619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,191600,357645970,13480,13480,13480,13480,848
|
|
20231115,191500,357645970,13480,13480,13480,13480,0
|
|
20231115,191400,357645970,13480,13480,13480,13480,0
|
|
20231115,191300,357645970,13480,13480,13480,13480,0
|
|
20231115,191200,357645970,13480,13480,13480,13480,0
|
|
20231115,191100,357645970,13480,13480,13480,13480,0
|
|
20231115,191000,357645970,13480,13480,13480,13480,0
|
|
20231115,190900,357645970,13480,13480,13480,13480,0
|
|
20231115,190800,357645970,13480,13480,13480,13480,0
|
|
20231115,190700,357645970,13480,13480,13480,13480,0
|
|
20231115,190600,357645970,13480,13480,13480,13480,0
|
|
20231115,190500,357645970,13480,13480,13480,13480,0
|
|
20231115,190400,357645970,13480,13480,13480,13480,0
|
|
20231115,190300,357645970,13480,13480,13480,13480,0
|
|
20231115,190200,357645970,13480,13480,13480,13480,0
|
|
20231115,190100,357645970,13480,13480,13480,13480,0
|
|
20231115,190000,357645970,13480,13480,13480,13480,0
|
|
20231115,185900,357645970,13480,13480,13480,13480,0
|
|
20231115,185800,357645970,13480,13480,13480,13480,0
|
|
20231115,185700,357645970,13480,13480,13480,13480,0
|
|
20231115,185600,357645970,13480,13480,13480,13480,0
|
|
20231115,185500,357645970,13480,13480,13480,13480,0
|
|
20231115,185400,357645970,13480,13480,13480,13480,0
|
|
20231115,185300,357645970,13480,13480,13480,13480,0
|
|
20231115,185200,357645970,13480,13480,13480,13480,0
|
|
20231115,185100,357645970,13480,13480,13480,13480,0
|
|
20231115,185000,357645970,13480,13480,13480,13480,0
|
|
20231115,184900,357645970,13480,13480,13480,13480,0
|
|
20231115,184800,357645970,13480,13480,13480,13480,0
|
|
20231115,184700,357645970,13480,13480,13480,13480,0
|
|
20231115,184600,357645970,13480,13480,13480,13480,848
|
|
20231115,184500,357645970,13480,13480,13480,13480,0
|
|
20231115,184400,357645970,13480,13480,13480,13480,0
|
|
20231115,184300,357645970,13480,13480,13480,13480,0
|
|
20231115,184200,357645970,13480,13480,13480,13480,0
|
|
20231115,184100,357645970,13480,13480,13480,13480,0
|
|
20231115,184000,357645970,13480,13480,13480,13480,0
|
|
20231115,183900,357645970,13480,13480,13480,13480,0
|
|
20231115,183800,357645970,13480,13480,13480,13480,0
|
|
20231115,183700,357645970,13480,13480,13480,13480,0
|
|
20231115,183600,357645970,13480,13480,13480,13480,0
|
|
20231115,183500,357645970,13480,13480,13480,13480,0
|
|
20231115,183400,357645970,13480,13480,13480,13480,0
|
|
20231115,183300,357645970,13480,13480,13480,13480,0
|
|
20231115,183200,357645970,13480,13480,13480,13480,0
|
|
20231115,183100,357645970,13480,13480,13480,13480,0
|
|
20231115,183000,357645970,13480,13480,13480,13480,0
|
|
20231115,182900,357645970,13480,13480,13480,13480,0
|
|
20231115,182800,357645970,13480,13480,13480,13480,0
|
|
20231115,182700,357645970,13480,13480,13480,13480,0
|
|
20231115,182600,357645970,13480,13480,13480,13480,0
|
|
20231115,182500,357645970,13480,13480,13480,13480,0
|
|
20231115,182400,357645970,13480,13480,13480,13480,0
|
|
20231115,182300,357645970,13480,13480,13480,13480,0
|
|
20231115,182200,357645970,13480,13480,13480,13480,0
|
|
20231115,182100,357645970,13480,13480,13480,13480,0
|
|
20231115,182000,357645970,13480,13480,13480,13480,0
|
|
20231115,181900,357645970,13480,13480,13480,13480,0
|
|
20231115,181800,357645970,13480,13480,13480,13480,0
|
|
20231115,181700,357645970,13480,13480,13480,13480,0
|
|
20231115,181600,357645970,13480,13480,13480,13480,848
|
|
20231115,181500,357645970,13480,13480,13480,13480,0
|
|
20231115,181400,357645970,13480,13480,13480,13480,0
|
|
20231115,181300,357645970,13480,13480,13480,13480,0
|
|
20231115,181200,357645970,13480,13480,13480,13480,0
|
|
20231115,181100,357645970,13480,13480,13480,13480,0
|
|
20231115,181000,357645970,13480,13480,13480,13480,0
|
|
20231115,180900,357645970,13480,13480,13480,13480,0
|
|
20231115,180800,357645970,13480,13480,13480,13480,0
|
|
20231115,180700,357645970,13480,13480,13480,13480,0
|
|
20231115,180600,357645970,13480,13480,13480,13480,0
|
|
20231115,180500,357645970,13480,13480,13480,13480,0
|
|
20231115,180400,357645970,13480,13480,13480,13480,0
|
|
20231115,180300,357645970,13480,13480,13480,13480,0
|
|
20231115,180200,357645970,13480,13480,13480,13480,0
|
|
20231115,180100,357645970,13480,13480,13480,13480,0
|
|
20231115,180000,357645970,13480,13480,13480,13480,0
