599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,185600,1368053610,18420,18420,18420,18420,423
|
|
20231106,185500,1368053610,18420,18420,18420,18420,0
|
|
20231106,185400,1368053610,18420,18420,18420,18420,0
|
|
20231106,185300,1368053610,18420,18420,18420,18420,0
|
|
20231106,185200,1368053610,18420,18420,18420,18420,0
|
|
20231106,185100,1368053610,18420,18420,18420,18420,0
|
|
20231106,185000,1368053610,18420,18420,18420,18420,0
|
|
20231106,184900,1368053610,18420,18420,18420,18420,0
|
|
20231106,184800,1368053610,18420,18420,18420,18420,0
|
|
20231106,184700,1368053610,18420,18420,18420,18420,0
|
|
20231106,184600,1368053610,18420,18420,18420,18420,0
|
|
20231106,184500,1368053610,18420,18420,18420,18420,0
|
|
20231106,184400,1368053610,18420,18420,18420,18420,0
|
|
20231106,184300,1368053610,18420,18420,18420,18420,0
|
|
20231106,184200,1368053610,18420,18420,18420,18420,0
|
|
20231106,184100,1368053610,18420,18420,18420,18420,0
|
|
20231106,184000,1368053610,18420,18420,18420,18420,0
|
|
20231106,183900,1368053610,18420,18420,18420,18420,0
|
|
20231106,183800,1368053610,18420,18420,18420,18420,0
|
|
20231106,183700,1368053610,18420,18420,18420,18420,0
|
|
20231106,183600,1368053610,18420,18420,18420,18420,0
|
|
20231106,183500,1368053610,18420,18420,18420,18420,0
|
|
20231106,183400,1368053610,18420,18420,18420,18420,0
|
|
20231106,183300,1368053610,18420,18420,18420,18420,0
|
|
20231106,183200,1368053610,18420,18420,18420,18420,0
|
|
20231106,183100,1368053610,18420,18420,18420,18420,0
|
|
20231106,183000,1368053610,18420,18420,18420,18420,0
|
|
20231106,182900,1368053610,18420,18420,18420,18420,0
|
|
20231106,182800,1368053610,18420,18420,18420,18420,0
|
|
20231106,182700,1368053610,18420,18420,18420,18420,0
|
|
20231106,182600,1368053610,18420,18420,18420,18420,423
|
|
20231106,182500,1368053610,18420,18420,18420,18420,0
|
|
20231106,182400,1368053610,18420,18420,18420,18420,0
|
|
20231106,182300,1368053610,18420,18420,18420,18420,0
|
|
20231106,182200,1368053610,18420,18420,18420,18420,0
|
|
20231106,182100,1368053610,18420,18420,18420,18420,0
|
|
20231106,182000,1368053610,18420,18420,18420,18420,0
|
|
20231106,181900,1368053610,18420,18420,18420,18420,0
|
|
20231106,181800,1368053610,18420,18420,18420,18420,0
|
|
20231106,181700,1368053610,18420,18420,18420,18420,0
|
|
20231106,181600,1368053610,18420,18420,18420,18420,0
|
|
20231106,181500,1368053610,18420,18420,18420,18420,0
|
|
20231106,181400,1368053610,18420,18420,18420,18420,0
|
|
20231106,181300,1368053610,18420,18420,18420,18420,0
|
|
20231106,181200,1368053610,18420,18420,18420,18420,0
|
|
20231106,181100,1368053610,18420,18420,18420,18420,0
|
|
20231106,181000,1368053610,18420,18420,18420,18420,0
|
|
20231106,180900,1368053610,18420,18420,18420,18420,0
|
|
20231106,180800,1368053610,18420,18420,18420,18420,0
|
|
20231106,180700,1368053610,18420,18420,18420,18420,0
|
|
20231106,180600,1368053610,18420,18420,18420,18420,0
|
|
20231106,180500,1368053610,18420,18420,18420,18420,0
|
|
20231106,180400,1368053610,18420,18420,18420,18420,0
|
|
20231106,180300,1368053610,18420,18420,18420,18420,0
|
|
20231106,180200,1368053610,18420,18420,18420,18420,0
|
|
20231106,180100,1368053610,18420,18420,18420,18420,0
|
|
20231106,180000,1368053610,18420,18420,18420,18420,0
|
|
20231106,175900,1368053610,18420,18420,18420,18420,0
|
|
20231106,175800,1368053610,18420,18420,18420,18420,0
|
|
20231106,175700,1368053610,18420,18420,18420,18420,0
|
|
20231106,175600,1368053610,18420,18420,18420,18420,423
|
|
20231106,175500,1368053610,18420,18420,18420,18420,0
|
|
20231106,175400,1368053610,18420,18420,18420,18420,0
|
|
20231106,175300,1368053610,18420,18420,18420,18420,0
|
|
20231106,175200,1368053610,18420,18420,18420,18420,0
|
|
20231106,175100,1368053610,18420,18420,18420,18420,0
|
|
20231106,175000,1368053610,18420,18420,18420,18420,0
|
|
20231106,174900,1368053610,18420,18420,18420,18420,0
|
|
20231106,174800,1368053610,18420,18420,18420,18420,0
|
|
20231106,174700,1368053610,18420,18420,18420,18420,0
|
|
20231106,174600,1368053610,18420,18420,18420,18420,0
|
|
20231106,174500,1368053610,18420,18420,18420,18420,0
|
|
20231106,174400,1368053610,18420,18420,18420,18420,0
|
|
20231106,174300,1368053610,18420,18420,18420,18420,0
|
|
20231106,174200,1368053610,18420,18420,18420,18420,0
