529160,12000,12000,12000,12000,1
|
|
20231114,104800,353517160,11990,12000,12000,11990,17
|
|
20231114,104700,353313210,12000,12000,12000,12000,1
|
|
20231114,104600,353301210,12000,12000,12000,12000,50
|
|
20231114,104500,352701210,12000,12000,12000,12000,39
|
|
20231114,104400,352233210,12000,12000,12000,11990,68
|
|
20231114,104300,351417680,12010,12020,12020,12010,779
|
|
20231114,104200,342054310,12020,12010,12020,12010,429
|
|
20231114,104100,336902010,12010,12010,12010,12010,0
|
|
20231114,104000,336902010,12010,12010,12010,12010,1
|
|
20231114,103900,336890000,11990,12000,12000,11990,100
|
|
20231114,103800,335690680,11990,11990,11990,11990,50
|
|
20231114,103700,335091180,12010,12000,12010,11990,501
|
|
20231114,103600,329080770,12020,12020,12020,12000,4
|
|
20231114,103500,329032730,12010,12010,12010,12010,198
|
|
20231114,103400,326654750,11990,12000,12000,11990,50
|
|
20231114,103300,326055150,12010,12010,12010,12010,5
|
|
20231114,103200,325995100,12020,11990,12020,11990,943
|
|
20231114,103100,314674620,12000,11990,12000,11990,52
|
|
20231114,103000,314050920,12000,11990,12000,11990,579
|
|
20231114,102900,307108690,12000,12000,12000,12000,321
|
|
20231114,102800,303256690,12000,12000,12010,12000,114
|
|
20231114,102700,301887640,12000,11990,12000,11960,454
|
|
20231114,102600,296440240,12010,11980,12010,11980,3752
|
|
20231114,102500,251452230,11980,11970,11980,11970,400
|
|
20231114,102400,246660740,11980,11980,11980,11980,71
|
|
20231114,102300,245810160,11980,11930,11980,11930,3
|
|
20231114,102200,245774320,11970,11960,11980,11920,1188
|
|
20231114,102100,231566070,11960,11920,11960,11920,229
|
|
20231114,102000,228827270,11970,11950,11970,11940,2907
|
|
20231114,101900,194089040,11950,11950,11950,11950,300
|
|
20231114,101800,190504040,11950,11940,11950,11940,121
|
|
20231114,101700,189059290,11920,11910,11930,11910,470
|
|
20231114,101600,183457590,11910,11910,11910,11910,0
|
|
20231114,101500,183457590,11910,11910,11910,11910,50
|
|
20231114,101400,182862090,11910,11910,11910,11910,200
|
|
20231114,101300,180480090,11920,11900,11920,11900,1229
|
|
20231114,101200,165854970,11900,11920,11920,11900,586
|
|
20231114,101100,158881330,11920,11920,11920,11920,1
|
|
20231114,101000,158869410,11900,11900,11900,11880,441
|
|
20231114,100900,153624020,11900,11900,11900,11900,381
|
|
20231114,100800,149090120,11900,11900,11900,11900,0
|
|
20231114,100700,149090120,11900,11910,11910,11900,193
|
|
20231114,100600,146793380,11910,11900,11910,11900,77
|
|
20231114,100500,145876840,11900,11910,11910,11900,552
|
|
20231114,100400,139307520,11920,11910,11920,11910,3
|
|
20231114,100300,139271780,11920,11910,11920,11910,24
|
|
20231114,100200,138985840,11910,11910,11910,11910,4
|
|
20231114,100100,138938200,11920,11910,11920,11910,111
|
|
20231114,100000,137616180,11910,11900,11910,11900,586
|
|
20231114,095900,130638920,11910,11910,11910,11910,147
|
|
20231114,095800,128888150,11920,11920,11920,11920,147
|
|
20231114,095700,127135910,11930,11930,11930,11930,1
|
|
20231114,095600,127123980,11920,11920,11920,11920,676
|
|
20231114,095500,119066060,11920,11920,11920,11920,31
