662 lines
34 KiB
CSV
662 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,195900,285565620,14050,14050,14050,14050,655
|
|
20231113,195800,285565620,14050,14050,14050,14050,0
|
|
20231113,195700,285565620,14050,14050,14050,14050,0
|
|
20231113,195600,285565620,14050,14050,14050,14050,0
|
|
20231113,195500,285565620,14050,14050,14050,14050,0
|
|
20231113,195400,285565620,14050,14050,14050,14050,0
|
|
20231113,195300,285565620,14050,14050,14050,14050,0
|
|
20231113,195200,285565620,14050,14050,14050,14050,0
|
|
20231113,195100,285565620,14050,14050,14050,14050,0
|
|
20231113,195000,285565620,14050,14050,14050,14050,0
|
|
20231113,194900,285565620,14050,14050,14050,14050,0
|
|
20231113,194800,285565620,14050,14050,14050,14050,0
|
|
20231113,194700,285565620,14050,14050,14050,14050,0
|
|
20231113,194600,285565620,14050,14050,14050,14050,0
|
|
20231113,194500,285565620,14050,14050,14050,14050,0
|
|
20231113,194400,285565620,14050,14050,14050,14050,0
|
|
20231113,194300,285565620,14050,14050,14050,14050,0
|
|
20231113,194200,285565620,14050,14050,14050,14050,0
|
|
20231113,194100,285565620,14050,14050,14050,14050,0
|
|
20231113,194000,285565620,14050,14050,14050,14050,0
|
|
20231113,193900,285565620,14050,14050,14050,14050,0
|
|
20231113,193800,285565620,14050,14050,14050,14050,0
|
|
20231113,193700,285565620,14050,14050,14050,14050,0
|
|
20231113,193600,285565620,14050,14050,14050,14050,0
|
|
20231113,193500,285565620,14050,14050,14050,14050,0
|
|
20231113,193400,285565620,14050,14050,14050,14050,0
|
|
20231113,193300,285565620,14050,14050,14050,14050,0
|
|
20231113,193200,285565620,14050,14050,14050,14050,0
|
|
20231113,193100,285565620,14050,14050,14050,14050,0
|
|
20231113,193000,285565620,14050,14050,14050,14050,0
|
|
20231113,192900,285565620,14050,14050,14050,14050,655
|
|
20231113,192800,285565620,14050,14050,14050,14050,0
|
|
20231113,192700,285565620,14050,14050,14050,14050,0
|
|
20231113,192600,285565620,14050,14050,14050,14050,0
|
|
20231113,192500,285565620,14050,14050,14050,14050,0
|
|
20231113,192400,285565620,14050,14050,14050,14050,0
|
|
20231113,192300,285565620,14050,14050,14050,14050,0
|
|
20231113,192200,285565620,14050,14050,14050,14050,0
|
|
20231113,192100,285565620,14050,14050,14050,14050,0
|
|
20231113,192000,285565620,14050,14050,14050,14050,0
|
|
20231113,191900,285565620,14050,14050,14050,14050,0
|
|
20231113,191800,285565620,14050,14050,14050,14050,0
|
|
20231113,191700,285565620,14050,14050,14050,14050,0
|
|
20231113,191600,285565620,14050,14050,14050,14050,0
|
|
20231113,191500,285565620,14050,14050,14050,14050,0
|
|
20231113,191400,285565620,14050,14050,14050,14050,0
|
|
20231113,191300,285565620,14050,14050,14050,14050,0
|
|
20231113,191200,285565620,14050,14050,14050,14050,0
|
|
20231113,191100,285565620,14050,14050,14050,14050,0
|
|
20231113,191000,285565620,14050,14050,14050,14050,0
|
|
20231113,190900,285565620,14050,14050,14050,14050,0
|
|
20231113,190800,285565620,14050,14050,14050,14050,0
|
|
20231113,190700,285565620,14050,14050,14050,14050,0
|
|
20231113,190600,285565620,14050,14050,14050,14050,0
|
|
20231113,190500,285565620,14050,14050,14050,14050,0
|
|
20231113,190400,285565620,14050,14050,14050,14050,0
|
|
20231113,190300,285565620,14050,14050,14050,14050,0
|
|
20231113,190200,285565620,14050,14050,14050,14050,0
|
|
20231113,190100,285565620,14050,14050,14050,14050,0
|
|
20231113,190000,285565620,14050,14050,14050,14050,0
|
|
20231113,185900,285565620,14050,14050,14050,14050,655
|
|
20231113,185800,285565620,14050,14050,14050,14050,0
|
|
20231113,185700,285565620,14050,14050,14050,14050,0
|
|
20231113,185600,285565620,14050,14050,14050,14050,0
|
|
20231113,185500,285565620,14050,14050,14050,14050,0
|
|
20231113,185400,285565620,14050,14050,14050,14050,0
|
|
20231113,185300,285565620,14050,14050,14050,14050,0
|
|
20231113,185200,285565620,14050,14050,14050,14050,0
|
|
20231113,185100,285565620,14050,14050,14050,14050,0
|
|
20231113,185000,285565620,14050,14050,14050,14050,0
|
|
20231113,184900,285565620,14050,14050,14050,14050,0
|
|
20231113,184800,285565620,14050,14050,14050,14050,0
|
|
20231113,184700,285565620,14050,14050,14050,14050,0
|
|
20231113,184600,285565620,14050,14050,14050,14050,0
|
|
20231113,184500,285565620,14050,14050,14050,14050,0
|
|
20231113,184400,285565620,14050,14050,14050,14050,0
|
|
20231113,184300,285565620,14050,14050,14050,14050,0
|
|
20231113,184200,285565620,14050,14050,14050,14050,0
|
|
20231113,184100,285565620,14050,14050,14050,14050,0
|
|
20231113,184000,285565620,14050,14050,14050,14050,0
|
|
20231113,183900,285565620,14050,14050,14050,14050,0
|
|
