599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,185600,538544000,18160,18160,18160,18160,425
|
|
20231109,185500,538544000,18160,18160,18160,18160,0
|
|
20231109,185400,538544000,18160,18160,18160,18160,0
|
|
20231109,185300,538544000,18160,18160,18160,18160,0
|
|
20231109,185200,538544000,18160,18160,18160,18160,0
|
|
20231109,185100,538544000,18160,18160,18160,18160,0
|
|
20231109,185000,538544000,18160,18160,18160,18160,0
|
|
20231109,184900,538544000,18160,18160,18160,18160,0
|
|
20231109,184800,538544000,18160,18160,18160,18160,0
|
|
20231109,184700,538544000,18160,18160,18160,18160,0
|
|
20231109,184600,538544000,18160,18160,18160,18160,0
|
|
20231109,184500,538544000,18160,18160,18160,18160,0
|
|
20231109,184400,538544000,18160,18160,18160,18160,0
|
|
20231109,184300,538544000,18160,18160,18160,18160,0
|
|
20231109,184200,538544000,18160,18160,18160,18160,0
|
|
20231109,184100,538544000,18160,18160,18160,18160,0
|
|
20231109,184000,538544000,18160,18160,18160,18160,0
|
|
20231109,183900,538544000,18160,18160,18160,18160,0
|
|
20231109,183800,538544000,18160,18160,18160,18160,0
|
|
20231109,183700,538544000,18160,18160,18160,18160,0
|
|
20231109,183600,538544000,18160,18160,18160,18160,0
|
|
20231109,183500,538544000,18160,18160,18160,18160,0
|
|
20231109,183400,538544000,18160,18160,18160,18160,0
|
|
20231109,183300,538544000,18160,18160,18160,18160,0
|
|
20231109,183200,538544000,18160,18160,18160,18160,0
|
|
20231109,183100,538544000,18160,18160,18160,18160,0
|
|
20231109,183000,538544000,18160,18160,18160,18160,0
|
|
20231109,182900,538544000,18160,18160,18160,18160,0
|
|
20231109,182800,538544000,18160,18160,18160,18160,0
|
|
20231109,182700,538544000,18160,18160,18160,18160,0
|
|
20231109,182600,538544000,18160,18160,18160,18160,425
|
|
20231109,182500,538544000,18160,18160,18160,18160,0
|
|
20231109,182400,538544000,18160,18160,18160,18160,0
|
|
20231109,182300,538544000,18160,18160,18160,18160,0
|
|
20231109,182200,538544000,18160,18160,18160,18160,0
|
|
20231109,182100,538544000,18160,18160,18160,18160,0
|
|
20231109,182000,538544000,18160,18160,18160,18160,0
|
|
20231109,181900,538544000,18160,18160,18160,18160,0
|
|
20231109,181800,538544000,18160,18160,18160,18160,0
|
|
20231109,181700,538544000,18160,18160,18160,18160,0
|
|
20231109,181600,538544000,18160,18160,18160,18160,0
|
|
20231109,181500,538544000,18160,18160,18160,18160,0
|
|
20231109,181400,538544000,18160,18160,18160,18160,0
|
|
20231109,181300,538544000,18160,18160,18160,18160,0
|
|
20231109,181200,538544000,18160,18160,18160,18160,0
|
|
20231109,181100,538544000,18160,18160,18160,18160,0
|
|
20231109,181000,538544000,18160,18160,18160,18160,0
|
|
20231109,180900,538544000,18160,18160,18160,18160,0
|
|
20231109,180800,538544000,18160,18160,18160,18160,0
|
|
20231109,180700,538544000,18160,18160,18160,18160,0
|
|
20231109,180600,538544000,18160,18160,18160,18160,0
|
|
20231109,180500,538544000,18160,18160,18160,18160,0
|
|
20231109,180400,538544000,18160,18160,18160,18160,0
|
|
20231109,180300,538544000,18160,18160,18160,18160,0
|
|
20231109,180200,538544000,18160,18160,18160,18160,0
|
|
20231109,180100,538544000,18160,18160,18160,18160,0
|
|
20231109,180000,538544000,18160,18160,18160,18160,0
|
|
20231109,175900,538544000,18160,18160,18160,18160,0
|
|
20231109,175800,538544000,18160,18160,18160,18160,0
|
|
20231109,175700,538544000,18160,18160,18160,18160,0
|
|
20231109,175600,538544000,18160,18160,18160,18160,425
|
|
20231109,175500,538544000,18160,18160,18160,18160,0
|
|
20231109,175400,538544000,18160,18160,18160,18160,0
|
|
20231109,175300,538544000,18160,18160,18160,18160,0
|
|
20231109,175200,538544000,18160,18160,18160,18160,0
|
|
20231109,175100,538544000,18160,18160,18160,18160,0