|
|
20231106,174100,1368053610,18420,18420,18420,18420,0
|
|
20231106,174000,1368053610,18420,18420,18420,18420,0
|
|
20231106,173900,1368053610,18420,18420,18420,18420,0
|
|
20231106,173800,1368053610,18420,18420,18420,18420,0
|
|
20231106,173700,1368053610,18420,18420,18420,18420,0
|
|
20231106,173600,1368053610,18420,18420,18420,18420,0
|
|
20231106,173500,1368053610,18420,18420,18420,18420,0
|
|
20231106,173400,1368053610,18420,18420,18420,18420,0
|
|
20231106,173300,1368053610,18420,18420,18420,18420,0
|
|
20231106,173200,1368053610,18420,18420,18420,18420,0
|
|
20231106,173100,1368053610,18420,18420,18420,18420,0
|
|
20231106,173000,1368053610,18420,18420,18420,18420,0
|
|
20231106,172900,1368053610,18420,18420,18420,18420,0
|
|
20231106,172800,1368053610,18420,18420,18420,18420,0
|
|
20231106,172700,1368053610,18420,18420,18420,18420,0
|
|
20231106,172600,1368053610,18420,18420,18420,18420,423
|
|
20231106,172500,1368053610,18420,18420,18420,18420,0
|
|
20231106,172400,1368053610,18420,18420,18420,18420,0
|
|
20231106,172300,1368053610,18420,18420,18420,18420,0
|
|
20231106,172200,1368053610,18420,18420,18420,18420,0
|
|
20231106,172100,1368053610,18420,18420,18420,18420,0
|
|
20231106,172000,1368053610,18420,18420,18420,18420,0
|
|
20231106,171900,1368053610,18420,18420,18420,18420,0
|
|
20231106,171800,1368053610,18420,18420,18420,18420,0
|
|
20231106,171700,1368053610,18420,18420,18420,18420,0
|
|
20231106,171600,1368053610,18420,18420,18420,18420,0
|
|
20231106,171500,1368053610,18420,18420,18420,18420,0
|
|
20231106,171400,1368053610,18420,18420,18420,18420,0
|
|
20231106,171300,1368053610,18420,18420,18420,18420,0
|
|
20231106,171200,1368053610,18420,18420,18420,18420,0
|
|
20231106,171100,1368053610,18420,18420,18420,18420,0
|
|
20231106,171000,1368053610,18420,18420,18420,18420,0
|
|
20231106,170900,1368053610,18420,18420,18420,18420,0
|
|
20231106,170800,1368053610,18420,18420,18420,18420,0
|
|
20231106,170700,1368053610,18420,18420,18420,18420,0
|
|
20231106,170600,1368053610,18420,18420,18420,18420,0
|
|
20231106,170500,1368053610,18420,18420,18420,18420,0
|
|
20231106,170400,1368053610,18420,18420,18420,18420,0
|
|
20231106,170300,1368053610,18420,18420,18420,18420,0
|
|
20231106,170200,1368053610,18420,18420,18420,18420,0
|
|
20231106,170100,1368053610,18420,18420,18420,18420,0
|
|
20231106,170000,1368053610,18420,18420,18420,18420,0
|
|
20231106,165900,1368053610,18420,18420,18420,18420,0
|
|
20231106,165800,1368053610,18420,18420,18420,18420,0
|
|
20231106,165700,1368053610,18420,18420,18420,18420,0
|
|
20231106,165600,1368053610,18420,18420,18420,18420,423
|
|
20231106,165500,1368053610,18420,18420,18420,18420,0
|
|
20231106,165400,1368053610,18420,18420,18420,18420,0
|
|
20231106,165300,1368053610,18420,18420,18420,18420,0
|
|
20231106,165200,1368053610,18420,18420,18420,18420,0
|
|
20231106,165100,1368053610,18420,18420,18420,18420,0
|
|
20231106,165000,1368053610,18420,18420,18420,18420,0
|
|
20231106,164900,1368053610,18420,18420,18420,18420,0
|
|
20231106,164800,1368053610,18420,18420,18420,18420,0
|
|
20231106,164700,1368053610,18420,18420,18420,18420,0
|
|
20231106,164600,1368053610,18420,18420,18420,18420,0
|
|
20231106,164500,1368053610,18420,18420,18420,18420,0
|
|
20231106,164400,1368053610,18420,18420,18420,18420,0
|
|
20231106,164300,1368053610,18420,18420,18420,18420,0
|
|
20231106,164200,1368053610,18420,18420,18420,18420,0
|
|
20231106,164100,1368053610,18420,18420,18420,18420,0
|
|
20231106,164000,1368053610,18420,18420,18420,18420,0
|
|
20231106,163900,1368053610,18420,18420,18420,18420,0
|
|
20231106,163800,1368053610,18420,18420,18420,18420,0
|
|
20231106,163700,1368053610,18420,18420,18420,18420,0
|
|
20231106,163600,1368053610,18420,18420,18420,18420,0
|
|
20231106,163500,1368053610,18420,18420,18420,18420,0
|
|
20231106,163400,1368053610,18420,18420,18420,18420,0
|
|
20231106,163300,1368053610,18420,18420,18420,18420,0
|
|
20231106,163200,1368053610,18420,18420,18420,18420,0
|
|
20231106,163100,1368053610,18420,18420,18420,18420,0
|
|
20231106,163000,1368053610,18420,18420,18420,18420,0
|
|
20231106,162900,1368053610,18420,18420,18420,18420,0
|
|
20231106,162800,1368053610,18420,18420,18420,18420,0
|
|
20231106,162700,1368053610,18420,18420,18420,18420,0
