661 lines
34 KiB
CSV
661 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,195800,285534360,14150,14150,14150,14150,184
|
|
20231107,195700,285534360,14150,14150,14150,14150,0
|
|
20231107,195600,285534360,14150,14150,14150,14150,0
|
|
20231107,195500,285534360,14150,14150,14150,14150,0
|
|
20231107,195400,285534360,14150,14150,14150,14150,0
|
|
20231107,195300,285534360,14150,14150,14150,14150,0
|
|
20231107,195200,285534360,14150,14150,14150,14150,0
|
|
20231107,195100,285534360,14150,14150,14150,14150,0
|
|
20231107,195000,285534360,14150,14150,14150,14150,0
|
|
20231107,194900,285534360,14150,14150,14150,14150,0
|
|
20231107,194800,285534360,14150,14150,14150,14150,0
|
|
20231107,194700,285534360,14150,14150,14150,14150,0
|
|
20231107,194600,285534360,14150,14150,14150,14150,0
|
|
20231107,194500,285534360,14150,14150,14150,14150,0
|
|
20231107,194400,285534360,14150,14150,14150,14150,0
|
|
20231107,194300,285534360,14150,14150,14150,14150,0
|
|
20231107,194200,285534360,14150,14150,14150,14150,0
|
|
20231107,194100,285534360,14150,14150,14150,14150,0
|
|
20231107,194000,285534360,14150,14150,14150,14150,0
|
|
20231107,193900,285534360,14150,14150,14150,14150,0
|
|
20231107,193800,285534360,14150,14150,14150,14150,0
|
|
20231107,193700,285534360,14150,14150,14150,14150,0
|
|
20231107,193600,285534360,14150,14150,14150,14150,0
|
|
20231107,193500,285534360,14150,14150,14150,14150,0
|
|
20231107,193400,285534360,14150,14150,14150,14150,0
|
|
20231107,193300,285534360,14150,14150,14150,14150,0
|
|
20231107,193200,285534360,14150,14150,14150,14150,0
|
|
20231107,193100,285534360,14150,14150,14150,14150,0
|
|
20231107,193000,285534360,14150,14150,14150,14150,0
|
|
20231107,192900,285534360,14150,14150,14150,14150,0
|
|
20231107,192800,285534360,14150,14150,14150,14150,184
|
|
20231107,192700,285534360,14150,14150,14150,14150,0
|
|
20231107,192600,285534360,14150,14150,14150,14150,0
|
|
20231107,192500,285534360,14150,14150,14150,14150,0
|
|
20231107,192400,285534360,14150,14150,14150,14150,0
|
|
20231107,192300,285534360,14150,14150,14150,14150,0
|
|
20231107,192200,285534360,14150,14150,14150,14150,0
|
|
20231107,192100,285534360,14150,14150,14150,14150,0
|
|
20231107,192000,285534360,14150,14150,14150,14150,0
|
|
20231107,191900,285534360,14150,14150,14150,14150,0
|
|
20231107,191800,285534360,14150,14150,14150,14150,0
|
|
20231107,191700,285534360,14150,14150,14150,14150,0
|
|
20231107,191600,285534360,14150,14150,14150,14150,0
|
|
20231107,191500,285534360,14150,14150,14150,14150,0
|
|
20231107,191400,285534360,14150,14150,14150,14150,0
|
|
20231107,191300,285534360,14150,14150,14150,14150,0
|
|
20231107,191200,285534360,14150,14150,14150,14150,0
|
|
20231107,191100,285534360,14150,14150,14150,14150,0
|
|
20231107,191000,285534360,14150,14150,14150,14150,0
|
|
20231107,190900,285534360,14150,14150,14150,14150,0
|
|
20231107,190800,285534360,14150,14150,14150,14150,0
|
|
20231107,190700,285534360,14150,14150,14150,14150,0
|
|
20231107,190600,285534360,14150,14150,14150,14150,0
|
|
20231107,190500,285534360,14150,14150,14150,14150,0
|
|
20231107,190400,285534360,14150,14150,14150,14150,0
|
|
20231107,190300,285534360,14150,14150,14150,14150,0
|
|
20231107,190200,285534360,14150,14150,14150,14150,0
|
|
20231107,190100,285534360,14150,14150,14150,14150,0
|
|
20231107,190000,285534360,14150,14150,14150,14150,0
|
|
20231107,185900,285534360,14150,14150,14150,14150,0
|
|
20231107,185800,285534360,14150,14150,14150,14150,184
|
|
20231107,185700,285534360,14150,14150,14150,14150,0
|
|
20231107,185600,285534360,14150,14150,14150,14150,0
|
|
20231107,185500,285534360,14150,14150,14150,14150,0
|
|
20231107,185400,285534360,14150,14150,14150,14150,0
|
|
20231107,185300,285534360,14150,14150,14150,14150,0
|
|
20231107,185200,285534360,14150,14150,14150,14150,0
|
|
20231107,185100,285534360,14150,14150,14150,14150,0
|
|
20231107,185000,285534360,14150,14150,14150,14150,0
|
|
20231107,184900,285534360,14150,14150,14150,14150,0
|
|
20231107,184800,285534360,14150,14150,14150,14150,0
|
|
20231107,184700,285534360,14150,14150,14150,14150,0
|
|
20231107,184600,285534360,14150,14150,14150,14150,0
|
|
20231107,184500,285534360,14150,14150,14150,14150,0
|
|
20231107,184400,285534360,14150,14150,14150,14150,0
|
|
20231107,184300,285534360,14150,14150,14150,14150,0
|
|
20231107,184200,285534360,14150,14150,14150,14150,0
|
|
20231107,184100,285534360,14150,14150,14150,14150,0
|
|
20231107,184000,285534360,14150,14150,14150,14150,0
|
|
20231107,183900,285534360,14150,14150,14150,14150,0
|
|
20231107,183800,285534360,14150,14150,14150,14150,0
|
|
20231107,183700,285534360,14150,14150,14150,14150,0