|
|
20231109,175000,538544000,18160,18160,18160,18160,0
|
|
20231109,174900,538544000,18160,18160,18160,18160,0
|
|
20231109,174800,538544000,18160,18160,18160,18160,0
|
|
20231109,174700,538544000,18160,18160,18160,18160,0
|
|
20231109,174600,538544000,18160,18160,18160,18160,0
|
|
20231109,174500,538544000,18160,18160,18160,18160,0
|
|
20231109,174400,538544000,18160,18160,18160,18160,0
|
|
20231109,174300,538544000,18160,18160,18160,18160,0
|
|
20231109,174200,538544000,18160,18160,18160,18160,0
|
|
20231109,174100,538544000,18160,18160,18160,18160,0
|
|
20231109,174000,538544000,18160,18160,18160,18160,0
|
|
20231109,173900,538544000,18160,18160,18160,18160,0
|
|
20231109,173800,538544000,18160,18160,18160,18160,0
|
|
20231109,173700,538544000,18160,18160,18160,18160,0
|
|
20231109,173600,538544000,18160,18160,18160,18160,0
|
|
20231109,173500,538544000,18160,18160,18160,18160,0
|
|
20231109,173400,538544000,18160,18160,18160,18160,0
|
|
20231109,173300,538544000,18160,18160,18160,18160,0
|
|
20231109,173200,538544000,18160,18160,18160,18160,0
|
|
20231109,173100,538544000,18160,18160,18160,18160,0
|
|
20231109,173000,538544000,18160,18160,18160,18160,0
|
|
20231109,172900,538544000,18160,18160,18160,18160,0
|
|
20231109,172800,538544000,18160,18160,18160,18160,0
|
|
20231109,172700,538544000,18160,18160,18160,18160,0
|
|
20231109,172600,538544000,18160,18160,18160,18160,425
|
|
20231109,172500,538544000,18160,18160,18160,18160,0
|
|
20231109,172400,538544000,18160,18160,18160,18160,0
|
|
20231109,172300,538544000,18160,18160,18160,18160,0
|
|
20231109,172200,538544000,18160,18160,18160,18160,0
|
|
20231109,172100,538544000,18160,18160,18160,18160,0
|
|
20231109,172000,538544000,18160,18160,18160,18160,0
|
|
20231109,171900,538544000,18160,18160,18160,18160,0
|
|
20231109,171800,538544000,18160,18160,18160,18160,0
|
|
20231109,171700,538544000,18160,18160,18160,18160,0
|
|
20231109,171600,538544000,18160,18160,18160,18160,0
|
|
20231109,171500,538544000,18160,18160,18160,18160,0
|
|
20231109,171400,538544000,18160,18160,18160,18160,0
|
|
20231109,171300,538544000,18160,18160,18160,18160,0
|
|
20231109,171200,538544000,18160,18160,18160,18160,0
|
|
20231109,171100,538544000,18160,18160,18160,18160,0
|
|
20231109,171000,538544000,18160,18160,18160,18160,0
|
|
20231109,170900,538544000,18160,18160,18160,18160,0
|
|
20231109,170800,538544000,18160,18160,18160,18160,0
|
|
20231109,170700,538544000,18160,18160,18160,18160,0
|
|
20231109,170600,538544000,18160,18160,18160,18160,0
|
|
20231109,170500,538544000,18160,18160,18160,18160,0
|
|
20231109,170400,538544000,18160,18160,18160,18160,0
|
|
20231109,170300,538544000,18160,18160,18160,18160,0
|
|
20231109,170200,538544000,18160,18160,18160,18160,0
|
|
20231109,170100,538544000,18160,18160,18160,18160,0
|
|
20231109,170000,538544000,18160,18160,18160,18160,0
|
|
20231109,165900,538544000,18160,18160,18160,18160,0
|
|
20231109,165800,538544000,18160,18160,18160,18160,0
|
|
20231109,165700,538544000,18160,18160,18160,18160,0
|
|
20231109,165600,538544000,18160,18160,18160,18160,425
|
|
20231109,165500,538544000,18160,18160,18160,18160,0
|
|
20231109,165400,538544000,18160,18160,18160,18160,0
|
|
20231109,165300,538544000,18160,18160,18160,18160,0
|
|
20231109,165200,538544000,18160,18160,18160,18160,0
|
|
20231109,165100,538544000,18160,18160,18160,18160,0
|
|
20231109,165000,538544000,18160,18160,18160,18160,0
|
|
20231109,164900,538544000,18160,18160,18160,18160,0
|
|
20231109,164800,538544000,18160,18160,18160,18160,0
|
|
20231109,164700,538544000,18160,18160,18160,18160,0
|
|
20231109,164600,538544000,18160,18160,18160,18160,0
|
|
20231109,164500,538544000,18160,18160,18160,18160,0