|
|
20231106,162600,1368053610,18420,18420,18420,18420,423
|
|
20231106,162500,1368053610,18420,18420,18420,18420,0
|
|
20231106,162400,1368053610,18420,18420,18420,18420,0
|
|
20231106,162300,1368053610,18420,18420,18420,18420,0
|
|
20231106,162200,1368053610,18420,18420,18420,18420,0
|
|
20231106,162100,1368053610,18420,18420,18420,18420,0
|
|
20231106,162000,1368053610,18420,18420,18420,18420,0
|
|
20231106,161900,1368053610,18420,18420,18420,18420,0
|
|
20231106,161800,1368053610,18420,18420,18420,18420,0
|
|
20231106,161700,1368053610,18420,18420,18420,18420,0
|
|
20231106,161600,1368053610,18420,18420,18420,18420,0
|
|
20231106,161500,1368053610,18420,18420,18420,18420,0
|
|
20231106,161400,1368053610,18420,18420,18420,18420,0
|
|
20231106,161300,1368053610,18420,18420,18420,18420,0
|
|
20231106,161200,1368053610,18420,18420,18420,18420,0
|
|
20231106,161100,1368053610,18420,18420,18420,18420,0
|
|
20231106,161000,1368053610,18420,18420,18420,18420,0
|
|
20231106,160900,1368053610,18420,18420,18420,18420,0
|
|
20231106,160800,1368053610,18420,18420,18420,18420,0
|
|
20231106,160700,1368053610,18420,18420,18420,18420,0
|
|
20231106,160600,1368053610,18420,18420,18420,18420,0
|
|
20231106,160500,1368053610,18420,18420,18420,18420,0
|
|
20231106,160400,1368053610,18420,18420,18420,18420,0
|
|
20231106,160300,1368053610,18420,18420,18420,18420,0
|
|
20231106,160200,1368053610,18420,18420,18420,18420,0
|
|
20231106,160100,1368053610,18420,18420,18420,18420,0
|
|
20231106,160000,1368053610,18420,18420,18420,18420,0
|
|
20231106,155900,1368053610,18420,18420,18420,18420,0
|
|
20231106,155800,1368053610,18420,18420,18420,18420,0
|
|
20231106,155700,1368053610,18420,18420,18420,18420,0
|
|
20231106,155600,1368053610,18420,18420,18420,18420,423
|
|
20231106,155500,1368053610,18420,18420,18420,18420,0
|
|
20231106,155400,1368053610,18420,18420,18420,18420,0
|
|
20231106,155300,1368053610,18420,18420,18420,18420,0
|
|
20231106,155200,1368053610,18420,18420,18420,18420,0
|
|
20231106,155100,1368053610,18420,18420,18420,18420,0
|
|
20231106,155000,1368053610,18420,18420,18420,18420,0
|
|
20231106,154900,1368053610,18420,18420,18420,18420,0
|
|
20231106,154800,1368053610,18420,18420,18420,18420,0
|
|
20231106,154700,1368053610,18420,18420,18420,18420,0
|
|
20231106,154600,1368053610,18420,18420,18420,18420,0
|
|
20231106,154500,1368053610,18420,18420,18420,18420,0
|
|
20231106,154400,1368053610,18420,18420,18420,18420,0
|
|
20231106,154300,1368053610,18420,18420,18420,18420,0
|
|
20231106,154200,1368053610,18420,18420,18420,18420,0
|
|
20231106,154100,1368053610,18420,18420,18420,18420,0
|
|
20231106,154000,1368053610,18420,18420,18420,18420,0
|
|
20231106,153900,1368053610,18420,18420,18420,18420,0
|
|
20231106,153800,1368053610,18420,18420,18420,18420,0
|
|
20231106,153700,1368053610,18420,18420,18420,18420,0
|
|
20231106,153600,1368053610,18420,18420,18420,18420,0
|
|
20231106,153500,1368053610,18420,18420,18420,18420,0
|
|
20231106,153400,1368053610,18420,18420,18420,18420,0
|
|
20231106,153300,1368053610,18420,18420,18420,18420,0
|
|
20231106,153200,1368053610,18420,18420,18420,18420,0
|
|
20231106,153100,1368053610,18420,18420,18420,18420,0
|
|
20231106,153000,1368053610,18420,18420,18420,18420,423
|
|
20231106,152900,1360261950,18420,18420,18420,18420,0
|
|
20231106,152800,1360261950,18420,18420,18420,18420,0
|
|
20231106,152700,1360261950,18420,18420,18420,18420,0
|
|
20231106,152600,1360261950,18420,18420,18420,18420,0
|
|
20231106,152500,1360261950,18420,18420,18420,18420,0
|
|
20231106,152400,1360261950,18420,18420,18420,18420,0
|
|
20231106,152300,1360261950,18420,18420,18420,18420,0
|
|
20231106,152200,1360261950,18420,18420,18420,18420,0
|
|
20231106,152100,1360261950,18420,18420,18420,18420,0
|
|
20231106,152000,1360261950,18420,18420,18420,18420,0
|
|
20231106,151900,1360261950,18420,18370,18420,18370,103
|
|
20231106,151800,1358365740,18420,18400,18420,18400,63
|
|
20231106,151700,1357206400,18380,18390,18400,18380,36
|
|
20231106,151600,1356544400,18400,18390,18400,18390,120
|
|
20231106,151500,1354336810,18400,18400,18410,18400,262
|
|
20231106,151400,1349515000,18410,18410,18410,18400,13
|
|
20231106,151300,1349275680,18410,18400,18410,18400,65
|
|
20231106,151200,1348079050,18390,18390,18410,18390,68
|
|