20231113,183800,285565620,14050,14050,14050,14050,0
|
|
20231113,183700,285565620,14050,14050,14050,14050,0
|
|
20231113,183600,285565620,14050,14050,14050,14050,0
|
|
20231113,183500,285565620,14050,14050,14050,14050,0
|
|
20231113,183400,285565620,14050,14050,14050,14050,0
|
|
20231113,183300,285565620,14050,14050,14050,14050,0
|
|
20231113,183200,285565620,14050,14050,14050,14050,0
|
|
20231113,183100,285565620,14050,14050,14050,14050,0
|
|
20231113,183000,285565620,14050,14050,14050,14050,0
|
|
20231113,182900,285565620,14050,14050,14050,14050,655
|
|
20231113,182800,285565620,14050,14050,14050,14050,0
|
|
20231113,182700,285565620,14050,14050,14050,14050,0
|
|
20231113,182600,285565620,14050,14050,14050,14050,0
|
|
20231113,182500,285565620,14050,14050,14050,14050,0
|
|
20231113,182400,285565620,14050,14050,14050,14050,0
|
|
20231113,182300,285565620,14050,14050,14050,14050,0
|
|
20231113,182200,285565620,14050,14050,14050,14050,0
|
|
20231113,182100,285565620,14050,14050,14050,14050,0
|
|
20231113,182000,285565620,14050,14050,14050,14050,0
|
|
20231113,181900,285565620,14050,14050,14050,14050,0
|
|
20231113,181800,285565620,14050,14050,14050,14050,0
|
|
20231113,181700,285565620,14050,14050,14050,14050,0
|
|
20231113,181600,285565620,14050,14050,14050,14050,0
|
|
20231113,181500,285565620,14050,14050,14050,14050,0
|
|
20231113,181400,285565620,14050,14050,14050,14050,0
|
|
20231113,181300,285565620,14050,14050,14050,14050,0
|
|
20231113,181200,285565620,14050,14050,14050,14050,0
|
|
20231113,181100,285565620,14050,14050,14050,14050,0
|
|
20231113,181000,285565620,14050,14050,14050,14050,0
|
|
20231113,180900,285565620,14050,14050,14050,14050,0
|
|
20231113,180800,285565620,14050,14050,14050,14050,0
|
|
20231113,180700,285565620,14050,14050,14050,14050,0
|
|
20231113,180600,285565620,14050,14050,14050,14050,0
|
|
20231113,180500,285565620,14050,14050,14050,14050,0
|
|
20231113,180400,285565620,14050,14050,14050,14050,0
|
|
20231113,180300,285565620,14050,14050,14050,14050,0
|
|
20231113,180200,285565620,14050,14050,14050,14050,0
|
|
20231113,180100,285565620,14050,14050,14050,14050,0
|
|
20231113,180000,285565620,14050,14050,14050,14050,0
|
|
20231113,175900,285565620,14050,14050,14050,14050,655
|
|
20231113,175800,285565620,14050,14050,14050,14050,0
|
|
20231113,175700,285565620,14050,14050,14050,14050,0
|
|
20231113,175600,285565620,14050,14050,14050,14050,0
|
|
20231113,175500,285565620,14050,14050,14050,14050,0
|
|
20231113,175400,285565620,14050,14050,14050,14050,0
|
|
20231113,175300,285565620,14050,14050,14050,14050,0
|
|
20231113,175200,285565620,14050,14050,14050,14050,0
|
|
20231113,175100,285565620,14050,14050,14050,14050,0
|
|
20231113,175000,285565620,14050,14050,14050,14050,0
|
|
20231113,174900,285565620,14050,14050,14050,14050,0
|
|
20231113,174800,285565620,14050,14050,14050,14050,0
|
|
20231113,174700,285565620,14050,14050,14050,14050,0
|
|
20231113,174600,285565620,14050,14050,14050,14050,0
|
|
20231113,174500,285565620,14050,14050,14050,14050,0
|
|
20231113,174400,285565620,14050,14050,14050,14050,0
|
|
20231113,174300,285565620,14050,14050,14050,14050,0
|
|
20231113,174200,285565620,14050,14050,14050,14050,0
|
|
20231113,174100,285565620,14050,14050,14050,14050,0
|
|
20231113,174000,285565620,14050,14050,14050,14050,0
|
|
20231113,173900,285565620,14050,14050,14050,14050,0
|
|
20231113,173800,285565620,14050,14050,14050,14050,0
|
|
20231113,173700,285565620,14050,14050,14050,14050,0
|
|
20231113,173600,285565620,14050,14050,14050,14050,0
|
|
20231113,173500,285565620,14050,14050,14050,14050,0
|
|
20231113,173400,285565620,14050,14050,14050,14050,0
|
|
20231113,173300,285565620,14050,14050,14050,14050,0
|
|
20231113,173200,285565620,14050,14050,14050,14050,0
|
|
20231113,173100,285565620,14050,14050,14050,14050,0
|
|
20231113,173000,285565620,14050,14050,14050,14050,0
|
|
20231113,172900,285565620,14050,14050,14050,14050,655
|
|
20231113,172800,285565620,14050,14050,14050,14050,0
|
|
20231113,172700,285565620,14050,14050,14050,14050,0
|
|
20231113,172600,285565620,14050,14050,14050,14050,0
|
|
20231113,172500,285565620,14050,14050,14050,14050,0
|
|
20231113,172400,285565620,14050,14050,14050,14050,0
|
|
20231113,172300,285565620,14050,14050,14050,14050,0
|
|
20231113,172200,285565620,14050,14050,14050,14050,0
|
|
20231113,172100,285565620,14050,14050,14050,14050,0
|
|
20231113,172000,285565620,14050,14050,14050,14050,0
|
|
20231113,171900,285565620,14050,14050,14050,14050,0
|
|
20231113,171800,285565620,14050,14050,14050,14050,0
|
|
20231113,171700,285565620,14050,14050,14050,14050,0
|
|
20231113,171600,285565620,14050,14050,14050,14050,0