|
|
20231109,164400,538544000,18160,18160,18160,18160,0
|
|
20231109,164300,538544000,18160,18160,18160,18160,0
|
|
20231109,164200,538544000,18160,18160,18160,18160,0
|
|
20231109,164100,538544000,18160,18160,18160,18160,0
|
|
20231109,164000,538544000,18160,18160,18160,18160,0
|
|
20231109,163900,538544000,18160,18160,18160,18160,0
|
|
20231109,163800,538544000,18160,18160,18160,18160,0
|
|
20231109,163700,538544000,18160,18160,18160,18160,0
|
|
20231109,163600,538544000,18160,18160,18160,18160,0
|
|
20231109,163500,538544000,18160,18160,18160,18160,0
|
|
20231109,163400,538544000,18160,18160,18160,18160,0
|
|
20231109,163300,538544000,18160,18160,18160,18160,0
|
|
20231109,163200,538544000,18160,18160,18160,18160,0
|
|
20231109,163100,538544000,18160,18160,18160,18160,0
|
|
20231109,163000,538544000,18160,18160,18160,18160,0
|
|
20231109,162900,538544000,18160,18160,18160,18160,0
|
|
20231109,162800,538544000,18160,18160,18160,18160,0
|
|
20231109,162700,538544000,18160,18160,18160,18160,0
|
|
20231109,162600,538544000,18160,18160,18160,18160,425
|
|
20231109,162500,538544000,18160,18160,18160,18160,0
|
|
20231109,162400,538544000,18160,18160,18160,18160,0
|
|
20231109,162300,538544000,18160,18160,18160,18160,0
|
|
20231109,162200,538544000,18160,18160,18160,18160,0
|
|
20231109,162100,538544000,18160,18160,18160,18160,0
|
|
20231109,162000,538544000,18160,18160,18160,18160,0
|
|
20231109,161900,538544000,18160,18160,18160,18160,0
|
|
20231109,161800,538544000,18160,18160,18160,18160,0
|
|
20231109,161700,538544000,18160,18160,18160,18160,0
|
|
20231109,161600,538544000,18160,18160,18160,18160,0
|
|
20231109,161500,538544000,18160,18160,18160,18160,0
|
|
20231109,161400,538544000,18160,18160,18160,18160,0
|
|
20231109,161300,538544000,18160,18160,18160,18160,0
|
|
20231109,161200,538544000,18160,18160,18160,18160,0
|
|
20231109,161100,538544000,18160,18160,18160,18160,0
|
|
20231109,161000,538544000,18160,18160,18160,18160,0
|
|
20231109,160900,538544000,18160,18160,18160,18160,0
|
|
20231109,160800,538544000,18160,18160,18160,18160,0
|
|
20231109,160700,538544000,18160,18160,18160,18160,0
|
|
20231109,160600,538544000,18160,18160,18160,18160,0
|
|
20231109,160500,538544000,18160,18160,18160,18160,0
|
|
20231109,160400,538544000,18160,18160,18160,18160,0
|
|
20231109,160300,538544000,18160,18160,18160,18160,0
|
|
20231109,160200,538544000,18160,18160,18160,18160,0
|
|
20231109,160100,538544000,18160,18160,18160,18160,0
|
|
20231109,160000,538544000,18160,18160,18160,18160,0
|
|
20231109,155900,538544000,18160,18160,18160,18160,0
|
|
20231109,155800,538544000,18160,18160,18160,18160,0
|
|
20231109,155700,538544000,18160,18160,18160,18160,0
|
|
20231109,155600,538544000,18160,18160,18160,18160,425
|
|
20231109,155500,538544000,18160,18160,18160,18160,0
|
|
20231109,155400,538544000,18160,18160,18160,18160,0
|
|
20231109,155300,538544000,18160,18160,18160,18160,0
|
|
20231109,155200,538544000,18160,18160,18160,18160,0
|
|
20231109,155100,538544000,18160,18160,18160,18160,0
|
|
20231109,155000,538544000,18160,18160,18160,18160,0
|
|
20231109,154900,538544000,18160,18160,18160,18160,0
|
|
20231109,154800,538544000,18160,18160,18160,18160,0
|
|
20231109,154700,538544000,18160,18160,18160,18160,0
|
|
20231109,154600,538544000,18160,18160,18160,18160,0
|
|
20231109,154500,538544000,18160,18160,18160,18160,0
|
|
20231109,154400,538544000,18160,18160,18160,18160,0
|
|
20231109,154300,538544000,18160,18160,18160,18160,0
|
|
20231109,154200,538544000,18160,18160,18160,18160,0
|
|
20231109,154100,538544000,18160,18160,18160,18160,0
|
|
20231109,154000,538544000,18160,18160,18160,18160,0
|
|
20231109,153900,538544000,18160,18160,18160,18160,0
|
|