20231106,151100,1346827270,18390,18420,18420,18390,66
|
|
20231106,151000,1345611640,18400,18410,18410,18400,34
|
|
20231106,150900,1344985930,18410,18410,18410,18410,63
|
|
20231106,150800,1343826100,18400,18420,18420,18400,142
|
|
20231106,150700,1341212040,18400,18420,18420,18400,64
|
|
20231106,150600,1340033180,18400,18400,18400,18400,2
|
|
20231106,150500,1339996380,18400,18390,18400,18390,60
|
|
20231106,150400,1338892410,18400,18420,18420,18390,521
|
|
20231106,150300,1329306600,18410,18410,18410,18410,14
|
|
20231106,150200,1329048860,18400,18420,18420,18400,43
|
|
20231106,150100,1328256900,18420,18420,18420,18400,60
|
|
20231106,150000,1327151720,18420,18400,18420,18400,75
|
|
20231106,145900,1325770260,18410,18400,18410,18400,3
|
|
20231106,145800,1325715040,18420,18420,18420,18420,63
|
|
20231106,145700,1324554580,18410,18400,18410,18400,56
|
|
20231106,145600,1323524080,18390,18420,18420,18390,64
|
|
20231106,145500,1322345230,18410,18410,18420,18410,14
|
|
20231106,145400,1322087460,18410,18400,18410,18400,153
|
|
20231106,145300,1319271740,18410,18390,18410,18390,31
|
|
20231106,145200,1318701270,18390,18390,18410,18390,541
|
|
20231106,145100,1308746860,18390,18370,18390,18370,506
|
|
20231106,145000,1299448320,18360,18350,18360,18320,331
|
|
20231106,144900,1293372330,18350,18340,18350,18340,67
|
|
20231106,144800,1292142920,18350,18350,18350,18340,107
|
|
20231106,144700,1290179480,18340,18340,18340,18340,2
|
|
20231106,144600,1290142800,18340,18350,18350,18340,96
|
|
20231106,144500,1288381220,18340,18350,18350,18340,74
|
|
20231106,144400,1287023430,18350,18340,18350,18340,46
|
|
20231106,144300,1286179780,18350,18280,18350,18280,15
|
|
20231106,144200,1285904620,18280,18330,18340,18280,550
|
|
20231106,144100,1275818160,18330,18330,18330,18330,82
|
|
20231106,144000,1274315100,18290,18290,18290,18290,1
|
|
20231106,143900,1274296810,18350,18310,18350,18300,65
|
|
20231106,143800,1273104150,18340,18310,18350,18310,109
|
|
20231106,143700,1271104710,18340,18340,18340,18340,120
|
|
20231106,143600,1268903910,18310,18310,18310,18310,0
|
|
20231106,143500,1268903910,18310,18350,18350,18310,8
|
|
20231106,143400,1268757390,18280,18340,18340,18280,93
|
|
20231106,143300,1267051830,18310,18310,18340,18310,84
|
|
20231106,143200,1265512650,18310,18310,18340,18310,114
|
|
20231106,143100,1263424960,18310,18280,18310,18280,2
|
|
20231106,143000,1263388370,18280,18280,18280,18280,0
|
|
20231106,142900,1263388370,18280,18280,18280,18280,1
|
|
20231106,142800,1263370090,18280,18280,18280,18280,1
|
|
20231106,142700,1263351810,18290,18260,18290,18260,1012
|
|
20231106,142600,1244845170,18270,18260,18270,18260,47
|
|
20231106,142500,1243986490,18270,18250,18270,18250,63
|
|
20231106,142400,1242835820,18250,18250,18250,18250,5
|
|
20231106,142300,1242744570,18250,18250,18250,18250,3
|
|
20231106,142200,1242689820,18250,18260,18270,18250,27
|
|
20231106,142100,1242196950,18250,18250,18250,18250,1
|
|
20231106,142000,1242178700,18250,18250,18250,18250,18
|
|
20231106,141900,1241850200,18250,18250,18250,18250,0
|
|
20231106,141800,1241850200,18250,18250,18250,18250,147
|
|
20231106,141700,1239167450,18250,18250,18250,18250,22
|
|
20231106,141600,1238765950,18280,18280,18280,18280,1
|
|
20231106,141500,1238747670,18270,18250,18270,18250,45
|
|
20231106,141400,1237926380,18250,18250,18250,18250,0
|
|
20231106,141300,1237926380,18250,18280,18280,18250,27
|
|
20231106,141200,1237433330,18280,18280,18280,18280,2
|
|
20231106,141100,1237396770,18250,18250,18250,18250,18
|
|
20231106,141000,1237068270,18250,18250,18250,18250,23
|
|
20231106,140900,1236648520,18250,18250,18250,18250,17
|
|
20231106,140800,1236338270,18280,18280,18280,18280,1
|
|
20231106,140700,1236319990,18280,18240,18280,18240,18
|
|
20231106,140600,1235991630,18240,18240,18240,18240,20
|
|
20231106,140500,1235626830,18240,18240,18240,18240,18
|
|
20231106,140400,1235298510,18240,18240,18240,18240,100
|
|
20231106,140300,1233474510,18240,18240,18240,18240,16
|
|
20231106,140200,1233182670,18240,18240,18240,18240,0
|
|
20231106,140100,1233182670,18240,18240,18240,18240,17
|
|
20231106,140000,1232872590,18240,18240,18240,18240,0
|
|
20231106,135900,1232872590,18240,18240,18240,18240,36
|
|
20231106,135800,1232215950,18260,18260,18260,18260,2
|
|