|
|
20231115,175900,357645970,13480,13480,13480,13480,0
|
|
20231115,175800,357645970,13480,13480,13480,13480,0
|
|
20231115,175700,357645970,13480,13480,13480,13480,0
|
|
20231115,175600,357645970,13480,13480,13480,13480,0
|
|
20231115,175500,357645970,13480,13480,13480,13480,0
|
|
20231115,175400,357645970,13480,13480,13480,13480,0
|
|
20231115,175300,357645970,13480,13480,13480,13480,0
|
|
20231115,175200,357645970,13480,13480,13480,13480,0
|
|
20231115,175100,357645970,13480,13480,13480,13480,0
|
|
20231115,175000,357645970,13480,13480,13480,13480,0
|
|
20231115,174900,357645970,13480,13480,13480,13480,0
|
|
20231115,174800,357645970,13480,13480,13480,13480,0
|
|
20231115,174700,357645970,13480,13480,13480,13480,0
|
|
20231115,174600,357645970,13480,13480,13480,13480,848
|
|
20231115,174500,357645970,13480,13480,13480,13480,0
|
|
20231115,174400,357645970,13480,13480,13480,13480,0
|
|
20231115,174300,357645970,13480,13480,13480,13480,0
|
|
20231115,174200,357645970,13480,13480,13480,13480,0
|
|
20231115,174100,357645970,13480,13480,13480,13480,0
|
|
20231115,174000,357645970,13480,13480,13480,13480,0
|
|
20231115,173900,357645970,13480,13480,13480,13480,0
|
|
20231115,173800,357645970,13480,13480,13480,13480,0
|
|
20231115,173700,357645970,13480,13480,13480,13480,0
|
|
20231115,173600,357645970,13480,13480,13480,13480,0
|
|
20231115,173500,357645970,13480,13480,13480,13480,0
|
|
20231115,173400,357645970,13480,13480,13480,13480,0
|
|
20231115,173300,357645970,13480,13480,13480,13480,0
|
|
20231115,173200,357645970,13480,13480,13480,13480,0
|
|
20231115,173100,357645970,13480,13480,13480,13480,0
|
|
20231115,173000,357645970,13480,13480,13480,13480,0
|
|
20231115,172900,357645970,13480,13480,13480,13480,0
|
|
20231115,172800,357645970,13480,13480,13480,13480,0
|
|
20231115,172700,357645970,13480,13480,13480,13480,0
|
|
20231115,172600,357645970,13480,13480,13480,13480,0
|
|
20231115,172500,357645970,13480,13480,13480,13480,0
|
|
20231115,172400,357645970,13480,13480,13480,13480,0
|
|
20231115,172300,357645970,13480,13480,13480,13480,0
|
|
20231115,172200,357645970,13480,13480,13480,13480,0
|
|
20231115,172100,357645970,13480,13480,13480,13480,0
|
|
20231115,172000,357645970,13480,13480,13480,13480,0
|
|
20231115,171900,357645970,13480,13480,13480,13480,0
|
|
20231115,171800,357645970,13480,13480,13480,13480,0
|
|
20231115,171700,357645970,13480,13480,13480,13480,0
|
|
20231115,171600,357645970,13480,13480,13480,13480,848
|
|
20231115,171500,357645970,13480,13480,13480,13480,0
|
|
20231115,171400,357645970,13480,13480,13480,13480,0
|
|
20231115,171300,357645970,13480,13480,13480,13480,0
|
|
20231115,171200,357645970,13480,13480,13480,13480,0
|
|
20231115,171100,357645970,13480,13480,13480,13480,0
|
|
20231115,171000,357645970,13480,13480,13480,13480,0
|
|
20231115,170900,357645970,13480,13480,13480,13480,0
|
|
20231115,170800,357645970,13480,13480,13480,13480,0
|
|
20231115,170700,357645970,13480,13480,13480,13480,0
|
|
20231115,170600,357645970,13480,13480,13480,13480,0
|
|
20231115,170500,357645970,13480,13480,13480,13480,0
|
|
20231115,170400,357645970,13480,13480,13480,13480,0
|
|
20231115,170300,357645970,13480,13480,13480,13480,0
|
|
20231115,170200,357645970,13480,13480,13480,13480,0
|
|
20231115,170100,357645970,13480,13480,13480,13480,0
|
|
20231115,170000,357645970,13480,13480,13480,13480,0
|
|
20231115,165900,357645970,13480,13480,13480,13480,0
|
|
20231115,165800,357645970,13480,13480,13480,13480,0
|
|
20231115,165700,357645970,13480,13480,13480,13480,0
|
|
20231115,165600,357645970,13480,13480,13480,13480,0
|
|
20231115,165500,357645970,13480,13480,13480,13480,0
|
|
20231115,165400,357645970,13480,13480,13480,13480,0
|
|
20231115,165300,357645970,13480,13480,13480,13480,0
|
|
20231115,165200,357645970,13480,13480,13480,13480,0
|
|
20231115,165100,357645970,13480,13480,13480,13480,0
|
|
20231115,165000,357645970,13480,13480,13480,13480,0
|
|
20231115,164900,357645970,13480,13480,13480,13480,0
|
|
20231115,164800,357645970,13480,13480,13480,13480,0
|
|
20231115,164700,357645970,13480,13480,13480,13480,0
|
|
20231115,164600,357645970,13480,13480,13480,13480,848
|
|
20231115,164500,357645970,13480,13480,13480,13480,0
|
|
20231115,164400,357645970,13480,13480,13480,13480,0
|
|
20231115,164300,357645970,13480,13480,13480,13480,0
|
|