|
|
20231107,183600,285534360,14150,14150,14150,14150,0
|
|
20231107,183500,285534360,14150,14150,14150,14150,0
|
|
20231107,183400,285534360,14150,14150,14150,14150,0
|
|
20231107,183300,285534360,14150,14150,14150,14150,0
|
|
20231107,183200,285534360,14150,14150,14150,14150,0
|
|
20231107,183100,285534360,14150,14150,14150,14150,0
|
|
20231107,183000,285534360,14150,14150,14150,14150,0
|
|
20231107,182900,285534360,14150,14150,14150,14150,0
|
|
20231107,182800,285534360,14150,14150,14150,14150,184
|
|
20231107,182700,285534360,14150,14150,14150,14150,0
|
|
20231107,182600,285534360,14150,14150,14150,14150,0
|
|
20231107,182500,285534360,14150,14150,14150,14150,0
|
|
20231107,182400,285534360,14150,14150,14150,14150,0
|
|
20231107,182300,285534360,14150,14150,14150,14150,0
|
|
20231107,182200,285534360,14150,14150,14150,14150,0
|
|
20231107,182100,285534360,14150,14150,14150,14150,0
|
|
20231107,182000,285534360,14150,14150,14150,14150,0
|
|
20231107,181900,285534360,14150,14150,14150,14150,0
|
|
20231107,181800,285534360,14150,14150,14150,14150,0
|
|
20231107,181700,285534360,14150,14150,14150,14150,0
|
|
20231107,181600,285534360,14150,14150,14150,14150,0
|
|
20231107,181500,285534360,14150,14150,14150,14150,0
|
|
20231107,181400,285534360,14150,14150,14150,14150,0
|
|
20231107,181300,285534360,14150,14150,14150,14150,0
|
|
20231107,181200,285534360,14150,14150,14150,14150,0
|
|
20231107,181100,285534360,14150,14150,14150,14150,0
|
|
20231107,181000,285534360,14150,14150,14150,14150,0
|
|
20231107,180900,285534360,14150,14150,14150,14150,0
|
|
20231107,180800,285534360,14150,14150,14150,14150,0
|
|
20231107,180700,285534360,14150,14150,14150,14150,0
|
|
20231107,180600,285534360,14150,14150,14150,14150,0
|
|
20231107,180500,285534360,14150,14150,14150,14150,0
|
|
20231107,180400,285534360,14150,14150,14150,14150,0
|
|
20231107,180300,285534360,14150,14150,14150,14150,0
|
|
20231107,180200,285534360,14150,14150,14150,14150,0
|
|
20231107,180100,285534360,14150,14150,14150,14150,0
|
|
20231107,180000,285534360,14150,14150,14150,14150,0
|
|
20231107,175900,285534360,14150,14150,14150,14150,0
|
|
20231107,175800,285534360,14150,14150,14150,14150,184
|
|
20231107,175700,285534360,14150,14150,14150,14150,0
|
|
20231107,175600,285534360,14150,14150,14150,14150,0
|
|
20231107,175500,285534360,14150,14150,14150,14150,0
|
|
20231107,175400,285534360,14150,14150,14150,14150,0
|
|
20231107,175300,285534360,14150,14150,14150,14150,0
|
|
20231107,175200,285534360,14150,14150,14150,14150,0
|
|
20231107,175100,285534360,14150,14150,14150,14150,0
|
|
20231107,175000,285534360,14150,14150,14150,14150,0
|
|
20231107,174900,285534360,14150,14150,14150,14150,0
|
|
20231107,174800,285534360,14150,14150,14150,14150,0
|
|
20231107,174700,285534360,14150,14150,14150,14150,0
|
|
20231107,174600,285534360,14150,14150,14150,14150,0
|
|
20231107,174500,285534360,14150,14150,14150,14150,0
|
|
20231107,174400,285534360,14150,14150,14150,14150,0
|
|
20231107,174300,285534360,14150,14150,14150,14150,0
|
|
20231107,174200,285534360,14150,14150,14150,14150,0
|
|
20231107,174100,285534360,14150,14150,14150,14150,0
|
|
20231107,174000,285534360,14150,14150,14150,14150,0
|
|
20231107,173900,285534360,14150,14150,14150,14150,0
|
|
20231107,173800,285534360,14150,14150,14150,14150,0
|
|
20231107,173700,285534360,14150,14150,14150,14150,0
|
|
20231107,173600,285534360,14150,14150,14150,14150,0
|
|
20231107,173500,285534360,14150,14150,14150,14150,0
|
|
20231107,173400,285534360,14150,14150,14150,14150,0
|
|
20231107,173300,285534360,14150,14150,14150,14150,0
|
|
20231107,173200,285534360,14150,14150,14150,14150,0
|
|
20231107,173100,285534360,14150,14150,14150,14150,0
|
|
20231107,173000,285534360,14150,14150,14150,14150,0
|
|
20231107,172900,285534360,14150,14150,14150,14150,0
|
|
20231107,172800,285534360,14150,14150,14150,14150,184
|
|
20231107,172700,285534360,14150,14150,14150,14150,0
|
|
20231107,172600,285534360,14150,14150,14150,14150,0
|
|
20231107,172500,285534360,14150,14150,14150,14150,0
|
|
20231107,172400,285534360,14150,14150,14150,14150,0
|
|
20231107,172300,285534360,14150,14150,14150,14150,0
|
|
20231107,172200,285534360,14150,14150,14150,14150,0
|
|
20231107,172100,285534360,14150,14150,14150,14150,0
|
|
20231107,172000,285534360,14150,14150,14150,14150,0
|
|
20231107,171900,285534360,14150,14150,14150,14150,0
|
|
20231107,171800,285534360,14150,14150,14150,14150,0
|
|
20231107,171700,285534360,14150,14150,14150,14150,0
|
|
20231107,171600,285534360,14150,14150,14150,14150,0
|
|
20231107,171500,285534360,14150,14150,14150,14150,0
|
|