20231106,135700,1232179430,18260,18260,18260,18260,18
|
|
20231106,135600,1231850750,18280,18300,18300,18280,950
|
|
20231106,135500,1214474330,18290,18290,18290,18290,19
|
|
20231106,135400,1214126820,18320,18320,18320,18320,9
|
|
20231106,135300,1213961940,18370,18370,18370,18370,0
|
|
20231106,135200,1213961940,18370,18370,18370,18370,0
|
|
20231106,135100,1213961940,18370,18370,18370,18370,0
|
|
20231106,135000,1213961940,18370,18370,18370,18370,0
|
|
20231106,134900,1213961940,18370,18370,18370,18370,0
|
|
20231106,134800,1213961940,18370,18320,18380,18320,537
|
|
20231106,134700,1204112470,18320,18320,18320,18320,10
|
|
20231106,134600,1203929270,18340,18320,18340,18320,223
|
|
20231106,134500,1199843390,18320,18320,18320,18320,1
|
|
20231106,134400,1199825070,18280,18280,18280,18280,19
|
|
20231106,134300,1199477750,18320,18320,18320,18320,0
|
|
20231106,134200,1199477750,18320,18280,18320,18280,3
|
|
20231106,134100,1199422830,18310,18310,18310,18310,0
|
|
20231106,134000,1199422830,18310,18310,18310,18310,10
|
|
20231106,133900,1199239730,18340,18380,18380,18330,17
|
|
20231106,133800,1198927920,18380,18380,18380,18380,105
|
|
20231106,133700,1196998020,18380,18370,18380,18370,151
|
|
20231106,133600,1194223050,18390,18340,18390,18340,2
|
|
20231106,133500,1194186320,18380,18380,18380,18380,0
|
|
20231106,133400,1194186320,18380,18380,18380,18380,1
|
|
20231106,133300,1194167940,18380,18350,18390,18350,117
|
|
20231106,133200,1192017660,18350,18350,18350,18350,1
|
|
20231106,133100,1191999310,18360,18310,18360,18310,6
|
|
20231106,133000,1191889340,18310,18350,18360,18310,397
|
|
20231106,132900,1184608680,18350,18270,18350,18270,1245
|
|
20231106,132800,1161813860,18270,18260,18270,18260,46
|
|
20231106,132700,1160973740,18260,18240,18260,18240,555
|
|
20231106,132600,1150844940,18200,18200,18200,18200,0
|
|
20231106,132500,1150844940,18200,18200,18200,18200,0
|
|
20231106,132400,1150844940,18200,18180,18200,18180,71
|
|
20231106,132300,1149552950,18260,18260,18260,18260,0
|
|
20231106,132200,1149552950,18260,18260,18260,18260,0
|
|
20231106,132100,1149552950,18260,18260,18260,18260,0
|
|
20231106,132000,1149552950,18260,18260,18260,18260,0
|
|
20231106,131900,1149552950,18260,18250,18260,18250,4
|
|
20231106,131800,1149479940,18200,18200,18200,18200,1
|
|
20231106,131700,1149461740,18160,18160,18160,18160,1
|
|
20231106,131600,1149443580,18220,18260,18260,18200,931
|
|
20231106,131500,1132489760,18250,18250,18250,18250,0
|
|
20231106,131400,1132489760,18250,18270,18270,18250,49
|
|
20231106,131300,1131595490,18280,18270,18280,18270,164
|
|
20231106,131200,1128599200,18270,18270,18270,18270,1
|
|
20231106,131100,1128580930,18260,18260,18260,18260,69
|
|
20231106,131000,1127320990,18260,18260,18260,18260,101
|
|
20231106,130900,1125476730,18250,18200,18250,18200,241
|
|
20231106,130800,1121079740,18240,18240,18240,18240,1
|
|
20231106,130700,1121061500,18230,18230,18230,18230,0
|
|
20231106,130600,1121061500,18230,18220,18240,18220,241
|
|
20231106,130500,1116669120,18210,18180,18210,18180,308
|
|
20231106,130400,1111065860,18130,18130,18130,18130,0
|
|
20231106,130300,1111065860,18130,18130,18130,18130,4
|
|
20231106,130200,1110993340,18180,18180,18180,18180,1
|
|
20231106,130100,1110975160,18170,18140,18170,18140,36
|
|
20231106,130000,1110322030,18140,18140,18140,18140,55
|
|
20231106,125900,1109324330,18150,18140,18150,18140,115
|
|
20231106,125800,1107237600,18150,18140,18150,18140,116
|
|
20231106,125700,1105132740,18140,18140,18140,18140,31
|
|
20231106,125600,1104570400,18170,18140,18180,18140,396
|
|
20231106,125500,1097378990,18140,18140,18140,18140,146
|
|
20231106,125400,1094730550,18140,18140,18150,18140,175
|
|
20231106,125300,1091555770,18150,18150,18150,18150,134
|
|
20231106,125200,1089123670,18140,18140,18140,18140,150
|
|
20231106,125100,1086402670,18160,18160,18160,18160,42
|
|
20231106,125000,1085639950,18170,18170,18170,18170,136
|
|
20231106,124900,1083168830,18170,18150,18170,18150,52
|
|
20231106,124800,1082224510,18140,18130,18140,18130,194
|
|
20231106,124700,1078705850,18130,18130,18130,18130,66
|
|
20231106,124600,1077509270,18120,18110,18120,18110,174
|
|
20231106,124500,1074356910,18110,18100,18120,18100,166
|
|
20231106,124400,1071351440,18110,18110,18110,18110,25
|
|
20231106,124300,1070898690,18120,18100,18120,18100,227