20231115,164200,357645970,13480,13480,13480,13480,0
|
|
20231115,164100,357645970,13480,13480,13480,13480,0
|
|
20231115,164000,357645970,13480,13480,13480,13480,0
|
|
20231115,163900,357645970,13480,13480,13480,13480,0
|
|
20231115,163800,357645970,13480,13480,13480,13480,0
|
|
20231115,163700,357645970,13480,13480,13480,13480,0
|
|
20231115,163600,357645970,13480,13480,13480,13480,0
|
|
20231115,163500,357645970,13480,13480,13480,13480,0
|
|
20231115,163400,357645970,13480,13480,13480,13480,0
|
|
20231115,163300,357645970,13480,13480,13480,13480,0
|
|
20231115,163200,357645970,13480,13480,13480,13480,0
|
|
20231115,163100,357645970,13480,13480,13480,13480,0
|
|
20231115,163000,357645970,13480,13480,13480,13480,0
|
|
20231115,162900,357645970,13480,13480,13480,13480,0
|
|
20231115,162800,357645970,13480,13480,13480,13480,0
|
|
20231115,162700,357645970,13480,13480,13480,13480,0
|
|
20231115,162600,357645970,13480,13480,13480,13480,0
|
|
20231115,162500,357645970,13480,13480,13480,13480,0
|
|
20231115,162400,357645970,13480,13480,13480,13480,0
|
|
20231115,162300,357645970,13480,13480,13480,13480,0
|
|
20231115,162200,357645970,13480,13480,13480,13480,0
|
|
20231115,162100,357645970,13480,13480,13480,13480,0
|
|
20231115,162000,357645970,13480,13480,13480,13480,0
|
|
20231115,161900,357645970,13480,13480,13480,13480,0
|
|
20231115,161800,357645970,13480,13480,13480,13480,0
|
|
20231115,161700,357645970,13480,13480,13480,13480,0
|
|
20231115,161600,357645970,13480,13480,13480,13480,848
|
|
20231115,161500,357645970,13480,13480,13480,13480,0
|
|
20231115,161400,357645970,13480,13480,13480,13480,0
|
|
20231115,161300,357645970,13480,13480,13480,13480,0
|
|
20231115,161200,357645970,13480,13480,13480,13480,0
|
|
20231115,161100,357645970,13480,13480,13480,13480,0
|
|
20231115,161000,357645970,13480,13480,13480,13480,0
|
|
20231115,160900,357645970,13480,13480,13480,13480,0
|
|
20231115,160800,357645970,13480,13480,13480,13480,0
|
|
20231115,160700,357645970,13480,13480,13480,13480,0
|
|
20231115,160600,357645970,13480,13480,13480,13480,0
|
|
20231115,160500,357645970,13480,13480,13480,13480,0
|
|
20231115,160400,357645970,13480,13480,13480,13480,0
|
|
20231115,160300,357645970,13480,13480,13480,13480,0
|
|
20231115,160200,357645970,13480,13480,13480,13480,0
|
|
20231115,160100,357645970,13480,13480,13480,13480,0
|
|
20231115,160000,357645970,13480,13480,13480,13480,0
|
|
20231115,155900,357645970,13480,13480,13480,13480,0
|
|
20231115,155800,357645970,13480,13480,13480,13480,0
|
|
20231115,155700,357645970,13480,13480,13480,13480,0
|
|
20231115,155600,357645970,13480,13480,13480,13480,0
|
|
20231115,155500,357645970,13480,13480,13480,13480,0
|
|
20231115,155400,357645970,13480,13480,13480,13480,0
|
|
20231115,155300,357645970,13480,13480,13480,13480,0
|
|
20231115,155200,357645970,13480,13480,13480,13480,0
|
|
20231115,155100,357645970,13480,13480,13480,13480,0
|
|
20231115,155000,357645970,13480,13480,13480,13480,0
|
|
20231115,154900,357645970,13480,13480,13480,13480,0
|
|
20231115,154800,357645970,13480,13480,13480,13480,0
|
|
20231115,154700,357645970,13480,13480,13480,13480,0
|
|
20231115,154600,357645970,13480,13480,13480,13480,848
|
|
20231115,154500,357645970,13480,13480,13480,13480,0
|
|
20231115,154400,357645970,13480,13480,13480,13480,0
|
|
20231115,154300,357645970,13480,13480,13480,13480,0
|
|
20231115,154200,357645970,13480,13480,13480,13480,0
|
|
20231115,154100,357645970,13480,13480,13480,13480,0
|
|
20231115,154000,357645970,13480,13480,13480,13480,0
|
|
20231115,153900,357645970,13480,13480,13480,13480,0
|
|
20231115,153800,357645970,13480,13480,13480,13480,0
|
|
20231115,153700,357645970,13480,13480,13480,13480,0
|
|
20231115,153600,357645970,13480,13480,13480,13480,0
|
|
20231115,153500,357645970,13480,13480,13480,13480,0
|
|
20231115,153400,357645970,13480,13480,13480,13480,0
|
|
20231115,153300,357645970,13480,13480,13480,13480,0
|
|
20231115,153200,357645970,13480,13480,13480,13480,0
|
|
20231115,153100,357645970,13480,13480,13480,13480,0
|
|
20231115,153000,357645970,13480,13480,13480,13480,848
|
|
20231115,152900,346214930,13500,13500,13500,13500,0
|
|
20231115,152800,346214930,13500,13500,13500,13500,0
|
|
20231115,152700,346214930,13500,13500,13500,13500,0
|
|
20231115,152600,346214930,13500,13500,13500,13500,0
|
|
20231115,152500,346214930,13500,13500,13500,13500,0