20231107,171400,285534360,14150,14150,14150,14150,0
|
|
20231107,171300,285534360,14150,14150,14150,14150,0
|
|
20231107,171200,285534360,14150,14150,14150,14150,0
|
|
20231107,171100,285534360,14150,14150,14150,14150,0
|
|
20231107,171000,285534360,14150,14150,14150,14150,0
|
|
20231107,170900,285534360,14150,14150,14150,14150,0
|
|
20231107,170800,285534360,14150,14150,14150,14150,0
|
|
20231107,170700,285534360,14150,14150,14150,14150,0
|
|
20231107,170600,285534360,14150,14150,14150,14150,0
|
|
20231107,170500,285534360,14150,14150,14150,14150,0
|
|
20231107,170400,285534360,14150,14150,14150,14150,0
|
|
20231107,170300,285534360,14150,14150,14150,14150,0
|
|
20231107,170200,285534360,14150,14150,14150,14150,0
|
|
20231107,170100,285534360,14150,14150,14150,14150,0
|
|
20231107,170000,285534360,14150,14150,14150,14150,0
|
|
20231107,165900,285534360,14150,14150,14150,14150,0
|
|
20231107,165800,285534360,14150,14150,14150,14150,184
|
|
20231107,165700,285534360,14150,14150,14150,14150,0
|
|
20231107,165600,285534360,14150,14150,14150,14150,0
|
|
20231107,165500,285534360,14150,14150,14150,14150,0
|
|
20231107,165400,285534360,14150,14150,14150,14150,0
|
|
20231107,165300,285534360,14150,14150,14150,14150,0
|
|
20231107,165200,285534360,14150,14150,14150,14150,0
|
|
20231107,165100,285534360,14150,14150,14150,14150,0
|
|
20231107,165000,285534360,14150,14150,14150,14150,0
|
|
20231107,164900,285534360,14150,14150,14150,14150,0
|
|
20231107,164800,285534360,14150,14150,14150,14150,0
|
|
20231107,164700,285534360,14150,14150,14150,14150,0
|
|
20231107,164600,285534360,14150,14150,14150,14150,0
|
|
20231107,164500,285534360,14150,14150,14150,14150,0
|
|
20231107,164400,285534360,14150,14150,14150,14150,0
|
|
20231107,164300,285534360,14150,14150,14150,14150,0
|
|
20231107,164200,285534360,14150,14150,14150,14150,0
|
|
20231107,164100,285534360,14150,14150,14150,14150,0
|
|
20231107,164000,285534360,14150,14150,14150,14150,0
|
|
20231107,163900,285534360,14150,14150,14150,14150,0
|
|
20231107,163800,285534360,14150,14150,14150,14150,0
|
|
20231107,163700,285534360,14150,14150,14150,14150,0
|
|
20231107,163600,285534360,14150,14150,14150,14150,0
|
|
20231107,163500,285534360,14150,14150,14150,14150,0
|
|
20231107,163400,285534360,14150,14150,14150,14150,0
|
|
20231107,163300,285534360,14150,14150,14150,14150,0
|
|
20231107,163200,285534360,14150,14150,14150,14150,0
|
|
20231107,163100,285534360,14150,14150,14150,14150,0
|
|
20231107,163000,285534360,14150,14150,14150,14150,0
|
|
20231107,162900,285534360,14150,14150,14150,14150,0
|
|
20231107,162800,285534360,14150,14150,14150,14150,184
|
|
20231107,162700,285534360,14150,14150,14150,14150,0
|
|
20231107,162600,285534360,14150,14150,14150,14150,0
|
|
20231107,162500,285534360,14150,14150,14150,14150,0
|
|
20231107,162400,285534360,14150,14150,14150,14150,0
|
|
20231107,162300,285534360,14150,14150,14150,14150,0
|
|
20231107,162200,285534360,14150,14150,14150,14150,0
|
|
20231107,162100,285534360,14150,14150,14150,14150,0
|
|
20231107,162000,285534360,14150,14150,14150,14150,0
|
|
20231107,161900,285534360,14150,14150,14150,14150,0
|
|
20231107,161800,285534360,14150,14150,14150,14150,0
|
|
20231107,161700,285534360,14150,14150,14150,14150,0
|
|
20231107,161600,285534360,14150,14150,14150,14150,0
|
|
20231107,161500,285534360,14150,14150,14150,14150,0
|
|
20231107,161400,285534360,14150,14150,14150,14150,0
|
|
20231107,161300,285534360,14150,14150,14150,14150,0
|
|
20231107,161200,285534360,14150,14150,14150,14150,0
|
|
20231107,161100,285534360,14150,14150,14150,14150,0
|
|
20231107,161000,285534360,14150,14150,14150,14150,0
|
|
20231107,160900,285534360,14150,14150,14150,14150,0
|
|
20231107,160800,285534360,14150,14150,14150,14150,0
|
|
20231107,160700,285534360,14150,14150,14150,14150,0
|
|
20231107,160600,285534360,14150,14150,14150,14150,0
|
|
20231107,160500,285534360,14150,14150,14150,14150,0
|
|
20231107,160400,285534360,14150,14150,14150,14150,0
|
|
20231107,160300,285534360,14150,14150,14150,14150,0
|
|
20231107,160200,285534360,14150,14150,14150,14150,0
|
|
20231107,160100,285534360,14150,14150,14150,14150,0
|
|
20231107,160000,285534360,14150,14150,14150,14150,0
|
|
20231107,155900,285534360,14150,14150,14150,14150,0
|
|
20231107,155800,285534360,14150,14150,14150,14150,184
|
|
20231107,155700,285534360,14150,14150,14150,14150,0
|
|
20231107,155600,285534360,14150,14150,14150,14150,0
|
|
20231107,155500,285534360,14150,14150,14150,14150,0
|
|
20231107,155400,285534360,14150,14150,14150,14150,0
|
|
20231107,155300,285534360,14150,14150,14150,14150,0
|
|
20231107,155200,285534360,14150,14150,14150,14150,0
|
|