|
|
20231106,124200,1066789210,18100,18100,18100,18100,8
|
|
20231106,124100,1066644410,18090,18090,18090,18090,118
|
|
20231106,124000,1064509790,18100,18090,18100,18080,97
|
|
20231106,123900,1062755980,18090,18090,18100,18090,70
|
|
20231106,123800,1061489640,18100,18100,18100,18090,321
|
|
20231106,123700,1055680170,18080,18070,18080,18070,201
|
|
20231106,123600,1052047700,18090,18090,18090,18090,13
|
|
20231106,123500,1051812530,18070,18070,18080,18070,90
|
|
20231106,123400,1050186140,18070,18080,18080,18070,111
|
|
20231106,123300,1048180360,18090,18080,18090,18080,92
|
|
20231106,123200,1046516990,18080,18070,18080,18070,70
|
|
20231106,123100,1045252080,18050,18080,18080,18050,108
|
|
20231106,123000,1043302560,18080,18050,18080,18050,107
|
|
20231106,122900,1041370800,18040,18040,18060,18030,94
|
|
20231106,122800,1039675530,18030,18040,18040,18030,255
|
|
20231106,122700,1035076500,18050,18060,18060,18040,53
|
|
20231106,122600,1034120210,18050,18050,18060,18050,167
|
|
20231106,122500,1031105840,18060,18070,18070,18050,59
|
|
20231106,122400,1030040840,18050,18060,18070,18050,223
|
|
20231106,122300,1026015340,18060,18060,18070,18060,6
|
|
20231106,122200,1025906970,18060,18060,18060,18050,174
|
|
20231106,122100,1022765250,18070,18050,18070,18050,227
|
|
20231106,122000,1018667520,18040,18030,18040,18030,308
|
|
20231106,121900,1013113230,18030,18020,18030,18020,56
|
|
20231106,121800,1012104060,18020,18020,18030,18020,183
|
|
20231106,121700,1008806180,18010,18010,18030,18010,99
|
|
20231106,121600,1007023170,18040,18010,18040,18010,96
|
|
20231106,121500,1005292950,18030,18010,18040,18010,146
|
|
20231106,121400,1002662060,18010,18020,18020,18010,152
|
|
20231106,121300,999924420,18010,18020,18030,18010,192
|
|
20231106,121200,996465460,18020,18010,18030,18010,116
|
|
20231106,121100,994376250,18010,18020,18040,18010,150
|
|
20231106,121000,991674140,18050,18040,18050,18010,2109
|
|
20231106,120900,953663270,18030,18060,18060,18030,807
|
|
20231106,120800,939097490,18060,18070,18070,18060,88
|
|
20231106,120700,937508180,18070,18070,18080,18060,133
|
|
20231106,120600,935105350,18060,18060,18070,18060,69
|
|
20231106,120500,933859200,18050,18050,18060,18050,166
|
|
20231106,120400,930862130,18060,18040,18060,18040,142
|
|
20231106,120300,928299930,18030,18030,18030,18020,197
|
|
20231106,120200,924748960,18020,18030,18030,18020,107
|
|
20231106,120100,922820800,18040,18030,18040,18020,145
|
|
20231106,120000,920206870,18020,18040,18050,18020,1028
|
|
20231106,115900,901670700,18060,18010,18060,18010,866
|
|
20231106,115800,886053420,18020,18010,18020,18010,158
|
|
20231106,115700,883207470,18020,18030,18030,18010,135
|
|
20231106,115600,880775040,18020,18050,18050,18010,239
|
|
20231106,115500,876464950,18050,18010,18060,18010,465
|
|
20231106,115400,868078240,18010,18010,18050,18010,163
|
|
20231106,115300,865141530,18020,18020,18020,18010,156
|
|
20231106,115200,862331610,18010,18030,18030,18010,249
|
|
20231106,115100,857846010,18020,18020,18020,18010,270
|
|
20231106,115000,852982210,18020,18020,18030,18020,117
|
|
20231106,114900,850873470,18020,18030,18030,18020,278
|
|
20231106,114800,845863390,18020,18020,18040,18020,250
|
|
20231106,114700,841357340,18030,18030,18040,18020,185
|
|
20231106,114600,838022910,18030,18020,18050,18020,317
|
|
20231106,114500,832307590,18020,18020,18030,18020,165
|
|
20231106,114400,829334280,18030,18030,18040,18030,193
|
|
20231106,114300,825854470,18030,18030,18050,18030,157
|
|
20231106,114200,823023720,18030,18040,18040,18030,220
|
|
20231106,114100,819057040,18050,18030,18050,18030,230
|
|
20231106,114000,814909810,18040,18040,18040,18030,102
|
|
20231106,113900,813070590,18040,18030,18040,18030,319
|
|
20231106,113800,807318660,18040,18040,18040,18030,84
|
|
20231106,113700,805804020,18030,18040,18040,18030,333
|
|
20231106,113600,799799970,18030,18040,18040,18030,102
|
|
20231106,113500,797960360,18050,18040,18050,18040,168
|
|
20231106,113400,794929620,18040,18050,18050,18040,184
|
|
20231106,113300,791609800,18040,18040,18060,18040,189
|
|
20231106,113200,788200120,18050,18050,18050,18040,263
|
|
20231106,113100,783454340,18050,18050,18060,18050,164
|
|
20231106,113000,780493920,18050,18050,18060,18050,264
|
|