20231109,153800,538544000,18160,18160,18160,18160,0
|
|
20231109,153700,538544000,18160,18160,18160,18160,0
|
|
20231109,153600,538544000,18160,18160,18160,18160,0
|
|
20231109,153500,538544000,18160,18160,18160,18160,0
|
|
20231109,153400,538544000,18160,18160,18160,18160,0
|
|
20231109,153300,538544000,18160,18160,18160,18160,0
|
|
20231109,153200,538544000,18160,18160,18160,18160,0
|
|
20231109,153100,538544000,18160,18160,18160,18160,0
|
|
20231109,153000,538544000,18160,18160,18160,18160,425
|
|
20231109,152900,530826000,18170,18170,18170,18170,0
|
|
20231109,152800,530826000,18170,18170,18170,18170,0
|
|
20231109,152700,530826000,18170,18170,18170,18170,0
|
|
20231109,152600,530826000,18170,18170,18170,18170,0
|
|
20231109,152500,530826000,18170,18170,18170,18170,0
|
|
20231109,152400,530826000,18170,18170,18170,18170,0
|
|
20231109,152300,530826000,18170,18170,18170,18170,0
|
|
20231109,152200,530826000,18170,18170,18170,18170,0
|
|
20231109,152100,530826000,18170,18170,18170,18170,0
|
|
20231109,152000,530826000,18170,18170,18170,18170,0
|
|
20231109,151900,530826000,18170,18200,18200,18160,84
|
|
20231109,151800,529298680,18160,18160,18160,18160,41
|
|
20231109,151700,528554120,18170,18170,18200,18170,11
|
|
20231109,151600,528354220,18160,18190,18210,18160,65
|
|
20231109,151500,527171880,18200,18160,18200,18160,2
|
|
20231109,151400,527135520,18170,18170,18170,18170,145
|
|
20231109,151300,524500870,18180,18190,18210,18180,78
|
|
20231109,151200,523082180,18190,18190,18190,18190,0
|
|
20231109,151100,523082180,18190,18190,18190,18190,32
|
|
20231109,151000,522500100,18180,18180,18210,18180,161
|
|
20231109,150900,519571890,18190,18180,18190,18180,19
|
|
20231109,150800,519226350,18180,18190,18190,18180,55
|
|
20231109,150700,518225930,18170,18170,18180,18170,38
|
|
20231109,150600,517535460,18200,18190,18200,18190,50
|
|
20231109,150500,516625750,18160,18190,18190,18160,7
|
|
20231109,150400,516498510,18200,18170,18200,18170,15
|
|
20231109,150300,516225930,18200,18170,18200,18170,84
|
|
20231109,150200,514697160,18200,18200,18200,18200,1
|
|
20231109,150100,514678960,18190,18190,18190,18190,26
|
|
20231109,150000,514206020,18200,18190,18200,18190,107
|
|
20231109,145900,512258690,18190,18200,18200,18190,67
|
|
20231109,145800,511039310,18210,18200,18210,18200,11
|
|
20231109,145700,510839020,18220,18210,18220,18210,49
|
|
20231109,145600,509946710,18200,18190,18200,18190,218
|
|
20231109,145500,505980210,18190,18190,18190,18190,1
|
|
20231109,145400,505962020,18180,18200,18200,18180,61
|
|
20231109,145300,504852020,18190,18200,18200,18190,356
|
|
20231109,145200,498373060,18220,18220,18220,18220,15
|
|
20231109,145100,498099760,18220,18220,18220,18220,49
|
|
20231109,145000,497206980,18220,18210,18220,18200,224
|
|
20231109,144900,493126480,18210,18210,18210,18210,10
|
|
20231109,144800,492944380,18210,18210,18220,18210,51
|
|
20231109,144700,492015660,18210,18200,18210,18200,2
|
|
20231109,144600,491979250,18210,18210,18210,18210,68
|
|
20231109,144500,490740970,18210,18210,18210,18210,15
|
|
20231109,144400,490467820,18210,18190,18210,18190,240
|
|
20231109,144300,486099910,18190,18180,18190,18180,147
|
|
20231109,144200,483426250,18160,18180,18180,18160,72
|
|
20231109,144100,482117790,18180,18180,18180,18180,2
|
|
20231109,144000,482081430,18150,18150,18150,18150,0
|
|
20231109,143900,482081430,18150,18180,18180,18150,30
|
|
20231109,143800,481536390,18180,18180,18180,18180,31
|
|
20231109,143700,480972810,18180,18180,18180,18180,45
|
|
20231109,143600,480154710,18180,18180,18180,18150,36
|
|
20231109,143500,479500440,18180,18180,18180,18180,22
|
|
20231109,143400,479100480,18170,18170,18170,18170,0
|
|
20231109,143300,479100480,18170,18180,18180,18170,49