20231107,155100,285534360,14150,14150,14150,14150,0
|
|
20231107,155000,285534360,14150,14150,14150,14150,0
|
|
20231107,154900,285534360,14150,14150,14150,14150,0
|
|
20231107,154800,285534360,14150,14150,14150,14150,0
|
|
20231107,154700,285534360,14150,14150,14150,14150,0
|
|
20231107,154600,285534360,14150,14150,14150,14150,0
|
|
20231107,154500,285534360,14150,14150,14150,14150,0
|
|
20231107,154400,285534360,14150,14150,14150,14150,0
|
|
20231107,154300,285534360,14150,14150,14150,14150,0
|
|
20231107,154200,285534360,14150,14150,14150,14150,0
|
|
20231107,154100,285534360,14150,14150,14150,14150,0
|
|
20231107,154000,285534360,14150,14150,14150,14150,0
|
|
20231107,153900,285534360,14150,14150,14150,14150,0
|
|
20231107,153800,285534360,14150,14150,14150,14150,0
|
|
20231107,153700,285534360,14150,14150,14150,14150,0
|
|
20231107,153600,285534360,14150,14150,14150,14150,0
|
|
20231107,153500,285534360,14150,14150,14150,14150,0
|
|
20231107,153400,285534360,14150,14150,14150,14150,0
|
|
20231107,153300,285534360,14150,14150,14150,14150,0
|
|
20231107,153200,285534360,14150,14150,14150,14150,0
|
|
20231107,153100,285534360,14150,14150,14150,14150,0
|
|
20231107,153000,285534360,14150,14150,14150,14150,184
|
|
20231107,152900,282930760,14170,14170,14170,14170,0
|
|
20231107,152800,282930760,14170,14170,14170,14170,0
|
|
20231107,152700,282930760,14170,14170,14170,14170,0
|
|
20231107,152600,282930760,14170,14170,14170,14170,0
|
|
20231107,152500,282930760,14170,14170,14170,14170,0
|
|
20231107,152400,282930760,14170,14170,14170,14170,0
|
|
20231107,152300,282930760,14170,14170,14170,14170,0
|
|
20231107,152200,282930760,14170,14170,14170,14170,0
|
|
20231107,152100,282930760,14170,14170,14170,14170,0
|
|
20231107,152000,282930760,14170,14170,14170,14170,0
|
|
20231107,151900,282930760,14170,14170,14170,14150,15
|
|
20231107,151800,282718430,14170,14160,14170,14160,14
|
|
20231107,151700,282520180,14170,14160,14170,14150,29
|
|
20231107,151600,282109430,14170,14170,14170,14170,0
|
|
20231107,151500,282109430,14170,14170,14170,14170,13
|
|
20231107,151400,281925220,14170,14170,14170,14170,4
|
|
20231107,151300,281868540,14170,14160,14170,14160,36
|
|
20231107,151200,281358680,14160,14160,14160,14160,1
|
|
20231107,151100,281344520,14160,14160,14160,14160,15
|
|
20231107,151000,281132120,14170,14170,14170,14170,0
|
|
20231107,150900,281132120,14170,14170,14170,14170,13
|
|
20231107,150800,280947910,14170,14170,14170,14170,0
|
|
20231107,150700,280947910,14170,14160,14170,14150,87
|
|
20231107,150600,279716080,14160,14160,14160,14160,33
|
|
20231107,150500,279248800,14170,14160,14170,14160,163
|
|
20231107,150400,276940610,14160,14160,14160,14160,3
|
|
20231107,150300,276898130,14160,14160,14160,14160,24
|
|
20231107,150200,276558290,14160,14160,14160,14160,0
|
|
20231107,150100,276558290,14160,14160,14160,14160,82
|
|
20231107,150000,275397170,14160,14160,14160,14160,13
|
|
20231107,145900,275213090,14160,14160,14160,14160,0
|
|
20231107,145800,275213090,14160,14150,14160,14150,14
|
|
20231107,145700,275014870,14150,14150,14150,14150,0
|
|
20231107,145600,275014870,14150,14150,14150,14150,23
|
|
20231107,145500,274689420,14140,14140,14140,14140,0
|
|
20231107,145400,274689420,14140,14150,14150,14130,50
|
|
20231107,145300,273982310,14150,14150,14150,14150,0
|
|
20231107,145200,273982310,14150,14150,14150,14150,14
|
|
20231107,145100,273784210,14150,14150,14150,14150,0
|
|
20231107,145000,273784210,14150,14150,14150,14150,13
|
|
20231107,144900,273600260,14150,14150,14150,14150,0
|
|
20231107,144800,273600260,14150,14150,14150,14150,13
|
|
20231107,144700,273416310,14150,14150,14150,14150,0
|
|
20231107,144600,273416310,14150,14150,14150,14150,13
|
|
20231107,144500,273232360,14150,14150,14150,14150,0
|
|
20231107,144400,273232360,14150,14150,14150,14150,13
|
|
20231107,144300,273048410,14150,14150,14150,14150,13
|
|
20231107,144200,272864460,14150,14150,14150,14150,11
|
|
20231107,144100,272708810,14150,14150,14150,14150,13
|
|
20231107,144000,272524860,14150,14150,14150,14150,0
|
|
20231107,143900,272524860,14150,14150,14150,14150,13
|
|
20231107,143800,272340910,14140,14140,14140,14140,65
|
|
20231107,143700,271421810,14130,14140,14140,14130,54
|
|
20231107,143600,270658660,14140,14140,14140,14140,0
|
|
20231107,143500,270658660,14140,14140,14140,14140,15
|
|
20231107,143400,270446560,14140,14140,14140,14140,0
|
|
20231107,143300,270446560,14140,14140,14140,14140,13
|
|
20231107,143200,270262740,14140,14140,14140,14140,0
|
|
20231107,143100,270262740,14140,14140,14140,14140,13
|
|
20231107,143000,270078920,14140,14130,14140,14110,28
|
|
20231107,142900,269683150,14120,14110,14120,14110,16