20231106,112900,775728630,18060,18060,18070,18050,267
|
|
20231106,112800,770908180,18070,18060,18070,18060,165
|
|
20231106,112700,767928100,18060,18050,18060,18050,329
|
|
20231106,112600,761988650,18060,18050,18070,18050,232
|
|
20231106,112500,757799910,18060,18050,18060,18050,128
|
|
20231106,112400,755489470,18050,18060,18060,18050,308
|
|
20231106,112300,749929800,18060,18050,18080,18050,57
|
|
20231106,112200,748900910,18090,18050,18090,18050,403
|
|
20231106,112100,741625660,18050,18040,18050,18040,63
|
|
20231106,112000,740488790,18040,18060,18060,18030,319
|
|
20231106,111900,734733880,18060,18080,18080,18060,27
|
|
20231106,111800,734245930,18080,18110,18110,18080,2
|
|
20231106,111700,734209740,18070,18030,18120,18030,907
|
|
20231106,111600,717835680,18030,18030,18040,18020,244
|
|
20231106,111500,713437150,18030,18020,18030,18020,280
|
|
20231106,111400,708390400,18030,18040,18040,18020,247
|
|
20231106,111300,703938350,18030,18050,18050,18030,137
|
|
20231106,111200,701468090,18050,18040,18050,18030,409
|
|
20231106,111100,694091010,18040,18030,18040,18020,440
|
|
20231106,111000,686157430,18020,18060,18060,18020,275
|
|
20231106,110900,681198810,18050,18110,18110,18050,161
|
|
20231106,110800,678290300,18060,18140,18140,18060,5739
|
|
20231106,110700,574382920,18140,18150,18150,18140,281
|
|
20231106,110600,569285550,18140,18150,18150,18140,301
|
|
20231106,110500,563823220,18150,18140,18150,18140,357
|
|
20231106,110400,557344380,18150,18150,18150,18140,197
|
|
20231106,110300,553770480,18140,18140,18150,18140,92
|
|
20231106,110200,552101190,18150,18150,18150,18130,219
|
|
20231106,110100,548127820,18150,18160,18160,18150,178
|
|
20231106,110000,544897090,18160,18150,18160,18150,99
|
|
20231106,105900,543100220,18160,18160,18160,18150,193
|
|
20231106,105800,539597190,18150,18160,18160,18150,214
|
|
20231106,105700,535712210,18170,18160,18170,18160,209
|
|
20231106,105600,531916750,18160,18170,18170,18160,99
|
|
20231106,105500,530118830,18160,18160,18170,18160,103
|
|
20231106,105400,528248340,18170,18170,18180,18160,157
|
|
20231106,105300,525396110,18170,18180,18180,18170,65
|
|
20231106,105200,524215040,18170,18170,18180,18170,219
|
|
20231106,105100,520235800,18180,18160,18180,18160,233
|
|
20231106,105000,516002880,18160,18170,18170,18160,169
|
|
20231106,104900,512932770,18170,18180,18180,18170,139
|
|
20231106,104800,510407130,18180,18190,18190,18180,2
|
|
20231106,104700,510370760,18180,18190,18190,18180,311
|
|
20231106,104600,504714560,18190,18180,18190,18170,131
|
|
20231106,104500,502332480,18180,18200,18200,18180,52
|
|
20231106,104400,501386880,18220,18220,18220,18220,944
|
|
20231106,104300,484187200,18220,18220,18220,18220,188
|
|
20231106,104200,480761840,18220,18230,18230,18220,51
|
|
20231106,104100,479832390,18230,18230,18230,18230,67
|
|
20231106,104000,478610980,18240,18250,18250,18240,6
|
|
20231106,103900,478501530,18230,18230,18230,18230,149
|
|
20231106,103800,475785260,18260,18240,18260,18230,376
|
|
20231106,103700,468924150,18230,18230,18230,18220,257
|
|
20231106,103600,464239350,18230,18230,18230,18230,119
|
|
20231106,103500,462069980,18240,18230,18240,18230,81
|
|
20231106,103400,460593250,18230,18240,18240,18230,197
|
|
20231106,103300,457001930,18230,18230,18240,18230,78
|
|
20231106,103200,455579940,18230,18250,18250,18230,92
|
|
20231106,103100,453902110,18240,18240,18240,18240,177
|
|
20231106,103000,450673630,18250,18240,18250,18240,39
|
|
20231106,102900,449962260,18240,18240,18240,18240,137
|
|
20231106,102800,447463380,18240,18240,18240,18240,179
|
|
20231106,102700,444198420,18230,18240,18240,18230,42
|
|
20231106,102600,443432660,18220,18220,18220,18220,369
|
|
20231106,102500,436709480,18250,18250,18250,18250,128
|
|
20231106,102400,434373480,18250,18250,18250,18250,53
|
|
20231106,102300,433406230,18250,18250,18250,18250,96
|
|
20231106,102200,431654230,18250,18250,18250,18240,100
|
|
20231106,102100,429829710,18250,18260,18270,18250,133
|
|
20231106,102000,427402090,18270,18250,18270,18250,337
|
|
20231106,101900,421250660,18230,18240,18240,18230,233
|
|
20231106,101800,417002110,18230,18230,18230,18230,39
|
|
20231106,101700,416291140,18230,18230,18230,18230,12
|
|
20231106,101600,416072380,18230,18210,18240,18210,260
|
|
20231106,101500,411332330,18220,18200,18220,18200,193
|