|
|
20231109,143200,478209850,18180,18180,18180,18180,20
|
|
20231109,143100,477846250,18180,18180,18180,18180,10
|
|
20231109,143000,477664450,18170,18170,18170,18170,0
|
|
20231109,142900,477664450,18170,18170,18170,18170,47
|
|
20231109,142800,476810460,18170,18170,18170,18170,57
|
|
20231109,142700,475774770,18140,18140,18140,18140,0
|
|
20231109,142600,475774770,18140,18180,18190,18140,71
|
|
20231109,142500,474484820,18180,18180,18180,18180,74
|
|
20231109,142400,473139500,18180,18180,18180,18180,0
|
|
20231109,142300,473139500,18180,18190,18190,18180,25
|
|
20231109,142200,472684990,18180,18170,18180,18170,22
|
|
20231109,142100,472285040,18170,18170,18170,18170,5
|
|
20231109,142000,472194190,18170,18170,18170,18170,0
|
|
20231109,141900,472194190,18170,18170,18170,18170,2
|
|
20231109,141800,472157850,18150,18130,18150,18130,11
|
|
20231109,141700,471958400,18160,18160,18170,18160,231
|
|
20231109,141600,467761640,18160,18160,18160,18160,62
|
|
20231109,141500,466635720,18160,18160,18160,18160,1
|
|
20231109,141400,466617560,18120,18170,18180,18120,87
|
|
20231109,141300,465037280,18170,18160,18170,18160,13
|
|
20231109,141200,464801140,18160,18160,18160,18160,7
|
|
20231109,141100,464674020,18160,18160,18160,18160,28
|
|
20231109,141000,464165540,18170,18160,18170,18160,7
|
|
20231109,140900,464038410,18160,18160,18160,18160,1
|
|
20231109,140800,464020250,18120,18120,18120,18120,3
|
|
20231109,140700,463965890,18120,18180,18180,18120,126
|
|
20231109,140600,461679350,18140,18140,18140,18140,60
|
|
20231109,140500,460590950,18170,18170,18170,18170,0
|
|
20231109,140400,460590950,18170,18170,18170,18170,49
|
|
20231109,140300,459700620,18140,18140,18140,18140,18
|
|
20231109,140200,459374100,18170,18170,18170,18170,0
|
|
20231109,140100,459374100,18170,18170,18170,18170,0
|
|
20231109,140000,459374100,18170,18160,18170,18160,110
|
|
20231109,135900,457376000,18160,18160,18160,18160,2
|
|
20231109,135800,457339680,18160,18160,18160,18160,0
|
|
20231109,135700,457339680,18160,18140,18160,18140,20
|
|
20231109,135600,456976580,18140,18140,18140,18140,59
|
|
20231109,135500,455906320,18150,18150,18150,18150,38
|
|
20231109,135400,455216620,18150,18150,18150,18150,42
|
|
20231109,135300,454454320,18150,18180,18180,18150,107
|
|
20231109,135200,452511430,18190,18190,18190,18190,0
|
|
20231109,135100,452511430,18190,18180,18190,18180,68
|
|
20231109,135000,451274700,18190,18190,18190,18190,0
|
|
20231109,134900,451274700,18190,18190,18190,18190,0
|
|
20231109,134800,451274700,18190,18190,18190,18190,50
|
|
20231109,134700,450365200,18180,18180,18180,18180,6
|
|
20231109,134600,450256120,18180,18180,18180,18180,10
|
|
20231109,134500,450074320,18190,18190,18190,18190,52
|
|
20231109,134400,449128440,18180,18180,18180,18180,65
|
|
20231109,134300,447946740,18180,18180,18180,18180,0
|
|
20231109,134200,447946740,18180,18180,18180,18180,49
|
|
20231109,134100,447055920,18180,18180,18180,18180,0
|
|
20231109,134000,447055920,18180,18150,18180,18150,53
|
|
20231109,133900,446093940,18180,18180,18180,18180,50
|
|
20231109,133800,445184940,18190,18190,18190,18190,0
|
|
20231109,133700,445184940,18190,18190,18190,18190,0
|
|
20231109,133600,445184940,18190,18190,18190,18190,0
|
|
20231109,133500,445184940,18190,18190,18190,18190,49
|
|
20231109,133400,444293630,18170,18170,18170,18170,16
|
|
20231109,133300,444002910,18180,18180,18180,18180,1
|
|
20231109,133200,443984730,18190,18190,18190,18190,49
|
|
20231109,133100,443093420,18190,18190,18190,18190,0
|
|
20231109,133000,443093420,18190,18170,18190,18170,151
|
|
20231109,132900,440349730,18180,18170,18180,18170,147
|
|
20231109,132800,437677460,18180,18180,18180,18180,0
|
|
20231109,132700,437677460,18180,18180,18180,18180,0