|
|
20231107,142800,269457250,14110,14110,14120,14110,16
|
|
20231107,142700,269231360,14110,14130,14130,14110,21
|
|
20231107,142600,268934700,14120,14130,14130,14120,16
|
|
20231107,142500,268708650,14120,14140,14140,14120,6
|
|
20231107,142400,268623840,14130,14140,14140,14130,30
|
|
20231107,142300,268199660,14130,14130,14130,14130,3
|
|
20231107,142200,268157270,14130,14120,14140,14120,12
|
|
20231107,142100,267987680,14120,14130,14130,14120,17
|
|
20231107,142000,267747490,14120,14130,14130,14120,20
|
|
20231107,141900,267464920,14120,14130,14130,14120,3
|
|
20231107,141800,267422540,14130,14140,14140,14130,30
|
|
20231107,141700,266998360,14130,14140,14140,14130,15
|
|
20231107,141600,266786340,14130,14120,14130,14120,16
|
|
20231107,141500,266560280,14120,14120,14130,14120,8
|
|
20231107,141400,266447270,14120,14110,14120,14110,15
|
|
20231107,141300,266235490,14120,14120,14120,14120,2
|
|
20231107,141200,266207250,14130,14110,14130,14110,31
|
|
20231107,141100,265769410,14110,14110,14110,14110,43
|
|
20231107,141000,265162680,14110,14110,14120,14110,8
|
|
20231107,140900,265049760,14110,14110,14130,14110,70
|
|
20231107,140800,264061800,14100,14120,14120,14090,432
|
|
20231107,140700,257974100,14120,14120,14130,14120,21
|
|
20231107,140600,257677400,14120,14120,14130,14120,19
|
|
20231107,140500,257408970,14120,14120,14130,14120,19
|
|
20231107,140400,257140520,14120,14120,14130,14120,15
|
|
20231107,140300,256928600,14140,14130,14140,14130,30
|
|
20231107,140200,256504420,14130,14120,14130,14120,4
|
|
20231107,140100,256447920,14140,14130,14140,14130,15
|
|
20231107,140000,256235840,14130,14120,14140,14120,20
|
|
20231107,135900,255953200,14120,14110,14120,14110,15
|
|
20231107,135800,255741480,14110,14110,14110,14110,4
|
|
20231107,135700,255685040,14120,14100,14120,14100,24
|
|
20231107,135600,255346370,14100,14110,14110,14100,22
|
|
20231107,135500,255035980,14110,14090,14110,14090,18
|
|
20231107,135400,254782070,14100,14090,14100,14090,49
|
|
20231107,135300,254091190,14090,14100,14100,14090,14
|
|
20231107,135200,253893890,14090,14090,14100,14090,19
|
|
20231107,135100,253626050,14090,14100,14100,14090,26
|
|
20231107,135000,253259560,14100,14090,14100,14090,20
|
|
20231107,134900,252977590,14090,14090,14090,14090,8
|
|
20231107,134800,252864870,14100,14100,14100,14090,39
|
|
20231107,134700,252314990,14090,14090,14090,14090,8
|
|
20231107,134600,252202270,14100,14100,14100,14100,15
|
|
20231107,134500,251990770,14100,14110,14110,14090,317
|
|
20231107,134400,247523820,14100,14090,14100,14090,14
|
|
20231107,134300,247326510,14090,14100,14100,14090,6
|
|
20231107,134200,247241930,14090,14100,14100,14090,26
|
|
20231107,134100,246875420,14090,14100,14100,14090,16
|
|
20231107,134000,246649860,14100,14110,14110,14100,7
|
|
20231107,133900,246551110,14110,14100,14110,14100,15
|
|
20231107,133800,246339530,14100,14090,14100,14090,76
|
|
20231107,133700,245268430,14090,14090,14090,14090,5
|
|
20231107,133600,245197980,14090,14090,14090,14090,115
|
|
20231107,133500,243577630,14080,14080,14090,14080,22
|
|
20231107,133400,243267720,14090,14090,14090,14090,3
|
|
20231107,133300,243225450,14090,14100,14100,14090,114
|
|
20231107,133200,241618060,14100,14100,14100,14100,0
|
|
20231107,133100,241618060,14100,14100,14100,14100,32
|
|
20231107,133000,241166860,14110,14110,14110,14100,22
|
|
20231107,132900,240856460,14110,14110,14110,14110,0
|
|
20231107,132800,240856460,14110,14110,14110,14110,4
|
|
20231107,132700,240800020,14110,14110,14110,14110,28
|
|
20231107,132600,240404940,14110,14110,14110,14110,0
|
|
20231107,132500,240404940,14110,14110,14110,14110,4
|
|
20231107,132400,240348500,14110,14110,14110,14110,15
|
|
20231107,132300,240136850,14110,14110,14110,14110,4
|
|
20231107,132200,240080410,14110,14110,14110,14110,0
|
|
20231107,132100,240080410,14110,14110,14110,14110,15
|
|
20231107,132000,239868760,14110,14110,14110,14110,0
|
|
20231107,131900,239868760,14110,14110,14110,14110,0
|
|
20231107,131800,239868760,14110,14110,14110,14110,15
|
|
20231107,131700,239657110,14110,14110,14110,14110,0
|
|
20231107,131600,239657110,14110,14110,14110,14110,0
|
|
20231107,131500,239657110,14110,14110,14110,14110,15
|
|
20231107,131400,239445460,14110,14110,14110,14110,4
|
|
20231107,131300,239389020,14120,14120,14120,14120,1
|
|
20231107,131200,239374900,14110,14130,14130,14110,19
|
|
20231107,131100,239106510,14130,14130,14130,14130,0
|
|
20231107,131000,239106510,14130,14130,14130,14130,0
|
|
20231107,130900,239106510,14130,14130,14130,14130,16
|
|
20231107,130800,238880430,14120,14140,14140,14120,9
|
|
20231107,130700,238753330,14120,14120,14120,14120,0