|
20231106,101400,407816980,18200,18200,18200,18200,156
|
|
20231106,101300,404977780,18200,18210,18210,18200,98
|
|
20231106,101200,403193580,18230,18230,18230,18230,0
|
|
20231106,101100,403193580,18230,18220,18230,18220,380
|
|
20231106,101000,396266670,18210,18190,18210,18180,459
|
|
20231106,100900,387913900,18180,18180,18180,18180,138
|
|
20231106,100800,385405060,18190,18190,18190,18190,0
|
|
20231106,100700,385405060,18190,18190,18190,18190,129
|
|
20231106,100600,383058550,18190,18180,18190,18180,142
|
|
20231106,100500,380476940,18180,18160,18180,18160,315
|
|
20231106,100400,374752690,18170,18170,18170,18170,282
|
|
20231106,100300,369628750,18170,18170,18180,18170,178
|
|
20231106,100200,366393340,18170,18180,18180,18170,32
|
|
20231106,100100,365811850,18180,18180,18180,18180,370
|
|
20231106,100000,359085250,18180,18160,18180,18160,448
|
|
20231106,095900,350945200,18170,18160,18170,18150,392
|
|
20231106,095800,343825290,18170,18170,18170,18170,4
|
|
20231106,095700,343752610,18180,18160,18180,18150,526
|
|
20231106,095600,334196720,18160,18160,18180,18160,301
|
|
20231106,095500,328729060,18180,18220,18220,18150,3726
|
|
20231106,095400,260930680,18220,18230,18230,18220,629
|
|
20231106,095300,249469050,18220,18220,18220,18220,37
|
|
20231106,095200,248794910,18220,18220,18260,18220,132
|
|
20231106,095100,246387870,18220,18230,18260,18220,236
|
|
20231106,095000,242086030,18230,18270,18270,18230,70
|
|
20231106,094900,240808990,18230,18260,18310,18230,433
|
|
20231106,094800,232906460,18280,18260,18280,18260,66
|
|
20231106,094700,231701040,18260,18270,18320,18260,70
|
|
20231106,094600,230422650,18290,18320,18330,18290,959
|
|
20231106,094500,212868610,18330,18330,18330,18320,84
|
|
20231106,094400,211329240,18330,18360,18360,18330,151
|
|
20231106,094300,208561350,18360,18360,18360,18360,49
|
|
20231106,094200,207661710,18360,18360,18370,18360,47
|
|
20231106,094100,206798780,18370,18370,18370,18370,110
|
|
20231106,094000,204778080,18380,18380,18380,18370,121
|
|
20231106,093900,202555290,18370,18370,18380,18370,228
|
|
20231106,093800,198366430,18370,18370,18370,18370,42
|
|
20231106,093700,197594890,18380,18370,18380,18370,29
|
|
20231106,093600,197062140,18380,18380,18380,18380,94
|
|
20231106,093500,195334420,18400,18360,18400,18360,181
|
|
20231106,093400,192007870,18370,18360,18370,18360,167
|
|
20231106,093300,188941730,18360,18360,18360,18360,1
|
|
20231106,093200,188923370,18370,18370,18370,18370,0
|
|
20231106,093100,188923370,18370,18360,18380,18360,381
|
|
20231106,093000,181924920,18350,18320,18350,18320,57
|
|
20231106,092900,180879300,18320,18350,18350,18320,166
|
|
20231106,092800,177837340,18350,18350,18350,18310,71
|
|
20231106,092700,176534940,18360,18330,18360,18300,1167
|
|
20231106,092600,155165300,18360,18370,18370,18360,93
|
|
20231106,092500,153457240,18400,18400,18400,18400,0
|
|
20231106,092400,153457240,18400,18400,18400,18390,192
|
|
20231106,092300,149924450,18400,18410,18410,18400,14
|
|
20231106,092200,149666840,18400,18400,18400,18400,38
|
|
20231106,092100,148967640,18390,18380,18390,18370,248
|
|
20231106,092000,144409030,18370,18370,18370,18370,12
|
|
20231106,091900,144188590,18370,18370,18370,18370,167
|
|
20231106,091800,141120800,18370,18450,18470,18370,56
|
|
20231106,091700,140089740,18450,18450,18450,18450,17
|
|
20231106,091600,139776090,18450,18470,18470,18370,1636
|
|
20231106,091500,109586300,18470,18490,18490,18470,323
|
|
20231106,091400,103616150,18490,18490,18540,18490,760
|
|
20231106,091300,89555530,18490,18370,18490,18370,1842
|
|
20231106,091200,55598910,18370,18390,18400,18370,213
|
|
20231106,091100,51685720,18350,18370,18390,18350,20
|
|
20231106,091000,51318420,18320,18320,18380,18320,401
|
|
20231106,090900,43963100,18320,18310,18330,18310,17
|
|
20231106,090800,43651670,18400,18400,18400,18400,5
|
|
20231106,090700,43559670,18410,18400,18410,18400,65
|
|
20231106,090600,42363570,18400,18400,18400,18400,54
|
|
20231106,090500,41369970,18400,18400,18430,18400,205
|
|
20231106,090400,37594970,18360,18390,18430,18360,180
|
|
20231106,090300,34278190,18400,18350,18400,18350,947
|
|
20231106,090200,16866250,18340,18340,18340,18330,117
|
|
20231106,090100,14720630,18360,18320,18360,18320,132
|
|
20231106,090000,12297260,18300,18300,18330,18300,670
|