|
|
20231109,132600,437677460,18180,18170,18180,18170,68
|
|
20231109,132500,436441400,18180,18170,18180,18170,22
|
|
20231109,132400,436041650,18180,18180,18180,18180,0
|
|
20231109,132300,436041650,18180,18180,18180,18180,49
|
|
20231109,132200,435150830,18170,18170,18170,18170,30
|
|
20231109,132100,434605730,18170,18170,18170,18170,16
|
|
20231109,132000,434315010,18180,18180,18180,18180,53
|
|
20231109,131900,433351470,18170,18170,18170,18170,0
|
|
20231109,131800,433351470,18170,18170,18170,18170,24
|
|
20231109,131700,432915390,18180,18170,18180,18170,13
|
|
20231109,131600,432679170,18130,18130,18130,18130,0
|
|
20231109,131500,432679170,18130,18130,18130,18130,12
|
|
20231109,131400,432461610,18130,18170,18170,18130,13
|
|
20231109,131300,432225440,18170,18170,18170,18170,37
|
|
20231109,131200,431553150,18170,18170,18170,18170,5
|
|
20231109,131100,431462300,18170,18170,18170,18170,3
|
|
20231109,131000,431407790,18180,18180,18180,18180,49
|
|
20231109,130900,430516970,18170,18170,18170,18170,24
|
|
20231109,130800,430080890,18170,18140,18170,18110,44
|
|
20231109,130700,429282120,18140,18140,18140,18140,42
|
|
20231109,130600,428520240,18110,18110,18110,18110,0
|
|
20231109,130500,428520240,18110,18110,18110,18110,0
|
|
20231109,130400,428520240,18110,18160,18170,18110,91
|
|
20231109,130300,426869080,18130,18130,18130,18130,76
|
|
20231109,130200,425491200,18130,18110,18130,18100,21
|
|
20231109,130100,425111050,18100,18140,18150,18100,76
|
|
20231109,130000,423732720,18110,18110,18110,18110,25
|
|
20231109,125900,423279970,18150,18150,18150,18150,181
|
|
20231109,125800,419994820,18150,18170,18170,18150,93
|
|
20231109,125700,418305890,18150,18150,18150,18150,0
|
|
20231109,125600,418305890,18150,18150,18150,18150,56
|
|
20231109,125500,417289490,18170,18170,18170,18170,51
|
|
20231109,125400,416362820,18150,18180,18180,18150,16
|
|
20231109,125300,416072330,18180,18180,18180,18180,0
|
|
20231109,125200,416072330,18180,18180,18180,18180,0
|
|
20231109,125100,416072330,18180,18180,18180,18180,49
|
|
20231109,125000,415181510,18150,18150,18150,18150,6
|
|
20231109,124900,415072610,18190,18180,18190,18180,213
|
|
20231109,124800,411200190,18180,18160,18180,18160,250
|
|
20231109,124700,406657480,18160,18160,18170,18160,76
|
|
20231109,124600,405277140,18160,18160,18160,18160,0
|
|
20231109,124500,405277140,18160,18160,18160,18160,2
|
|
20231109,124400,405240820,18140,18140,18140,18140,21
|
|
20231109,124300,404859880,18140,18130,18140,18130,76
|
|
20231109,124200,403481440,18130,18130,18130,18130,14
|
|
20231109,124100,403227620,18130,18130,18130,18130,2
|
|
20231109,124000,403191360,18120,18110,18120,18110,21
|
|
20231109,123900,402810870,18110,18100,18110,18100,7
|
|
20231109,123800,402684160,18090,18090,18090,18090,25
|
|
20231109,123700,402231910,18100,18100,18100,18100,0
|
|
20231109,123600,402231910,18100,18100,18100,18100,49
|
|
20231109,123500,401345010,18100,18090,18100,18090,35
|
|
20231109,123400,400711800,18100,18100,18100,18100,77
|
|
20231109,123300,399318100,18100,18130,18130,18100,179
|
|
20231109,123200,396076700,18100,18100,18100,18100,0
|
|
20231109,123100,396076700,18100,18130,18130,18100,114
|
|
20231109,123000,394013150,18140,18140,18140,18140,0
|
|
20231109,122900,394013150,18140,18100,18140,18100,76
|
|
20231109,122800,392634910,18100,18110,18110,18100,99
|
|
20231109,122700,390842180,18100,18140,18140,18100,14
|
|
20231109,122600,390588700,18140,18160,18160,18140,79
|
|
20231109,122500,389155620,18130,18130,18130,18130,0
|
|
20231109,122400,389155620,18130,18130,18130,18130,0
|
|
20231109,122300,389155620,18130,18130,18130,18130,31
|
|
20231109,122200,388593590,18120,18120,18120,18120,0
|
|