|
|
20231113,171500,285565620,14050,14050,14050,14050,0
|
|
20231113,171400,285565620,14050,14050,14050,14050,0
|
|
20231113,171300,285565620,14050,14050,14050,14050,0
|
|
20231113,171200,285565620,14050,14050,14050,14050,0
|
|
20231113,171100,285565620,14050,14050,14050,14050,0
|
|
20231113,171000,285565620,14050,14050,14050,14050,0
|
|
20231113,170900,285565620,14050,14050,14050,14050,0
|
|
20231113,170800,285565620,14050,14050,14050,14050,0
|
|
20231113,170700,285565620,14050,14050,14050,14050,0
|
|
20231113,170600,285565620,14050,14050,14050,14050,0
|
|
20231113,170500,285565620,14050,14050,14050,14050,0
|
|
20231113,170400,285565620,14050,14050,14050,14050,0
|
|
20231113,170300,285565620,14050,14050,14050,14050,0
|
|
20231113,170200,285565620,14050,14050,14050,14050,0
|
|
20231113,170100,285565620,14050,14050,14050,14050,0
|
|
20231113,170000,285565620,14050,14050,14050,14050,0
|
|
20231113,165900,285565620,14050,14050,14050,14050,655
|
|
20231113,165800,285565620,14050,14050,14050,14050,0
|
|
20231113,165700,285565620,14050,14050,14050,14050,0
|
|
20231113,165600,285565620,14050,14050,14050,14050,0
|
|
20231113,165500,285565620,14050,14050,14050,14050,0
|
|
20231113,165400,285565620,14050,14050,14050,14050,0
|
|
20231113,165300,285565620,14050,14050,14050,14050,0
|
|
20231113,165200,285565620,14050,14050,14050,14050,0
|
|
20231113,165100,285565620,14050,14050,14050,14050,0
|
|
20231113,165000,285565620,14050,14050,14050,14050,0
|
|
20231113,164900,285565620,14050,14050,14050,14050,0
|
|
20231113,164800,285565620,14050,14050,14050,14050,0
|
|
20231113,164700,285565620,14050,14050,14050,14050,0
|
|
20231113,164600,285565620,14050,14050,14050,14050,0
|
|
20231113,164500,285565620,14050,14050,14050,14050,0
|
|
20231113,164400,285565620,14050,14050,14050,14050,0
|
|
20231113,164300,285565620,14050,14050,14050,14050,0
|
|
20231113,164200,285565620,14050,14050,14050,14050,0
|
|
20231113,164100,285565620,14050,14050,14050,14050,0
|
|
20231113,164000,285565620,14050,14050,14050,14050,0
|
|
20231113,163900,285565620,14050,14050,14050,14050,0
|
|
20231113,163800,285565620,14050,14050,14050,14050,0
|
|
20231113,163700,285565620,14050,14050,14050,14050,0
|
|
20231113,163600,285565620,14050,14050,14050,14050,0
|
|
20231113,163500,285565620,14050,14050,14050,14050,0
|
|
20231113,163400,285565620,14050,14050,14050,14050,0
|
|
20231113,163300,285565620,14050,14050,14050,14050,0
|
|
20231113,163200,285565620,14050,14050,14050,14050,0
|
|
20231113,163100,285565620,14050,14050,14050,14050,0
|
|
20231113,163000,285565620,14050,14050,14050,14050,0
|
|
20231113,162900,285565620,14050,14050,14050,14050,655
|
|
20231113,162800,285565620,14050,14050,14050,14050,0
|
|
20231113,162700,285565620,14050,14050,14050,14050,0
|
|
20231113,162600,285565620,14050,14050,14050,14050,0
|
|
20231113,162500,285565620,14050,14050,14050,14050,0
|
|
20231113,162400,285565620,14050,14050,14050,14050,0
|
|
20231113,162300,285565620,14050,14050,14050,14050,0
|
|
20231113,162200,285565620,14050,14050,14050,14050,0
|
|
20231113,162100,285565620,14050,14050,14050,14050,0
|
|
20231113,162000,285565620,14050,14050,14050,14050,0
|
|
20231113,161900,285565620,14050,14050,14050,14050,0
|
|
20231113,161800,285565620,14050,14050,14050,14050,0
|
|
20231113,161700,285565620,14050,14050,14050,14050,0
|
|
20231113,161600,285565620,14050,14050,14050,14050,0
|
|
20231113,161500,285565620,14050,14050,14050,14050,0
|
|
20231113,161400,285565620,14050,14050,14050,14050,0
|
|
20231113,161300,285565620,14050,14050,14050,14050,0
|
|
20231113,161200,285565620,14050,14050,14050,14050,0
|
|
20231113,161100,285565620,14050,14050,14050,14050,0
|
|
20231113,161000,285565620,14050,14050,14050,14050,0
|
|
20231113,160900,285565620,14050,14050,14050,14050,0
|
|
20231113,160800,285565620,14050,14050,14050,14050,0
|
|
20231113,160700,285565620,14050,14050,14050,14050,0
|
|
20231113,160600,285565620,14050,14050,14050,14050,0
|
|
20231113,160500,285565620,14050,14050,14050,14050,0
|
|
20231113,160400,285565620,14050,14050,14050,14050,0
|
|
20231113,160300,285565620,14050,14050,14050,14050,0
|
|
20231113,160200,285565620,14050,14050,14050,14050,0
|
|
20231113,160100,285565620,14050,14050,14050,14050,0
|
|
20231113,160000,285565620,14050,14050,14050,14050,0
|
|
20231113,155900,285565620,14050,14050,14050,14050,655
|
|
20231113,155800,285565620,14050,14050,14050,14050,0
|
|
20231113,155700,285565620,14050,14050,14050,14050,0
|
|
20231113,155600,285565620,14050,14050,14050,14050,0
|
|
20231113,155500,285565620,14050,14050,14050,14050,0
|
|
20231113,155400,285565620,14050,14050,14050,14050,0
|
|