|
|
20231107,130600,238753330,14120,14140,14140,14120,23
|
|
20231107,130500,238428270,14120,14120,14120,14120,0
|
|
20231107,130400,238428270,14120,14120,14120,14120,0
|
|
20231107,130300,238428270,14120,14080,14150,14080,105
|
|
20231107,130200,236945370,14080,14080,14140,14080,38
|
|
20231107,130100,236410160,14080,14080,14080,14080,8
|
|
20231107,130000,236297520,14080,14080,14080,14080,15
|
|
20231107,125900,236086320,14080,14080,14080,14080,15
|
|
20231107,125800,235875120,14080,14080,14080,14080,4
|
|
20231107,125700,235818800,14080,14080,14080,14080,15
|
|
20231107,125600,235607600,14080,14080,14080,14080,4
|
|
20231107,125500,235551280,14080,14080,14080,14080,0
|
|
20231107,125400,235551280,14080,14080,14080,14080,15
|
|
20231107,125300,235340080,14080,14080,14080,14080,4
|
|
20231107,125200,235283760,14080,14080,14080,14080,0
|
|
20231107,125100,235283760,14080,14080,14080,14080,19
|
|
20231107,125000,235016240,14080,14070,14080,14070,12
|
|
20231107,124900,234847290,14080,14080,14080,14080,4
|
|
20231107,124800,234790970,14080,14080,14080,14080,15
|
|
20231107,124700,234579770,14070,14070,14070,14070,1
|
|
20231107,124600,234565700,14080,14080,14080,14080,5
|
|
20231107,124500,234495300,14080,14080,14080,14080,15
|
|
20231107,124400,234284100,14080,14080,14080,14080,4
|
|
20231107,124300,234227780,14080,14080,14080,14080,0
|
|
20231107,124200,234227780,14080,14080,14080,14080,24
|
|
20231107,124100,233889860,14080,14080,14080,14080,10
|
|
20231107,124000,233749060,14070,14070,14070,14070,0
|
|
20231107,123900,233749060,14070,14080,14080,14070,25
|
|
20231107,123800,233397120,14080,14080,14080,14080,0
|
|
20231107,123700,233397120,14080,14080,14080,14080,0
|
|
20231107,123600,233397120,14080,14080,14080,14080,16
|
|
20231107,123500,233171840,14070,14070,14070,14070,0
|
|
20231107,123400,233171840,14070,14070,14070,14070,10
|
|
20231107,123300,233031140,14070,14070,14070,14070,72
|
|
20231107,123200,232018100,14060,14060,14060,14060,56
|
|
20231107,123100,231230740,14060,14060,14060,14060,5
|
|
20231107,123000,231160440,14060,14060,14060,14060,15
|
|
20231107,122900,230949540,14060,14050,14060,14050,104
|
|
20231107,122800,229488300,14060,14050,14060,14050,36
|
|
20231107,122700,228982340,14060,14060,14060,14060,41
|
|
20231107,122600,228405880,14060,14060,14060,14050,97
|
|
20231107,122500,227042360,14060,14060,14060,14060,16
|
|
20231107,122400,226817400,14060,14060,14060,14060,19
|
|
20231107,122300,226550260,14060,14060,14060,14060,0
|
|
20231107,122200,226550260,14060,14060,14060,14060,0
|
|
20231107,122100,226550260,14060,14060,14060,14060,40
|
|
20231107,122000,225987860,14060,14050,14060,14050,65
|
|
20231107,121900,225074460,14060,14050,14060,14050,11
|
|
20231107,121800,224919870,14060,14060,14060,14060,15
|
|
20231107,121700,224708970,14050,14050,14050,14050,130
|
|
20231107,121600,222882470,14060,14060,14060,14060,46
|
|
20231107,121500,222235710,14080,14080,14080,14060,1016
|
|
20231107,121400,207950050,14070,14070,14070,14070,1
|
|
20231107,121300,207935980,14090,14090,14090,14090,20
|
|
20231107,121200,207654180,14100,14100,14100,14100,15
|
|
20231107,121100,207442680,14090,14090,14090,14090,0
|
|
20231107,121000,207442680,14090,14090,14090,14090,0
|
|
20231107,120900,207442680,14090,14110,14110,14090,2419
|
|
20231107,120800,173344680,14100,14100,14100,14100,0
|
|
20231107,120700,173344680,14100,14110,14110,14100,5
|
|
20231107,120600,173274140,14110,14110,14110,14110,15
|
|
20231107,120500,173062490,14100,14110,14110,14100,106
|
|
20231107,120400,171566940,14120,14120,14120,14120,4
|
|
20231107,120300,171510460,14120,14120,14120,14120,15
|
|
20231107,120200,171298660,14120,14120,14120,14120,5
|
|
20231107,120100,171228060,14120,14120,14120,14120,0
|
|
20231107,120000,171228060,14120,14140,14140,14120,82
|
|
20231107,115900,170069880,14140,14140,14140,14140,0
|
|
20231107,115800,170069880,14140,14140,14140,14140,0
|
|
20231107,115700,170069880,14140,14140,14140,14140,19
|
|
20231107,115600,169801220,14140,14140,14140,14140,0
|
|
20231107,115500,169801220,14140,14140,14140,14140,0
|
|
20231107,115400,169801220,14140,14140,14140,14140,19
|
|
20231107,115300,169532560,14140,14140,14140,14140,8
|
|
20231107,115200,169419440,14150,14150,14150,14150,0
|
|
20231107,115100,169419440,14150,14150,14150,14150,15
|
|
20231107,115000,169207190,14150,14150,14150,14150,0
|
|
20231107,114900,169207190,14150,14150,14150,14150,52
|
|
20231107,114800,168471390,14140,14130,14140,14130,18
|
|
20231107,114700,168216890,14130,14130,14130,14130,5
|
|
20231107,114600,168146240,14120,14120,14120,14120,0
|
|
20231107,114500,168146240,14120,14120,14120,14120,15