|
|
20231115,152400,346214930,13500,13500,13500,13500,0
|
|
20231115,152300,346214930,13500,13500,13500,13500,0
|
|
20231115,152200,346214930,13500,13500,13500,13500,0
|
|
20231115,152100,346214930,13500,13500,13500,13500,0
|
|
20231115,152000,346214930,13500,13500,13500,13500,0
|
|
20231115,151900,346214930,13500,13500,13500,13500,380
|
|
20231115,151800,341084930,13500,13460,13500,13460,46
|
|
20231115,151700,340464090,13460,13460,13460,13450,286
|
|
20231115,151600,336617130,13500,13490,13500,13490,200
|
|
20231115,151500,333917920,13470,13480,13480,13470,8
|
|
20231115,151400,333810090,13480,13480,13480,13480,110
|
|
20231115,151300,332327290,13480,13480,13480,13480,0
|
|
20231115,151200,332327290,13480,13470,13480,13470,200
|
|
20231115,151100,329631310,13470,13430,13470,13430,59
|
|
20231115,151000,328838750,13430,13420,13430,13420,166
|
|
20231115,150900,326609780,13420,13420,13430,13360,103
|
|
20231115,150800,325233510,13420,13370,13420,13370,605
|
|
20231115,150700,317132410,13360,13350,13360,13350,112
|
|
20231115,150600,315636160,13360,13370,13370,13360,28
|
|
20231115,150500,315262050,13360,13360,13360,13360,125
|
|
20231115,150400,313592050,13360,13360,13360,13360,4
|
|
20231115,150300,313538610,13350,13350,13350,13350,0
|
|
20231115,150200,313538610,13350,13350,13350,13350,0
|
|
20231115,150100,313538610,13350,13350,13350,13350,0
|
|
20231115,150000,313538610,13350,13310,13350,13310,26
|
|
20231115,145900,313191550,13310,13310,13310,13310,1
|
|
20231115,145800,313178240,13350,13350,13350,13350,0
|
|
20231115,145700,313178240,13350,13350,13350,13350,0
|
|
20231115,145600,313178240,13350,13350,13350,13350,2
|
|
20231115,145500,313151540,13310,13350,13350,13310,4
|
|
20231115,145400,313098260,13350,13350,13350,13350,0
|
|
20231115,145300,313098260,13350,13350,13350,13350,5
|
|
20231115,145200,313031510,13350,13350,13350,13350,2
|
|
20231115,145100,313004810,13350,13350,13350,13350,0
|
|
20231115,145000,313004810,13350,13350,13350,13350,0
|
|
20231115,144900,313004810,13350,13350,13350,13350,0
|
|
20231115,144800,313004810,13350,13350,13350,13350,0
|
|
20231115,144700,313004810,13350,13350,13350,13350,0
|
|
20231115,144600,313004810,13350,13350,13350,13350,2
|
|
20231115,144500,312978110,13350,13350,13350,13350,3
|
|
20231115,144400,312938060,13360,13360,13360,13360,0
|
|
20231115,144300,312938060,13360,13330,13360,13330,390
|
|
20231115,144200,307735010,13330,13330,13330,13330,14
|
|
20231115,144100,307548390,13320,13310,13320,13310,26
|
|
20231115,144000,307202160,13310,13310,13310,13310,1
|
|
20231115,143900,307188850,13310,13310,13310,13310,7
|
|
20231115,143800,307095680,13310,13310,13310,13310,3
|
|
20231115,143700,307055750,13310,13310,13310,13310,0
|
|
20231115,143600,307055750,13310,13320,13320,13310,37
|
|
20231115,143500,306563210,13320,13320,13330,13320,28
|
|
20231115,143400,306190240,13330,13330,13330,13330,1
|
|
20231115,143300,306176910,13330,13330,13330,13330,6
|
|
20231115,143200,306096930,13340,13340,13340,13340,0
|
|
20231115,143100,306096930,13340,13340,13340,13340,0
|
|
20231115,143000,306096930,13340,13340,13340,13340,2
|
|
20231115,142900,306070250,13340,13320,13340,13320,59
|
|
20231115,142800,305284070,13320,13320,13320,13320,6
|
|
20231115,142700,305204150,13340,13320,13340,13320,411
|
|
20231115,142600,299728410,13340,13320,13340,13320,565
|
|
20231115,142500,292200790,13320,13320,13320,13320,15
|
|
20231115,142400,292000990,13310,13320,13320,13310,16
|
|
20231115,142300,291787890,13320,13320,13320,13320,0
|
|
20231115,142200,291787890,13320,13320,13320,13320,0
|
|
20231115,142100,291787890,13320,13320,13320,13320,0
|
|
20231115,142000,291787890,13320,13320,13320,13320,14
|
|
20231115,141900,291601410,13320,13320,13320,13320,0
|
|
20231115,141800,291601410,13320,13310,13320,13310,11
|
|
20231115,141700,291454900,13320,13310,13320,13310,48
|
|
20231115,141600,290815780,13310,13310,13310,13310,0
|
|
20231115,141500,290815780,13310,13310,13310,13310,5
|
|
20231115,141400,290749230,13280,13280,13280,13280,4
|
|
20231115,141300,290696110,13310,13310,13310,13310,0
|
|
20231115,141200,290696110,13310,13310,13310,13310,0
|
|
20231115,141100,290696110,13310,13310,13310,13310,0
|
|
20231115,141000,290696110,13310,13310,13310,13310,11
|
|
20231115,140900,290549700,13320,13320,13320,13320,1
|
|
20231115,140800,290536380,13320,13320,13320,13320,0