20231113,155300,285565620,14050,14050,14050,14050,0
|
|
20231113,155200,285565620,14050,14050,14050,14050,0
|
|
20231113,155100,285565620,14050,14050,14050,14050,0
|
|
20231113,155000,285565620,14050,14050,14050,14050,0
|
|
20231113,154900,285565620,14050,14050,14050,14050,0
|
|
20231113,154800,285565620,14050,14050,14050,14050,0
|
|
20231113,154700,285565620,14050,14050,14050,14050,0
|
|
20231113,154600,285565620,14050,14050,14050,14050,0
|
|
20231113,154500,285565620,14050,14050,14050,14050,0
|
|
20231113,154400,285565620,14050,14050,14050,14050,0
|
|
20231113,154300,285565620,14050,14050,14050,14050,0
|
|
20231113,154200,285565620,14050,14050,14050,14050,0
|
|
20231113,154100,285565620,14050,14050,14050,14050,0
|
|
20231113,154000,285565620,14050,14050,14050,14050,0
|
|
20231113,153900,285565620,14050,14050,14050,14050,0
|
|
20231113,153800,285565620,14050,14050,14050,14050,0
|
|
20231113,153700,285565620,14050,14050,14050,14050,0
|
|
20231113,153600,285565620,14050,14050,14050,14050,0
|
|
20231113,153500,285565620,14050,14050,14050,14050,0
|
|
20231113,153400,285565620,14050,14050,14050,14050,0
|
|
20231113,153300,285565620,14050,14050,14050,14050,0
|
|
20231113,153200,285565620,14050,14050,14050,14050,0
|
|
20231113,153100,285565620,14050,14050,14050,14050,0
|
|
20231113,153000,285565620,14050,14050,14050,14050,655
|
|
20231113,152900,276362870,13960,13960,13960,13960,0
|
|
20231113,152800,276362870,13960,13960,13960,13960,0
|
|
20231113,152700,276362870,13960,13960,13960,13960,0
|
|
20231113,152600,276362870,13960,13960,13960,13960,0
|
|
20231113,152500,276362870,13960,13960,13960,13960,0
|
|
20231113,152400,276362870,13960,13960,13960,13960,0
|
|
20231113,152300,276362870,13960,13960,13960,13960,0
|
|
20231113,152200,276362870,13960,13960,13960,13960,0
|
|
20231113,152100,276362870,13960,13960,13960,13960,0
|
|
20231113,152000,276362870,13960,13960,13960,13960,0
|
|
20231113,151900,276362870,13960,13970,13970,13960,41
|
|
20231113,151800,275790450,13970,14000,14000,13970,10
|
|
20231113,151700,275650480,13990,14020,14080,13990,55
|
|
20231113,151600,274879260,13990,13990,14010,13970,59
|
|
20231113,151500,274054010,14020,14030,14030,14020,28
|
|
20231113,151400,273661250,14080,14070,14080,14010,21
|
|
20231113,151300,273366200,14080,13960,14080,13950,574
|
|
20231113,151200,265351620,13970,13970,13970,13960,67
|
|
20231113,151100,264415940,13980,14050,14080,13980,257
|
|
20231113,151000,260810840,14080,13980,14080,13980,31
|
|
20231113,150900,260375890,14000,13960,14000,13960,226
|
|
20231113,150800,257220250,13970,13970,13970,13970,49
|
|
20231113,150700,256535720,13960,14000,14000,13960,244
|
|
20231113,150600,253127730,13960,14010,14010,13960,56
|
|
20231113,150500,252345330,14020,14020,14020,14020,58
|
|
20231113,150400,251532170,14020,14010,14020,14010,36
|
|
20231113,150300,251027460,14010,14050,14050,14010,59
|
|
20231113,150200,250199710,14060,14060,14060,14040,41
|
|
20231113,150100,249623350,14050,14060,14060,14050,32
|
|
20231113,150000,249173590,14030,14060,14060,14030,35
|
|
20231113,145900,248681960,14050,14050,14060,14050,40
|
|
20231113,145800,248119860,14060,14070,14070,14060,39
|
|
20231113,145700,247571430,14070,14080,14080,14040,30
|
|
20231113,145600,247149670,14080,14080,14080,14080,14
|
|
20231113,145500,246952550,14070,14050,14070,14050,39
|
|
20231113,145400,246404290,14040,14040,14040,14030,53
|
|
20231113,145300,245660300,14040,14050,14050,14040,18
|
|
20231113,145200,245407520,14050,14040,14050,14040,44
|
|
20231113,145100,244789630,14050,14040,14050,14040,43
|
|
20231113,145000,244185540,14060,14040,14060,14040,27
|
|
20231113,144900,243806200,14060,14050,14060,14040,30
|
|
20231113,144800,243384750,14040,14030,14040,14020,32
|
|
20231113,144700,242935620,14040,14030,14040,14030,39
|
|
20231113,144600,242388070,14030,14040,14040,14030,36
|
|
20231113,144500,241882740,14040,14050,14050,14030,55
|
|
20231113,144400,241110170,14040,14060,14060,14040,14
|
|
20231113,144300,240913390,14060,14060,14060,14050,43
|
|
20231113,144200,240309030,14070,14050,14070,14040,36
|
|
20231113,144100,239803020,14070,14080,14080,14060,76
|
|
20231113,144000,238733740,14080,14090,14090,14080,15
|
|
20231113,143900,238522480,14090,14090,14090,14090,11
|
|
20231113,143800,238367490,14100,14090,14100,14090,35
|
|
20231113,143700,237874220,14100,14040,14100,14040,28
|
|
20231113,143600,237480150,14040,14080,14080,14030,64
|
|
20231113,143500,236581730,14090,14080,14090,14080,30
|
|
20231113,143400,236159240,14080,14050,14080,14050,41
|
|
20231113,143300,235582500,14040,14040,14040,14040,26
|
|
20231113,143200,235217460,14040,14040,14050,14040,87
|