|
|
20231107,114400,167934440,14120,14120,14120,14110,56
|
|
20231107,114300,167144050,14130,14130,14130,14130,0
|
|
20231107,114200,167144050,14130,14130,14130,14120,20
|
|
20231107,114100,166861460,14130,14130,14130,14130,0
|
|
20231107,114000,166861460,14130,14130,14130,14130,4
|
|
20231107,113900,166804940,14130,14130,14130,14130,15
|
|
20231107,113800,166592990,14130,14130,14130,14130,12
|
|
20231107,113700,166423430,14130,14130,14130,14130,4
|
|
20231107,113600,166366910,14130,14130,14130,14130,15
|
|
20231107,113500,166154960,14130,14130,14130,14130,4
|
|
20231107,113400,166098440,14130,14130,14130,14130,8
|
|
20231107,113300,165985400,14130,14130,14130,14130,15
|
|
20231107,113200,165773450,14130,14130,14130,14130,5
|
|
20231107,113100,165702800,14130,14130,14130,14130,0
|
|
20231107,113000,165702800,14130,14130,14130,14130,19
|
|
20231107,112900,165434330,14120,14120,14120,14120,0
|
|
20231107,112800,165434330,14120,14120,14120,14120,0
|
|
20231107,112700,165434330,14120,14120,14120,14120,19
|
|
20231107,112600,165166050,14110,14110,14110,14110,7
|
|
20231107,112500,165067280,14120,14120,14120,14120,4
|
|
20231107,112400,165010800,14120,14120,14120,14120,15
|
|
20231107,112300,164799000,14120,14120,14120,14120,0
|
|
20231107,112200,164799000,14120,14120,14120,14120,4
|
|
20231107,112100,164742520,14120,14120,14120,14120,16
|
|
20231107,112000,164516600,14120,14120,14120,14120,4
|
|
20231107,111900,164460120,14110,14120,14120,14110,4
|
|
20231107,111800,164403650,14120,14120,14120,14120,18
|
|
20231107,111700,164149490,14120,14120,14120,14120,5
|
|
20231107,111600,164078890,14110,14110,14110,14110,1
|
|
20231107,111500,164064780,14120,14120,14120,14120,22
|
|
20231107,111400,163754140,14120,14120,14120,14120,3
|
|
20231107,111300,163711780,14120,14120,14120,14120,8
|
|
20231107,111200,163598820,14120,14110,14120,14110,20
|
|
20231107,111100,163316430,14110,14120,14120,14110,20
|
|
20231107,111000,163034200,14120,14120,14120,14120,7
|
|
20231107,110900,162935360,14110,14120,14120,14110,168
|
|
20231107,110800,160564700,14120,14120,14120,14120,7
|
|
20231107,110700,160465860,14120,14120,14120,14120,3
|
|
20231107,110600,160423500,14110,14120,14120,14100,338
|
|
20231107,110500,155655040,14130,14130,14130,14130,4
|
|
20231107,110400,155598520,14140,14140,14140,14140,0
|
|
20231107,110300,155598520,14140,14130,14140,14120,57
|
|
20231107,110200,154793250,14140,14140,14140,14140,0
|
|
20231107,110100,154793250,14140,14140,14140,14140,0
|
|
20231107,110000,154793250,14140,14140,14140,14140,15
|
|
20231107,105900,154581150,14130,14120,14130,14120,406
|
|
20231107,105800,148848400,14120,14120,14120,14120,7
|
|
20231107,105700,148749560,14120,14120,14120,14120,18
|
|
20231107,105600,148495400,14120,14120,14120,14120,1003
|
|
20231107,105500,134333040,14110,14110,14110,14110,42
|
|
20231107,105400,133740420,14110,14110,14110,14110,29
|
|
20231107,105300,133331230,14110,14110,14110,14110,307
|
|
20231107,105200,128999460,14110,14110,14110,14110,2
|
|
20231107,105100,128971240,14120,14130,14130,14120,35
|
|
20231107,105000,128476860,14130,14130,14130,14130,7
|
|
20231107,104900,128377950,14130,14130,14130,14130,0
|
|
20231107,104800,128377950,14130,14130,14130,14130,116
|
|
20231107,104700,126738870,14120,14120,14120,14120,0
|
|
20231107,104600,126738870,14120,14120,14120,14120,5
|
|
20231107,104500,126668270,14130,14130,14130,14130,18
|
|
20231107,104400,126413930,14110,14120,14120,14110,26
|
|
20231107,104300,126046920,14130,14130,14130,14130,4
|
|
20231107,104200,125990400,14150,14130,14150,14130,1015
|
|
20231107,104100,111629010,14130,14150,14150,14130,28
|
|
20231107,104000,111233100,14160,14160,14160,14160,4
|
|
20231107,103900,111176460,14160,14160,14160,14160,15
|
|
20231107,103800,110964060,14150,14140,14150,14140,7
|
|
20231107,103700,110865040,14150,14140,14150,14140,7
|
|
20231107,103600,110766030,14120,14130,14130,14110,25
|
|
20231107,103500,110412950,14120,14100,14120,14100,43
|
|
20231107,103400,109806370,14100,14090,14100,14090,419
|
|
20231107,103300,103899240,14080,14070,14080,14070,20
|
|
20231107,103200,103617690,14060,14060,14060,14060,24
|
|
20231107,103100,103280250,14050,14050,14050,14050,26
|
|
20231107,103000,102914950,14050,14050,14050,14050,19
|
|
20231107,102900,102648000,14040,14050,14050,14040,29
|
|
20231107,102800,102240810,14050,14050,14050,14050,7
|
|
20231107,102700,102142460,14040,14030,14040,14030,69
|
|
20231107,102600,101173750,14040,14040,14040,14040,7
|
|
20231107,102500,101075470,14040,14040,14040,14040,17
|
|
20231107,102400,100836790,14040,14040,14040,14040,46
|
|