20231109,122100,388593590,18120,18120,18120,18120,25
|
|
20231109,122000,388140590,18120,18120,18120,18120,64
|
|
20231109,121900,386980910,18100,18100,18100,18100,30
|
|
20231109,121800,386437910,18120,18120,18120,18120,0
|
|
20231109,121700,386437910,18120,18120,18120,18120,49
|
|
20231109,121600,385550030,18100,18120,18120,18100,80
|
|
20231109,121500,384100650,18120,18120,18120,18120,0
|
|
20231109,121400,384100650,18120,18120,18120,18120,1
|
|
20231109,121300,384082530,18100,18110,18110,18100,310
|
|
20231109,121200,378468700,18100,18140,18140,18100,856
|
|
20231109,121100,362969710,18140,18140,18140,18140,49
|
|
20231109,121000,362080850,18120,18120,18120,18120,15
|
|
20231109,120900,361809050,18140,18140,18140,18140,0
|
|
20231109,120800,361809050,18140,18140,18140,18140,49
|
|
20231109,120700,360920190,18110,18110,18110,18110,10
|
|
20231109,120600,360739090,18140,18140,18140,18140,12
|
|
20231109,120500,360521410,18100,18110,18110,18100,272
|
|
20231109,120400,355597270,18150,18110,18150,18110,61
|
|
20231109,120300,354490600,18140,18140,18140,18140,1
|
|
20231109,120200,354472460,18140,18140,18140,18140,36
|
|
20231109,120100,353819420,18140,18160,18180,18110,123
|
|
20231109,120000,351586650,18180,18180,18180,18180,0
|
|
20231109,115900,351586650,18180,18180,18180,18180,0
|
|
20231109,115800,351586650,18180,18180,18180,18180,50
|
|
20231109,115700,350677650,18170,18180,18180,18170,35
|
|
20231109,115600,350041690,18170,18170,18170,18170,3
|
|
20231109,115500,349987180,18170,18160,18170,18150,342
|
|
20231109,115400,343776560,18140,18200,18210,18140,557
|
|
20231109,115300,333662300,18160,18160,18160,18160,38
|
|
20231109,115200,332972220,18140,18210,18210,18140,144
|
|
20231109,115100,330354260,18160,18170,18170,18160,7
|
|
20231109,115000,330227130,18170,18170,18170,18170,51
|
|
20231109,114900,329300460,18160,18160,18160,18160,1
|
|
20231109,114800,329282300,18110,18160,18160,18110,44
|
|
20231109,114700,328484120,18180,18180,18180,18180,12
|
|
20231109,114600,328265960,18180,18180,18180,18180,37
|
|
20231109,114500,327593300,18150,18160,18160,18150,8
|
|
20231109,114400,327448090,18170,18170,18170,18170,94
|
|
20231109,114300,325740110,18170,18170,18170,18170,31
|
|
20231109,114200,325176840,18140,18160,18170,18140,148
|
|
20231109,114100,322490230,18160,18160,18160,18160,33
|
|
20231109,114000,321890950,18160,18160,18160,18160,0
|
|
20231109,113900,321890950,18160,18150,18160,18150,19
|
|
20231109,113800,321545940,18140,18140,18140,18140,0
|
|
20231109,113700,321545940,18140,18210,18210,18140,42
|
|
20231109,113600,320783200,18200,18150,18200,18150,51
|
|
20231109,113500,319855050,18180,18180,18180,18180,0
|
|
20231109,113400,319855050,18180,18210,18210,18180,16
|
|
20231109,113300,319564140,18150,18150,18200,18140,402
|
|
20231109,113200,312259780,18160,18160,18160,18160,43
|
|
20231109,113100,311478900,18160,18160,18160,18160,0
|
|
20231109,113000,311478900,18160,18140,18160,18140,40
|
|
20231109,112900,310752820,18150,18150,18150,18150,0
|
|
20231109,112800,310752820,18150,18150,18150,18150,3
|
|
20231109,112700,310698370,18150,18200,18200,18140,89
|
|
20231109,112600,309080580,18150,18150,18150,18150,2
|
|
20231109,112500,309044280,18150,18190,18190,18150,15
|
|
20231109,112400,308771560,18190,18180,18190,18140,62
|
|
20231109,112300,307644840,18140,18150,18150,18140,16
|
|
20231109,112200,307354470,18150,18150,18150,18150,20
|
|
20231109,112100,306991470,18180,18180,18180,18180,0
|
|
20231109,112000,306991470,18180,18150,18180,18110,93
|
|
20231109,111900,305302590,18150,18150,18150,18150,0
|
|
20231109,111800,305302590,18150,18170,18170,18150,407
|
|
20231109,111700,297915240,18170,18150,18170,18140,68
|
|
20231109,111600,296680660,18170,18170,18170,18170,116