|
20231113,143100,233995740,14040,14050,14050,14040,47
|
|
20231113,143000,233335510,14050,14050,14050,14040,53
|
|
20231113,142900,232590950,14050,14050,14050,14040,65
|
|
20231113,142800,231678100,14040,14060,14090,14040,301
|
|
20231113,142700,227445750,14060,14050,14070,14050,31
|
|
20231113,142600,227009950,14060,14060,14060,14050,44
|
|
20231113,142500,226391510,14040,14060,14060,14040,44
|
|
20231113,142400,225773240,14060,14060,14070,14050,74
|
|
20231113,142300,224732760,14070,14060,14080,14060,43
|
|
20231113,142200,224127460,14050,14070,14070,14040,64
|
|
20231113,142100,223228130,14070,14060,14070,14050,46
|
|
20231113,142000,222581240,14060,14080,14080,14050,17
|
|
20231113,141900,222342080,14050,14050,14070,14050,45
|
|
20231113,141800,221709490,14060,14060,14080,14040,70
|
|
20231113,141700,220725690,14060,14070,14080,14060,78
|
|
20231113,141600,219628060,14070,14070,14080,14040,33
|
|
20231113,141500,219163840,14080,14050,14080,14050,21
|
|
20231113,141400,218868610,14050,14050,14080,14040,66
|
|
20231113,141300,217941220,14040,14060,14060,14040,74
|
|
20231113,141200,216901510,14050,14050,14050,14040,43
|
|
20231113,141100,216297460,14050,14050,14080,14040,68
|
|
20231113,141000,215341360,14080,14050,14080,14040,26
|
|
20231113,140900,214975820,14050,14040,14080,14040,64
|
|
20231113,140800,214076640,14040,14040,14040,14030,24
|
|
20231113,140700,213739710,14090,14010,14090,14000,55
|
|
20231113,140600,212967630,14000,14030,14080,14000,84
|
|
20231113,140500,211788690,14030,14020,14030,14020,30
|
|
20231113,140400,211367870,14030,14050,14060,14030,54
|
|
20231113,140300,210609070,14040,14010,14040,14010,30
|
|
20231113,140200,210188260,14040,14020,14050,14020,34
|
|
20231113,140100,209710960,14010,14040,14040,14010,26
|
|
20231113,140000,209346130,14000,14040,14040,14000,37
|
|
20231113,135900,208826840,14040,14040,14060,14030,207
|
|
20231113,135800,205919910,14040,14030,14040,14030,27
|
|
20231113,135700,205540910,14040,14030,14040,14010,30
|
|
20231113,135600,205120030,14030,14040,14040,14030,73
|
|
20231113,135500,204095250,14030,14020,14030,14010,34
|
|
20231113,135400,203618360,14010,13990,14010,13990,38
|
|
20231113,135300,203086320,13990,14030,14030,13990,31
|
|
20231113,135200,202651750,14040,14040,14040,14030,24
|
|
20231113,135100,202314830,14050,14050,14050,14040,24
|
|
20231113,135000,201977690,14050,14040,14080,14010,66
|
|
20231113,134900,201049880,14040,14030,14080,14020,41
|
|
20231113,134800,200474420,14020,13990,14020,13990,60
|
|
20231113,134700,199634120,13990,13980,14030,13980,132
|
|
20231113,134600,197787170,13980,13970,13980,13950,74
|
|
20231113,134500,196753120,13960,13930,13960,13930,273
|
|
20231113,134400,192945940,13950,13950,13960,13950,47
|
|
20231113,134300,192290010,13960,13970,13970,13960,106
|
|
20231113,134200,190809380,13970,13970,13970,13960,26
|
|
20231113,134100,190446220,13970,13970,13970,13960,40
|
|
20231113,134000,189887450,13960,13970,13970,13960,43
|
|
20231113,133900,189286770,13970,14000,14000,13960,81
|
|
20231113,133800,188154700,13990,14010,14010,13990,52
|
|
20231113,133700,187426360,14000,14000,14010,14000,67
|
|
20231113,133600,186487770,14010,14020,14020,14000,23
|
|
20231113,133500,186165600,14030,14030,14030,14030,37
|
|
20231113,133400,185646490,14040,14040,14040,14030,17
|
|
20231113,133300,185407840,14040,14040,14040,14040,46
|
|
20231113,133200,184762000,14040,14040,14040,14040,56
|
|
20231113,133100,183975760,14040,14040,14040,14040,5
|
|
20231113,133000,183905560,14040,14100,14100,14040,232
|
|
20231113,132900,180642550,14100,14090,14100,14090,31
|
|
20231113,132800,180205690,14090,14070,14090,14040,22
|
|
20231113,132700,179896170,14070,14080,14080,14070,48
|
|
20231113,132600,179220440,14070,14070,14070,14060,56
|
|
20231113,132500,178432730,14070,14050,14070,14050,28
|
|
20231113,132400,178038950,14070,14070,14070,14070,15
|
|
20231113,132300,177827900,14070,14060,14070,14060,33
|
|
20231113,132200,177363680,14060,14050,14060,14050,24
|
|
20231113,132100,177026390,14060,14060,14060,14060,15
|
|
20231113,132000,176815490,14060,14060,14060,14030,48
|
|
20231113,131900,176140700,14050,14050,14050,14050,16
|
|
20231113,131800,175915900,14050,14060,14060,14050,19
|
|
20231113,131700,175648860,14130,14040,14130,14040,74
|
|
20231113,131600,174608850,14040,14040,14040,14040,34
|
|
20231113,131500,174131490,14040,14040,14070,14040,86
|
|
20231113,131400,172923240,14040,14030,14040,14030,15
|
|
20231113,131300,172712670,14030,14030,14040,14030,32
|
|
20231113,131200,172263650,14030,14030,14030,14030,7
|
|
20231113,131100,172165440,14030,14030,14030,14030,16
|
|