20231107,102300,100190950,14040,14040,14040,14040,31
|
|
20231107,102200,99755710,14040,14030,14040,14030,51
|
|
20231107,102100,99040150,14030,14030,14030,14030,19
|
|
20231107,102000,98773580,14030,14030,14030,14030,3
|
|
20231107,101900,98731490,14030,14030,14030,14030,3
|
|
20231107,101800,98689400,14030,14020,14030,14020,44
|
|
20231107,101700,98072290,14020,14040,14040,14020,17
|
|
20231107,101600,97833850,14040,14040,14040,14040,3
|
|
20231107,101500,97791730,14040,14040,14040,14040,15
|
|
20231107,101400,97581130,14030,14030,14030,14030,8
|
|
20231107,101300,97468890,14040,14040,14040,14040,4
|
|
20231107,101200,97412730,14030,14030,14030,14030,7
|
|
20231107,101100,97314520,14020,14020,14020,14020,79
|
|
20231107,101000,96206940,14010,14020,14020,14010,9
|
|
20231107,100900,96080810,14020,14020,14020,14010,22
|
|
20231107,100800,95772380,14020,14020,14020,14010,15
|
|
20231107,100700,95562130,14020,14020,14020,14020,2
|
|
20231107,100600,95534090,14030,14030,14030,14030,23
|
|
20231107,100500,95211400,14040,14040,14040,14040,0
|
|
20231107,100400,95211400,14040,14040,14040,14040,11
|
|
20231107,100300,95056960,14040,14040,14040,14000,400
|
|
20231107,100200,89452420,14050,14050,14050,14050,4
|
|
20231107,100100,89396220,14050,14050,14050,14050,8
|
|
20231107,100000,89283820,14050,14050,14050,14050,15
|
|
20231107,095900,89073070,14040,14030,14040,14030,37
|
|
20231107,095800,88553650,14030,14030,14030,14030,6
|
|
20231107,095700,88469470,14030,14030,14040,14030,46
|
|
20231107,095600,87823940,14030,14030,14040,14030,18
|
|
20231107,095500,87571330,14040,14030,14040,14030,9
|
|
20231107,095400,87445030,14040,14030,14040,14030,26
|
|
20231107,095300,87080040,14030,14030,14030,14030,25
|
|
20231107,095200,86729290,14030,14050,14050,14030,60
|
|
20231107,095100,85887300,14060,14050,14060,14050,846
|
|
20231107,095000,74000850,14050,14050,14050,14050,7
|
|
20231107,094900,73902500,14050,14060,14060,14050,708
|
|
20231107,094800,63955050,14050,14050,14060,14050,80
|
|
20231107,094700,62830900,14060,14060,14060,14060,0
|
|
20231107,094600,62830900,14060,14060,14060,14060,5
|
|
20231107,094500,62760600,14050,14060,14060,14050,22
|
|
20231107,094400,62451290,14070,14070,14070,14070,4
|
|
20231107,094300,62395010,14080,14080,14080,14080,0
|
|
20231107,094200,62395010,14080,14080,14080,14060,32
|
|
20231107,094100,61944680,14090,14090,14090,14090,4
|
|
20231107,094000,61888320,14090,14090,14090,14090,0
|
|
20231107,093900,61888320,14090,14090,14090,14090,19
|
|
20231107,093800,61620610,14090,14080,14090,14080,5
|
|
20231107,093700,61550200,14090,14090,14090,14090,10
|
|
20231107,093600,61409300,14090,14080,14090,14080,34
|
|
20231107,093500,60930420,14100,14100,14100,14100,0
|
|
20231107,093400,60930420,14100,14100,14100,14100,4
|
|
20231107,093300,60874020,14100,14100,14100,14100,0
|
|
20231107,093200,60874020,14100,14100,14100,14100,0
|
|
20231107,093100,60874020,14100,14100,14100,14100,1
|
|
20231107,093000,60859920,14110,14110,14110,14110,16
|
|
20231107,092900,60634160,14130,14070,14130,14070,23
|
|
20231107,092800,60310340,14070,14070,14070,14070,1
|
|
20231107,092700,60296270,14060,14060,14060,14060,17
|
|
20231107,092600,60057250,14050,14050,14060,14050,14
|
|
20231107,092500,59860510,14060,14060,14060,14060,2
|
|
20231107,092400,59832390,14050,14100,14100,14050,70
|
|
20231107,092300,58847720,14110,14110,14110,14110,114
|
|
20231107,092200,57239180,14110,14110,14110,14110,11
|
|
20231107,092100,57083970,14130,14130,14130,14130,0
|
|
20231107,092000,57083970,14130,14130,14130,14130,7
|
|
20231107,091900,56985060,14150,14150,14150,14150,0
|
|
20231107,091800,56985060,14150,14150,14150,14150,0
|
|
20231107,091700,56985060,14150,14150,14150,14150,0
|
|
20231107,091600,56985060,14150,14150,14150,14150,0
|
|
20231107,091500,56985060,14150,14150,14150,14150,80
|
|
20231107,091400,55853060,14160,14160,14160,14160,1
|
|
20231107,091300,55838900,14100,14100,14100,14100,0
|
|
20231107,091200,55838900,14100,14100,14100,14100,5
|
|
20231107,091100,55768400,14190,14070,14190,14070,33
|
|
20231107,091000,55303500,14050,14060,14060,14050,48
|
|
20231107,090900,54628920,14050,14050,14050,14050,0
|
|
20231107,090800,54628920,14050,14060,14060,14050,21
|
|
20231107,090700,54333810,14070,14070,14070,14050,212
|
|
20231107,090600,51352970,14070,14100,14100,14070,14
|
|
20231107,090500,51155960,14130,14090,14130,14090,2
|
|
20231107,090400,51127740,14100,14100,14100,14100,0
|
|
20231107,090300,51127740,14100,14100,14100,14100,10
|
|
20231107,090200,50986740,14150,14150,14150,14150,1
|
|
20231107,090100,50972590,14090,14180,14180,14090,2040
|
|
20231107,090000,22208220,14190,14100,14190,14100,1575
|