|
|
20231115,140700,290536380,13320,13320,13320,13320,0
|
|
20231115,140600,290536380,13320,13320,13320,13320,0
|
|
20231115,140500,290536380,13320,13300,13320,13300,10
|
|
20231115,140400,290403360,13300,13300,13300,13300,0
|
|
20231115,140300,290403360,13300,13300,13300,13300,0
|
|
20231115,140200,290403360,13300,13300,13300,13300,0
|
|
20231115,140100,290403360,13300,13300,13300,13300,0
|
|
20231115,140000,290403360,13300,13300,13300,13300,0
|
|
20231115,135900,290403360,13300,13300,13300,13300,0
|
|
20231115,135800,290403360,13300,13300,13300,13300,0
|
|
20231115,135700,290403360,13300,13300,13300,13300,0
|
|
20231115,135600,290403360,13300,13300,13300,13300,2
|
|
20231115,135500,290376760,13280,13280,13280,13280,1
|
|
20231115,135400,290363480,13280,13280,13280,13280,0
|
|
20231115,135300,290363480,13280,13280,13280,13280,0
|
|
20231115,135200,290363480,13280,13280,13280,13280,0
|
|
20231115,135100,290363480,13280,13290,13290,13280,163
|
|
20231115,135000,288198180,13320,13320,13320,13320,0
|
|
20231115,134900,288198180,13320,13320,13320,13320,0
|
|
20231115,134800,288198180,13320,13320,13320,13320,0
|
|
20231115,134700,288198180,13320,13320,13320,13320,0
|
|
20231115,134600,288198180,13320,13320,13320,13320,0
|
|
20231115,134500,288198180,13320,13320,13320,13320,0
|
|
20231115,134400,288198180,13320,13320,13320,13320,0
|
|
20231115,134300,288198180,13320,13320,13320,13320,0
|
|
20231115,134200,288198180,13320,13320,13320,13320,0
|
|
20231115,134100,288198180,13320,13320,13320,13320,0
|
|
20231115,134000,288198180,13320,13320,13320,13320,0
|
|
20231115,133900,288198180,13320,13320,13320,13320,0
|
|
20231115,133800,288198180,13320,13320,13320,13320,0
|
|
20231115,133700,288198180,13320,13320,13320,13320,0
|
|
20231115,133600,288198180,13320,13320,13320,13320,2
|
|
20231115,133500,288171540,13270,13270,13270,13270,50
|
|
20231115,133400,287508040,13320,13320,13320,13320,0
|
|
20231115,133300,287508040,13320,13320,13320,13320,0
|
|
20231115,133200,287508040,13320,13320,13320,13320,0
|
|
20231115,133100,287508040,13320,13320,13320,13320,0
|
|
20231115,133000,287508040,13320,13320,13320,13320,0
|
|
20231115,132900,287508040,13320,13320,13320,13320,0
|
|
20231115,132800,287508040,13320,13320,13320,13320,5
|
|
20231115,132700,287441440,13320,13320,13320,13320,2
|
|
20231115,132600,287414800,13310,13310,13310,13310,0
|
|
20231115,132500,287414800,13310,13310,13310,13310,0
|
|
20231115,132400,287414800,13310,13310,13310,13310,0
|
|
20231115,132300,287414800,13310,13310,13310,13310,24
|
|
20231115,132200,287095360,13310,13310,13310,13310,0
|
|
20231115,132100,287095360,13310,13320,13320,13310,89
|
|
20231115,132000,285909900,13340,13340,13340,13340,41
|
|
20231115,131900,285362960,13340,13340,13340,13340,0
|
|
20231115,131800,285362960,13340,13280,13340,13280,855
|
|
20231115,131700,273981180,13240,13240,13240,13240,0
|
|
20231115,131600,273981180,13240,13240,13240,13240,0
|
|
20231115,131500,273981180,13240,13240,13240,13240,0
|
|
20231115,131400,273981180,13240,13240,13240,13240,1
|
|
20231115,131300,273967940,13280,13280,13280,13280,0
|
|
20231115,131200,273967940,13280,13280,13280,13280,7
|
|
20231115,131100,273874980,13280,13280,13280,13280,0
|
|
20231115,131000,273874980,13280,13280,13280,13280,0
|
|
20231115,130900,273874980,13280,13280,13280,13280,0
|
|
20231115,130800,273874980,13280,13280,13280,13280,1
|
|
20231115,130700,273861700,13280,13280,13280,13280,0
|
|
20231115,130600,273861700,13280,13280,13280,13280,0
|
|
20231115,130500,273861700,13280,13280,13280,13280,0
|
|
20231115,130400,273861700,13280,13280,13280,13280,0
|
|
20231115,130300,273861700,13280,13280,13280,13280,0
|
|
20231115,130200,273861700,13280,13280,13280,13280,33
|
|
20231115,130100,273423460,13280,13280,13280,13280,53
|
|
20231115,130000,272719620,13290,13260,13290,13260,174
|
|
20231115,125900,270410620,13260,13210,13260,13200,166
|
|
20231115,125800,268216760,13260,13260,13260,13260,0
|
|
20231115,125700,268216760,13260,13260,13260,13260,0
|
|
20231115,125600,268216760,13260,13260,13260,13260,0
|
|
20231115,125500,268216760,13260,13260,13260,13260,0
|
|
20231115,125400,268216760,13260,13260,13260,13260,0
|
|
20231115,125300,268216760,13260,13260,13260,13260,0
|
|
20231115,125200,268216760,13260,13260,13260,13260,0
|
|
20231115,125100,268216760,13260,13260,13260,13260,100