20231113,131000,171940960,14030,14020,14030,14020,199
|
|
20231113,130900,169150370,14020,14020,14020,14020,34
|
|
20231113,130800,168673690,14020,14020,14020,14020,329
|
|
20231113,130700,164061110,14020,14030,14030,14020,56
|
|
20231113,130600,163275630,14070,14080,14080,14070,195
|
|
20231113,130500,160531460,14080,14080,14080,14080,7
|
|
20231113,130400,160432900,14080,14080,14080,14080,32
|
|
20231113,130300,159982340,14080,14070,14080,14070,42
|
|
20231113,130200,159391230,14070,14070,14070,14070,30
|
|
20231113,130100,158969130,14070,14070,14070,14070,25
|
|
20231113,130000,158617380,14070,14070,14070,14070,15
|
|
20231113,125900,158406330,14070,14050,14070,14050,82
|
|
20231113,125800,157253200,14050,14050,14050,14050,0
|
|
20231113,125700,157253200,14050,14020,14050,14020,25
|
|
20231113,125600,156902280,14010,14010,14010,14010,52
|
|
20231113,125500,156173760,14020,14020,14020,14000,21
|
|
20231113,125400,155879400,14020,14050,14050,14020,64
|
|
20231113,125300,154981630,14050,14030,14050,14030,45
|
|
20231113,125200,154350100,14030,14030,14030,14020,55
|
|
20231113,125100,153578460,14030,14020,14030,14020,95
|
|
20231113,125000,152246250,14030,14050,14050,14030,18
|
|
20231113,124900,151993550,14030,14060,14060,14030,60
|
|
20231113,124800,151150230,14060,14060,14060,14060,69
|
|
20231113,124700,150180090,14060,14060,14060,14060,0
|
|
20231113,124600,150180090,14060,14060,14060,14050,59
|
|
20231113,124500,149350610,14060,14060,14060,14060,17
|
|
20231113,124400,149111590,14060,14060,14060,14060,31
|
|
20231113,124300,148675730,14060,14060,14060,14060,7
|
|
20231113,124200,148577310,14060,14060,14060,14060,94
|
|
20231113,124100,147255670,14060,14050,14060,14050,21
|
|
20231113,124000,146960440,14060,14060,14060,14060,15
|
|
20231113,123900,146749540,14060,14060,14060,14060,44
|
|
20231113,123800,146130900,14060,14060,14060,14060,16
|
|
20231113,123700,145905940,14060,14120,14120,14060,242
|
|
20231113,123600,142495170,14120,14080,14120,14080,8
|
|
20231113,123500,142382490,14080,14080,14080,14080,33
|
|
20231113,123400,141917850,14080,14080,14080,14080,18
|
|
20231113,123300,141664410,14080,14080,14080,14080,16
|
|
20231113,123200,141439130,14060,14110,14120,14060,113
|
|
20231113,123100,139847830,14110,14100,14110,14100,67
|
|
20231113,123000,138902980,14110,14110,14110,14110,17
|
|
20231113,122900,138663110,14110,14100,14110,14080,51
|
|
20231113,122800,137944060,14100,14100,14100,14100,24
|
|
20231113,122700,137605660,14100,14100,14100,14100,15
|
|
20231113,122600,137394160,14090,14090,14090,14090,28
|
|
20231113,122500,136999640,14080,14150,14150,14080,30
|
|
20231113,122400,136576330,14140,14080,14140,14080,48
|
|
20231113,122300,135899630,14080,14080,14080,14080,9
|
|
20231113,122200,135772910,14080,14070,14080,14070,29
|
|
20231113,122100,135364660,14110,14110,14110,14110,11
|
|
20231113,122000,135209450,14080,14090,14090,14050,63
|
|
20231113,121900,134322710,14150,14050,14150,14050,516
|
|
20231113,121800,127072210,14050,14060,14060,14050,45
|
|
20231113,121700,126439870,14060,14100,14150,14050,628
|
|
20231113,121600,117589730,14100,14100,14100,14100,15
|
|
20231113,121500,117378230,14100,14100,14100,14090,64
|
|
20231113,121400,116475840,14100,14150,14150,14100,549
|
|
20231113,121300,108734640,14150,14150,14150,14100,34
|
|
20231113,121200,108254290,14150,14090,14150,14090,523
|
|
20231113,121100,100884680,14090,14090,14150,14090,2044
|
|
20231113,121000,71995320,14090,14090,14090,14090,10
|
|
20231113,120900,71854420,14090,14100,14100,14090,77
|
|
20231113,120800,70768860,14110,14110,14110,14110,43
|
|
20231113,120700,70162130,14080,14080,14110,14080,25
|
|
20231113,120600,69809650,14080,14110,14110,14080,18
|
|
20231113,120500,69555970,14110,14110,14110,14110,36
|
|
20231113,120400,69048010,14110,14100,14110,14060,40
|
|
20231113,120300,68484200,14110,14150,14150,14110,42
|
|
20231113,120200,67891380,14150,14150,14150,14120,49
|
|
20231113,120100,67198930,14150,14150,14150,14150,39
|
|
20231113,120000,66647080,14150,14150,14150,14150,9
|
|
20231113,115900,66519730,14150,14150,14150,14150,7
|
|
20231113,115800,66420680,14130,14120,14150,14100,93
|
|
20231113,115700,65107430,14100,14100,14100,14100,12
|
|
20231113,115600,64938230,14100,14140,14140,14100,43
|
|
20231113,115500,64330650,14140,14100,14140,14100,35
|
|
20231113,115400,63836270,14100,14100,14100,14100,16
|
|
20231113,115300,63610670,14100,14100,14100,14100,55
|
|
20231113,115200,62835170,14150,14150,14150,14150,6
|
|
20231113,115100,62750270,14150,14140,14150,14090,79
|
|
20231113,115000,61634470,14140,14140,14140,14140,15
|
|
20231113,114900,61422370,14150,14150,14150,14150,10