|
|
20231114,095400,118696540,11920,11920,11920,11920,1
|
|
20231114,095300,118684620,11940,11920,11940,11920,101
|
|
20231114,095200,117478700,11920,11920,11920,11920,423
|
|
20231114,095100,112436540,11920,11930,11930,11920,117
|
|
20231114,095000,111041860,11930,11940,11940,11930,212
|
|
20231114,094900,108512680,11940,11940,11940,11940,1
|
|
20231114,094800,108500740,11940,11940,11940,11940,0
|
|
20231114,094700,108500740,11940,11940,11940,11940,0
|
|
20231114,094600,108500740,11940,11940,11940,11940,1
|
|
20231114,094500,108488800,11940,11940,11940,11940,0
|
|
20231114,094400,108488800,11940,11940,11940,11940,0
|
|
20231114,094300,108488800,11940,11960,11960,11940,172
|
|
20231114,094200,106434740,11960,11960,11960,11960,250
|
|
20231114,094100,103444740,11960,11960,11960,11960,85
|
|
20231114,094000,102428140,11960,11980,11980,11960,96
|
|
20231114,093900,101279940,11970,11950,11970,11950,266
|
|
20231114,093800,98099120,11950,11950,11950,11950,25
|
|
20231114,093700,97800370,11950,11960,11960,11950,37
|
|
20231114,093600,97358010,11980,11970,11980,11970,175
|
|
20231114,093500,95262510,11960,11960,11960,11960,20
|
|
20231114,093400,95023310,11980,11950,11980,11950,101
|
|
20231114,093300,93814720,11950,11950,11950,11950,0
|
|
20231114,093200,93814720,11950,11950,11950,11950,23
|
|
20231114,093100,93539870,11920,11910,11920,11910,4
|
|
20231114,093000,93492210,11940,11920,11940,11920,60
|
|
20231114,092900,92776350,11910,11930,11930,11910,45
|
|
20231114,092800,92239660,11930,11910,11930,11910,21
|
|
20231114,092700,91989510,11920,11920,11930,11920,27
|
|
20231114,092600,91667650,11920,11920,11920,11910,156
|
|
20231114,092500,89809440,11920,11930,11930,11920,204
|
|
20231114,092400,87377750,11940,11940,11950,11930,275
|
|
20231114,092300,84096960,11940,11970,11970,11940,84
|
|
20231114,092200,83093630,11970,11970,11970,11970,1
|
|
20231114,092100,83081660,11980,11990,11990,11980,51
|
|
20231114,092000,82470370,12010,11970,12010,11970,982
|
|
20231114,091900,70692730,11950,11980,11980,11950,310
|
|
20231114,091800,66987930,11980,11990,11990,11980,30
|
|
20231114,091700,66628330,11990,11920,11990,11920,2668
|
|
20231114,091600,34746370,11920,11920,11920,11920,46
|
|
20231114,091500,34198050,11910,11920,11920,11910,52
|
|
20231114,091400,33578710,11920,11920,11920,11920,400
|
|
20231114,091300,28810710,11920,11940,11940,11910,142
|
|
20231114,091200,27118390,11950,11950,11950,11950,65
|
|
20231114,091100,26341640,11950,11950,11950,11950,1
|
|
20231114,091000,26329690,11950,11950,11950,11950,11
|
|
20231114,090900,26198240,11910,11910,11910,11910,54
|
|
20231114,090800,25555100,11960,11950,11960,11940,501
|
|
20231114,090700,19564270,11960,11920,11960,11910,594
|
|
20231114,090600,12483770,11940,11920,11950,11920,107
|
|
20231114,090500,11206890,11920,11900,11920,11900,98
|
|
20231114,090400,10040380,11900,11900,11900,11900,41
|
|
20231114,090300,9552480,11900,11900,11900,11900,51
|
|
20231114,090200,8945580,11900,11830,11900,11830,171
|
|
20231114,090100,6911800,11820,11800,11820,11780,318
|
|
20231114,090000,3162380,11800,11800,11800,11790,268
|