|
|
20231115,125000,266890760,13250,13250,13250,13250,17
|
|
20231115,124900,266665510,13250,13250,13250,13250,0
|
|
20231115,124800,266665510,13250,13250,13250,13250,0
|
|
20231115,124700,266665510,13250,13250,13250,13250,1
|
|
20231115,124600,266652260,13250,13250,13250,13250,0
|
|
20231115,124500,266652260,13250,13250,13250,13250,0
|
|
20231115,124400,266652260,13250,13250,13250,13250,0
|
|
20231115,124300,266652260,13250,13250,13250,13250,0
|
|
20231115,124200,266652260,13250,13250,13250,13250,0
|
|
20231115,124100,266652260,13250,13250,13250,13250,0
|
|
20231115,124000,266652260,13250,13250,13250,13250,0
|
|
20231115,123900,266652260,13250,13250,13250,13250,0
|
|
20231115,123800,266652260,13250,13250,13250,13250,0
|
|
20231115,123700,266652260,13250,13250,13250,13250,0
|
|
20231115,123600,266652260,13250,13250,13250,13250,0
|
|
20231115,123500,266652260,13250,13250,13250,13250,0
|
|
20231115,123400,266652260,13250,13250,13250,13250,0
|
|
20231115,123300,266652260,13250,13250,13250,13250,0
|
|
20231115,123200,266652260,13250,13250,13250,13250,0
|
|
20231115,123100,266652260,13250,13250,13250,13250,0
|
|
20231115,123000,266652260,13250,13250,13250,13250,0
|
|
20231115,122900,266652260,13250,13250,13250,13250,0
|
|
20231115,122800,266652260,13250,13250,13250,13250,0
|
|
20231115,122700,266652260,13250,13250,13250,13250,0
|
|
20231115,122600,266652260,13250,13250,13250,13250,0
|
|
20231115,122500,266652260,13250,13250,13250,13250,0
|
|
20231115,122400,266652260,13250,13250,13250,13250,0
|
|
20231115,122300,266652260,13250,13250,13250,13250,0
|
|
20231115,122200,266652260,13250,13250,13250,13250,0
|
|
20231115,122100,266652260,13250,13200,13250,13200,25
|
|
20231115,122000,266321760,13250,13250,13250,13250,0
|
|
20231115,121900,266321760,13250,13250,13250,13250,0
|
|
20231115,121800,266321760,13250,13250,13250,13250,0
|
|
20231115,121700,266321760,13250,13250,13250,13250,1
|
|
20231115,121600,266308510,13250,13250,13250,13250,0
|
|
20231115,121500,266308510,13250,13250,13250,13250,0
|
|
20231115,121400,266308510,13250,13250,13250,13250,0
|
|
20231115,121300,266308510,13250,13250,13250,13250,2
|
|
20231115,121200,266282010,13190,13190,13190,13190,0
|
|
20231115,121100,266282010,13190,13190,13190,13190,0
|
|
20231115,121000,266282010,13190,13190,13190,13190,40
|
|
20231115,120900,265754410,13200,13200,13200,13190,22
|
|
20231115,120800,265464110,13250,13250,13250,13250,0
|
|
20231115,120700,265464110,13250,13250,13250,13250,0
|
|
20231115,120600,265464110,13250,13250,13250,13250,0
|
|
20231115,120500,265464110,13250,13250,13250,13250,0
|
|
20231115,120400,265464110,13250,13250,13250,13250,0
|
|
20231115,120300,265464110,13250,13250,13250,13250,0
|
|
20231115,120200,265464110,13250,13250,13250,13250,1
|
|
20231115,120100,265450860,13260,13260,13260,13260,0
|
|
20231115,120000,265450860,13260,13260,13260,13260,0
|
|
20231115,115900,265450860,13260,13260,13260,13260,0
|
|
20231115,115800,265450860,13260,13260,13260,13260,0
|
|
20231115,115700,265450860,13260,13260,13260,13260,0
|
|
20231115,115600,265450860,13260,13260,13260,13260,0
|
|
20231115,115500,265450860,13260,13190,13260,13190,3
|
|
20231115,115400,265411150,13260,13260,13260,13260,0
|
|
20231115,115300,265411150,13260,13260,13260,13260,0
|
|
20231115,115200,265411150,13260,13260,13260,13260,0
|
|
20231115,115100,265411150,13260,13260,13260,13260,0
|
|
20231115,115000,265411150,13260,13260,13260,13260,0
|
|
20231115,114900,265411150,13260,13260,13260,13260,0
|
|
20231115,114800,265411150,13260,13260,13260,13260,0
|
|
20231115,114700,265411150,13260,13260,13260,13260,0
|
|
20231115,114600,265411150,13260,13260,13260,13260,0
|
|
20231115,114500,265411150,13260,13260,13260,13260,0
|
|
20231115,114400,265411150,13260,13260,13260,13260,0
|
|
20231115,114300,265411150,13260,13260,13260,13260,0
|
|
20231115,114200,265411150,13260,13260,13260,13260,0
|
|
20231115,114100,265411150,13260,13260,13260,13260,0
|
|
20231115,114000,265411150,13260,13260,13260,13260,0
|
|
20231115,113900,265411150,13260,13190,13260,13190,22
|
|
20231115,113800,265120410,13190,13190,13190,13190,14
|
|
20231115,113700,264935750,13190,13190,13190,13190,0
|
|
20231115,113600,264935750,13190,13190,13190,13190,0
|
|
20231115,113500,264935750,13190,13190,13190,13190,0
|
|
20231115,113400,264935750,13190,13190,13190,13190,0
|
|