|
|
20231113,114800,61280870,14150,14150,14150,14150,33
|
|
20231113,114700,60813920,14150,14100,14150,14100,52
|
|
20231113,114600,60079970,14100,14100,14100,14100,33
|
|
20231113,114500,59614670,14100,14100,14100,14100,14
|
|
20231113,114400,59417270,14090,14090,14090,14080,39
|
|
20231113,114300,58867780,14090,14080,14090,14080,34
|
|
20231113,114200,58388900,14090,14100,14100,14090,47
|
|
20231113,114100,57726500,14100,14100,14100,14100,31
|
|
20231113,114000,57289400,14100,14100,14100,14100,18
|
|
20231113,113900,57035600,14100,14100,14100,14060,75
|
|
20231113,113800,55979270,14100,14100,14100,14100,56
|
|
20231113,113700,55189670,14100,14100,14100,14100,0
|
|
20231113,113600,55189670,14100,14090,14100,14090,40
|
|
20231113,113500,54625930,14110,14110,14110,14110,19
|
|
20231113,113400,54357840,14110,14110,14110,14110,37
|
|
20231113,113300,53835770,14110,14110,14110,14110,8
|
|
20231113,113200,53722890,14070,14110,14110,14070,149
|
|
20231113,113100,51626150,14110,14070,14110,14070,197
|
|
20231113,113000,48853130,14070,14100,14100,14070,65
|
|
20231113,112900,47938310,14050,14110,14110,14050,27
|
|
20231113,112800,47557470,14110,14110,14110,14100,19
|
|
20231113,112700,47289420,14110,14130,14130,14110,70
|
|
20231113,112600,46301250,14130,14130,14130,14130,7
|
|
20231113,112500,46202340,14130,14130,14130,14110,67
|
|
20231113,112400,45255730,14160,14100,14160,14100,21
|
|
20231113,112300,44958530,14110,14110,14110,14110,15
|
|
20231113,112200,44746880,14110,14100,14110,14100,27
|
|
20231113,112100,44365960,14110,14110,14110,14110,41
|
|
20231113,112000,43787450,14110,14110,14160,14110,35
|
|
20231113,111900,43292650,14110,14110,14160,14100,57
|
|
20231113,111800,42488130,14110,14110,14110,14110,39
|
|
20231113,111700,41937840,14100,14080,14100,14080,26
|
|
20231113,111600,41571320,14080,14080,14090,14080,28
|
|
20231113,111500,41176820,14070,14100,14100,14070,67
|
|
20231113,111400,40232950,14100,14100,14100,14070,254
|
|
20231113,111300,36654390,14100,14080,14100,14050,59
|
|
20231113,111200,35823500,14100,14100,14100,14100,17
|
|
20231113,111100,35583800,14100,14100,14100,14060,25
|
|
20231113,111000,35231900,14110,14090,14110,14090,38
|
|
20231113,110900,34695790,14090,14100,14120,14090,70
|
|
20231113,110800,33708670,14100,14100,14110,14100,53
|
|
20231113,110700,32961310,14100,14070,14120,14070,57
|
|
20231113,110600,32157400,14070,14060,14070,14060,12
|
|
20231113,110500,31988590,14060,14050,14060,14050,15
|
|
20231113,110400,31777750,14030,14030,14030,14030,53
|
|
20231113,110300,31034160,14020,14030,14030,14020,21
|
|
20231113,110200,30739570,14020,14030,14030,14020,73
|
|
20231113,110100,29715490,14020,14030,14030,14020,18
|
|
20231113,110000,29462970,14020,14020,14030,14020,53
|
|
20231113,105900,28719570,14010,14020,14030,14010,74
|
|
20231113,105800,27681540,14040,14040,14040,14040,18
|
|
20231113,105700,27428820,14040,13990,14040,13990,91
|
|
20231113,105600,26155430,13990,13950,13990,13950,10
|
|
20231113,105500,26015610,13990,13990,13990,13940,18
|
|
20231113,105400,25763840,13990,13990,13990,13990,17
|
|
20231113,105300,25526010,13990,13950,13990,13950,51
|
|
20231113,105200,24812760,13970,13970,13970,13940,20
|
|
20231113,105100,24533420,13940,13910,13970,13910,94
|
|
20231113,105000,23221670,13990,13960,13990,13910,85
|
|
20231113,104900,22033510,13910,13910,13960,13900,101
|
|
20231113,104800,20628240,13910,13900,13910,13900,138
|
|
20231113,104700,18708720,13900,13900,13910,13900,57
|
|
20231113,104600,17915930,13900,13910,13910,13900,123
|
|
20231113,104500,16205290,13900,13910,13910,13900,10
|
|
20231113,104400,16066210,13910,13940,13940,13900,356
|
|
20231113,104300,11111800,13950,13970,13970,13950,69
|
|
20231113,104200,10149220,13980,13980,13980,13980,0
|
|
20231113,104100,10149220,13980,13980,13980,13980,5
|
|
20231113,104000,10079320,13980,13980,13980,13980,0
|
|
20231113,103900,10079320,13980,13980,13980,13980,1
|
|
20231113,103800,10065340,13960,13960,13960,13960,0
|
|
20231113,103700,10065340,13960,13960,13960,13960,1
|
|
20231113,103600,10051380,13980,13980,13980,13980,1
|
|
20231113,103500,10037400,13960,13960,13960,13960,0
|
|
20231113,103400,10037400,13960,13960,13960,13960,0
|
|
20231113,103300,10037400,13960,13960,13960,13960,3
|
|
20231113,103200,9995520,13950,13950,13950,13950,0
|
|
20231113,103100,9995520,13950,13950,13950,13950,0
|
|
20231113,103000,9995520,13950,13950,13950,13950,0
|
|
20231113,102900,9995520,13950,13950,13950,13950,19
|
|
20231113,102800,9730470,13950,14010,14040,13940,330
|
|
20231113,102700,5113410,14010,14010,14010,14010,0
|
|
20231113,102600,5113410,14010,14010,14010,14010,1