20231115,113300,264935750,13190,13190,13190,13190,0
|
|
20231115,113200,264935750,13190,13190,13190,13190,0
|
|
20231115,113100,264935750,13190,13190,13190,13190,0
|
|
20231115,113000,264935750,13190,13190,13190,13190,0
|
|
20231115,112900,264935750,13190,13190,13190,13190,0
|
|
20231115,112800,264935750,13190,13200,13260,13190,88
|
|
20231115,112700,263773970,13200,13200,13200,13200,0
|
|
20231115,112600,263773970,13200,13200,13200,13200,0
|
|
20231115,112500,263773970,13200,13200,13200,13200,22
|
|
20231115,112400,263483570,13200,13200,13200,13200,0
|
|
20231115,112300,263483570,13200,13200,13200,13200,10
|
|
20231115,112200,263351570,13190,13190,13190,13190,0
|
|
20231115,112100,263351570,13190,13190,13190,13190,0
|
|
20231115,112000,263351570,13190,13190,13190,13190,0
|
|
20231115,111900,263351570,13190,13190,13190,13190,0
|
|
20231115,111800,263351570,13190,13190,13190,13190,0
|
|
20231115,111700,263351570,13190,13190,13190,13190,0
|
|
20231115,111600,263351570,13190,13190,13190,13190,0
|
|
20231115,111500,263351570,13190,13190,13190,13190,0
|
|
20231115,111400,263351570,13190,13190,13190,13190,0
|
|
20231115,111300,263351570,13190,13260,13260,13190,2
|
|
20231115,111200,263325120,13260,13260,13260,13260,0
|
|
20231115,111100,263325120,13260,13260,13260,13260,0
|
|
20231115,111000,263325120,13260,13260,13260,13260,3
|
|
20231115,110900,263285340,13260,13260,13260,13260,1
|
|
20231115,110800,263272080,13260,13260,13260,13260,0
|
|
20231115,110700,263272080,13260,13260,13260,13260,17
|
|
20231115,110600,263046660,13260,13260,13260,13260,2
|
|
20231115,110500,263020140,13260,13260,13260,13260,0
|
|
20231115,110400,263020140,13260,13260,13260,13260,0
|
|
20231115,110300,263020140,13260,13260,13260,13260,0
|
|
20231115,110200,263020140,13260,13260,13260,13260,4
|
|
20231115,110100,262967100,13260,13270,13270,13260,23
|
|
20231115,110000,262661920,13270,13270,13270,13270,0
|
|
20231115,105900,262661920,13270,13270,13270,13270,0
|
|
20231115,105800,262661920,13270,13270,13270,13270,6
|
|
20231115,105700,262582300,13280,13280,13280,13280,0
|
|
20231115,105600,262582300,13280,13280,13280,13280,0
|
|
20231115,105500,262582300,13280,13270,13280,13270,19
|
|
20231115,105400,262330130,13280,13280,13280,13280,0
|
|
20231115,105300,262330130,13280,13280,13280,13280,0
|
|
20231115,105200,262330130,13280,13280,13280,13280,0
|
|
20231115,105100,262330130,13280,13280,13280,13280,0
|
|
20231115,105000,262330130,13280,13280,13280,13280,0
|
|
20231115,104900,262330130,13280,13280,13280,13280,0
|
|
20231115,104800,262330130,13280,13280,13280,13280,2
|
|
20231115,104700,262303570,13280,13280,13280,13280,0
|
|
20231115,104600,262303570,13280,13280,13280,13280,0
|
|
20231115,104500,262303570,13280,13280,13280,13280,0
|
|
20231115,104400,262303570,13280,13280,13280,13280,0
|
|
20231115,104300,262303570,13280,13280,13280,13280,5
|
|
20231115,104200,262237170,13280,13280,13280,13280,0
|
|
20231115,104100,262237170,13280,13280,13280,13280,0
|
|
20231115,104000,262237170,13280,13280,13280,13280,0
|
|
20231115,103900,262237170,13280,13280,13280,13280,0
|
|
20231115,103800,262237170,13280,13280,13280,13280,2
|
|
20231115,103700,262210610,13280,13280,13280,13280,0
|
|
20231115,103600,262210610,13280,13280,13280,13280,0
|
|
20231115,103500,262210610,13280,13280,13280,13280,0
|
|
20231115,103400,262210610,13280,13280,13280,13280,1
|
|
20231115,103300,262197330,13280,13280,13280,13280,0
|
|
20231115,103200,262197330,13280,13280,13280,13280,0
|
|
20231115,103100,262197330,13280,13160,13280,13160,109
|
|
20231115,103000,260761450,13160,13170,13170,13160,255
|
|
20231115,102900,257404440,13180,13180,13180,13180,17
|
|
20231115,102800,257180380,13180,13180,13180,13180,19
|
|
20231115,102700,256929960,13280,13180,13280,13180,94
|
|
20231115,102600,255690510,13200,13200,13200,13200,0
|
|
20231115,102500,255690510,13200,13200,13200,13200,0
|
|
20231115,102400,255690510,13200,13200,13200,13200,0
|
|
20231115,102300,255690510,13200,13190,13200,13190,4
|
|
20231115,102200,255637720,13190,13190,13190,13190,13
|
|
20231115,102100,255466250,13200,13200,13200,13200,0
|
|
20231115,102000,255466250,13200,13200,13200,13200,0
|
|
20231115,101900,255466250,13200,13200,13200,13200,70
|
|
20231115,101800,254542250,13200,13200,13200,13200,0
|
|
20231115,101700,254542250,13200,13200,13200,13200,40
|
|
20231115,101600,254014250,13290,13290,13290,13290,0