|
|
20231113,102500,5099400,14010,14010,14010,14010,0
|
|
20231113,102400,5099400,14010,14030,14030,14010,14
|
|
20231113,102300,4903060,14030,14030,14030,14030,0
|
|
20231113,102200,4903060,14030,14030,14030,14030,0
|
|
20231113,102100,4903060,14030,14030,14030,14030,0
|
|
20231113,102000,4903060,14030,14030,14030,14030,0
|
|
20231113,101900,4903060,14030,14030,14030,14030,1
|
|
20231113,101800,4889030,14050,14050,14050,14050,0
|
|
20231113,101700,4889030,14050,14050,14050,14050,0
|
|
20231113,101600,4889030,14050,14050,14050,14050,1
|
|
20231113,101500,4874980,14030,14050,14050,14030,2
|
|
20231113,101400,4846900,14030,14030,14030,14030,0
|
|
20231113,101300,4846900,14030,14030,14030,14030,0
|
|
20231113,101200,4846900,14030,14030,14030,14030,0
|
|
20231113,101100,4846900,14030,14040,14040,14030,2
|
|
20231113,101000,4818830,14050,14050,14050,14050,0
|
|
20231113,100900,4818830,14050,14050,14050,14050,0
|
|
20231113,100800,4818830,14050,14050,14050,14050,0
|
|
20231113,100700,4818830,14050,14050,14050,14050,0
|
|
20231113,100600,4818830,14050,14050,14050,14050,0
|
|
20231113,100500,4818830,14050,14050,14050,14050,0
|
|
20231113,100400,4818830,14050,14050,14050,14050,0
|
|
20231113,100300,4818830,14050,14050,14050,14050,0
|
|
20231113,100200,4818830,14050,14050,14050,14050,0
|
|
20231113,100100,4818830,14050,14050,14050,14050,2
|
|
20231113,100000,4790730,14050,14050,14050,14050,2
|
|
20231113,095900,4762630,14040,14040,14040,14040,0
|
|
20231113,095800,4762630,14040,14040,14040,14040,0
|
|
20231113,095700,4762630,14040,14030,14040,14020,21
|
|
20231113,095600,4467930,14020,14020,14020,14020,1
|
|
20231113,095500,4453910,14020,14020,14020,14020,2
|
|
20231113,095400,4425870,14020,14020,14020,14020,3
|
|
20231113,095300,4383810,14010,14010,14010,14010,1
|
|
20231113,095200,4369800,14040,14040,14040,14010,5
|
|
20231113,095100,4299690,14010,14010,14010,14010,0
|
|
20231113,095000,4299690,14010,14010,14010,14010,2
|
|
20231113,094900,4271670,14030,14030,14030,14030,0
|
|
20231113,094800,4271670,14030,14030,14030,14030,0
|
|
20231113,094700,4271670,14030,14030,14030,14030,1
|
|
20231113,094600,4257640,14010,14010,14010,14010,6
|
|
20231113,094500,4173580,14030,14030,14030,14030,0
|
|
20231113,094400,4173580,14030,14030,14030,14030,0
|
|
20231113,094300,4173580,14030,14030,14030,14030,3
|
|
20231113,094200,4131490,14030,14030,14030,14030,0
|
|
20231113,094100,4131490,14030,14030,14030,14030,1
|
|
20231113,094000,4117460,14010,14010,14010,14010,6
|
|
20231113,093900,4033400,14030,14030,14030,14030,0
|
|
20231113,093800,4033400,14030,14010,14030,14010,8
|
|
20231113,093700,3921300,14010,14010,14010,14010,0
|
|
20231113,093600,3921300,14010,14010,14010,14010,0
|
|
20231113,093500,3921300,14010,14010,14010,14010,0
|
|
20231113,093400,3921300,14010,14030,14030,14010,137
|
|
20231113,093300,2000090,14050,14090,14090,14050,90
|
|
20231113,093200,733930,14080,14080,14080,14080,0
|
|
20231113,093100,733930,14080,14080,14080,14080,0
|
|
20231113,093000,733930,14080,14080,14080,14080,0
|
|
20231113,092900,733930,14080,14080,14080,14080,0
|
|
20231113,092800,733930,14080,14080,14080,14080,0
|
|
20231113,092700,733930,14080,14080,14080,14080,0
|
|
20231113,092600,733930,14080,14080,14080,14080,0
|
|
20231113,092500,733930,14080,14080,14080,14080,1
|
|
20231113,092400,719850,14090,14090,14090,14090,0
|
|
20231113,092300,719850,14090,14100,14100,14090,9
|
|
20231113,092200,592980,14100,14100,14100,14100,0
|
|
20231113,092100,592980,14100,14100,14100,14100,1
|
|
20231113,092000,578880,14100,14100,14100,14100,2
|
|
20231113,091900,550680,14100,14100,14100,14100,2
|
|
20231113,091800,522480,14130,14130,14130,14130,0
|
|
20231113,091700,522480,14130,14130,14130,14130,0
|
|
20231113,091600,522480,14130,14130,14130,14130,1
|
|
20231113,091500,508350,14130,14130,14130,14130,0
|
|
20231113,091400,508350,14130,14120,14130,14120,2
|
|
20231113,091300,480100,14120,14120,14120,14120,0
|
|
20231113,091200,480100,14120,14120,14120,14120,0
|
|
20231113,091100,480100,14120,14120,14120,14120,1
|
|
20231113,091000,465980,14100,14110,14110,14100,2
|
|
20231113,090900,437770,14110,14120,14120,14110,8
|
|
20231113,090800,324840,14190,14190,14190,14190,0
|
|
20231113,090700,324840,14190,14190,14190,14190,0
|
|
20231113,090600,324840,14190,14190,14190,14190,1
|
|
20231113,090500,310650,14190,14110,14190,14110,2
|
|
20231113,090400,282350,14110,14110,14110,14110,4
|
|
20231113,090300,225910,14110,14150,14150,14110,16
|
|
20231113,090200,0,14110,14110,14110,14110,0
|
|
20231113,090100,0,14110,14110,14110,14110,0
|
|
20231113,090000,0,14110,14110,14110,14110,0
|