|
|
20231115,101500,254014250,13290,13290,13290,13290,0
|
|
20231115,101400,254014250,13290,13290,13290,13290,0
|
|
20231115,101300,254014250,13290,13290,13290,13290,0
|
|
20231115,101200,254014250,13290,13290,13290,13290,0
|
|
20231115,101100,254014250,13290,13290,13290,13290,0
|
|
20231115,101000,254014250,13290,13290,13290,13290,0
|
|
20231115,100900,254014250,13290,13290,13290,13290,0
|
|
20231115,100800,254014250,13290,13290,13290,13290,23
|
|
20231115,100700,253708580,13290,13290,13290,13290,0
|
|
20231115,100600,253708580,13290,13290,13290,13290,32
|
|
20231115,100500,253283300,13300,13200,13300,13200,33
|
|
20231115,100400,252844730,13300,13300,13300,13300,62
|
|
20231115,100300,252020130,13300,13280,13300,13280,90
|
|
20231115,100200,250824890,13280,13280,13280,13280,0
|
|
20231115,100100,250824890,13280,13280,13280,13280,0
|
|
20231115,100000,250824890,13280,13280,13280,13280,20
|
|
20231115,095900,250559290,13280,13280,13280,13280,113
|
|
20231115,095800,249058650,13300,13250,13300,13250,28
|
|
20231115,095700,248686300,13300,13250,13300,13250,155
|
|
20231115,095600,246630000,13250,13250,13250,13250,0
|
|
20231115,095500,246630000,13250,13250,13250,13250,0
|
|
20231115,095400,246630000,13250,13250,13250,13250,91
|
|
20231115,095300,245424250,13250,13250,13250,13250,0
|
|
20231115,095200,245424250,13250,13250,13250,13250,0
|
|
20231115,095100,245424250,13250,13250,13250,13250,35
|
|
20231115,095000,244960500,13280,13280,13280,13280,23
|
|
20231115,094900,244655060,13300,13300,13300,13300,2
|
|
20231115,094800,244628460,13300,13160,13300,13150,343
|
|
20231115,094700,240113270,13190,13200,13200,13190,154
|
|
20231115,094600,238081370,13200,13200,13200,13200,57
|
|
20231115,094500,237328970,13200,13200,13200,13200,39
|
|
20231115,094400,236814170,13200,13200,13200,13200,47
|
|
20231115,094300,236193770,13200,13200,13200,13200,41
|
|
20231115,094200,235652570,13200,13250,13250,13200,901
|
|
20231115,094100,223741250,13250,13250,13250,13250,16
|
|
20231115,094000,223529250,13300,13300,13300,13300,31
|
|
20231115,093900,223116950,13300,13300,13310,13300,419
|
|
20231115,093800,217544040,13300,13300,13300,13300,61
|
|
20231115,093700,216732740,13300,13200,13300,13200,192
|
|
20231115,093600,214197390,13200,13200,13200,13200,159
|
|
20231115,093500,212098590,13200,13200,13200,13200,59
|
|
20231115,093400,211319790,13300,13210,13300,13200,502
|
|
20231115,093300,204692860,13270,13270,13270,13270,90
|
|
20231115,093200,203498560,13270,13240,13270,13240,575
|
|
20231115,093100,195879390,13250,13250,13250,13250,33
|
|
20231115,093000,195442140,13250,13250,13250,13250,39
|
|
20231115,092900,194925390,13160,13160,13160,13160,6
|
|
20231115,092800,194846430,13150,13250,13270,13150,103
|
|
20231115,092700,193483060,13270,13270,13270,13270,2
|
|
20231115,092600,193456520,13210,13050,13210,13050,943
|
|
20231115,092500,181112540,13030,13020,13030,13020,181
|
|
20231115,092400,178754920,13020,13020,13020,13020,73
|
|
20231115,092300,177804460,13030,13030,13030,13030,0
|
|
20231115,092200,177804460,13030,13030,13030,13030,2
|
|
20231115,092100,177778400,12950,12950,12950,12950,150
|
|
20231115,092000,175835900,12950,12960,12960,12950,950
|
|
20231115,091900,163531930,12950,13000,13000,12950,1650
|
|
20231115,091800,142136730,13070,13020,13070,13020,232
|
|
20231115,091700,139114940,13020,13020,13020,13020,200
|
|
20231115,091600,136510940,13040,12960,13040,12950,150
|
|
20231115,091500,134567430,12950,12960,12970,12950,1450
|
|
20231115,091400,115774640,12960,12960,12960,12960,1
|
|
20231115,091300,115761680,12950,12970,12980,12950,739
|
|
20231115,091200,106185810,12950,13010,13010,12950,555
|
|
20231115,091100,98974190,13010,13020,13020,13010,510
|
|
20231115,091000,92338660,13010,13060,13060,13010,700
|
|
20231115,090900,83214810,13100,13100,13100,13100,500
|
|
20231115,090800,76664810,13110,13130,13130,13110,500
|
|
20231115,090700,70106960,13120,13120,13120,13120,0
|
|
20231115,090600,70106960,13120,13140,13140,13120,500
|
|
20231115,090500,63543700,13150,13180,13180,13150,1200
|
|
20231115,090400,47749430,13210,13250,13250,13170,859
|
|
20231115,090300,36416490,13200,13250,13250,13200,500
|
|
20231115,090200,29810220,13250,13250,13250,13250,76
|
|
20231115,090100,28803220,13250,13260,13340,13250,927
|
|
20231115,090000,16453890,13340,13320,13340,13000,1235
|