|
|
20231109,111500,294572940,18170,18170,18170,18170,6
|
|
20231109,111400,294463920,18170,18180,18180,18150,72
|
|
20231109,111300,293156330,18190,18130,18190,18130,35
|
|
20231109,111200,292520070,18180,18180,18180,18180,41
|
|
20231109,111100,291774690,18130,18170,18190,18130,158
|
|
20231109,111000,288902950,18180,18180,18180,18180,172
|
|
20231109,110900,285775990,18190,18180,18190,18180,227
|
|
20231109,110800,281647410,18180,18140,18180,18140,1030
|
|
20231109,110700,262950250,18130,18130,18130,18130,18
|
|
20231109,110600,262623910,18090,18090,18090,18090,4
|
|
20231109,110500,262551550,18120,18120,18120,18120,50
|
|
20231109,110400,261645550,18100,18100,18100,18100,1
|
|
20231109,110300,261627450,18080,18080,18080,18080,29
|
|
20231109,110200,261103130,18110,18110,18110,18110,74
|
|
20231109,110100,259762990,18110,18110,18110,18110,14
|
|
20231109,110000,259509450,18080,18110,18110,18080,112
|
|
20231109,105900,257482240,18120,18120,18120,18120,0
|
|
20231109,105800,257482240,18120,18120,18120,18120,49
|
|
20231109,105700,256594360,18110,18110,18110,18110,204
|
|
20231109,105600,252899920,18100,18100,18100,18100,0
|
|
20231109,105500,252899920,18100,18120,18150,18100,136
|
|
20231109,105400,250434710,18110,18120,18120,18110,10
|
|
20231109,105300,250253520,18170,18170,18170,18170,1
|
|
20231109,105200,250235350,18170,18170,18170,18170,49
|
|
20231109,105100,249345020,18120,18120,18120,18120,0
|
|
20231109,105000,249345020,18120,18120,18130,18120,127
|
|
20231109,104900,247043460,18110,18110,18110,18110,3
|
|
20231109,104800,246989130,18090,18100,18100,18050,117
|
|
20231109,104700,244875880,18110,18110,18110,18110,5
|
|
20231109,104600,244785330,18110,18110,18110,18110,53
|
|
20231109,104500,243825500,18080,18080,18080,18080,0
|
|
20231109,104400,243825500,18080,18080,18080,18050,40
|
|
20231109,104300,243102420,18080,18120,18130,18080,51
|
|
20231109,104200,242178330,18090,18090,18090,18090,0
|
|
20231109,104100,242178330,18090,18090,18090,18090,0
|
|
20231109,104000,242178330,18090,18060,18090,18050,69
|
|
20231109,103900,240930620,18040,18060,18060,18040,28
|
|
20231109,103800,240425370,18040,18060,18060,18040,34
|
|
20231109,103700,239811830,18130,18130,18130,18130,1
|
|
20231109,103600,239793700,18080,18120,18120,18030,53
|
|
20231109,103500,238836350,18100,18100,18100,18100,0
|
|
20231109,103400,238836350,18100,18090,18100,18060,55
|
|
20231109,103300,237841500,18080,18070,18080,18070,70
|
|
20231109,103200,236576320,18070,18070,18070,18070,25
|
|
20231109,103100,236124570,18080,18070,18080,18070,14
|
|
20231109,103000,235871580,18030,18070,18100,18030,48
|
|
20231109,102900,235005900,18030,18050,18060,18030,54
|
|
20231109,102800,234031590,18080,18060,18100,18060,22
|
|
20231109,102700,233633640,18070,18050,18070,18040,9
|
|
20231109,102600,233471230,18070,18060,18070,18030,36
|
|
20231109,102500,232821260,18010,18010,18010,18010,0
|
|
20231109,102400,232821260,18010,18010,18010,18010,0
|
|
20231109,102300,232821260,18010,18050,18050,18010,76
|
|
20231109,102200,231452370,18050,18040,18050,18040,60
|
|
20231109,102100,230369960,18030,18030,18030,18030,43
|
|
20231109,102000,229594670,18010,18010,18010,18010,47
|
|
20231109,101900,228748200,18010,18010,18010,18010,0
|
|
20231109,101800,228748200,18010,18010,18010,18010,0
|
|
20231109,101700,228748200,18010,18010,18010,18010,27
|
|
20231109,101600,228261930,18010,18010,18010,18010,1
|
|
20231109,101500,228243920,18010,18010,18010,18010,123
|
|
20231109,101400,226028690,18010,18010,18010,18010,20
|
|
20231109,101300,225668490,18010,18010,18010,18010,0
|
|
20231109,101200,225668490,18010,18010,18010,18010,0
|
|
20231109,101100,225668490,18010,18020,18020,18010,251
|
|
20231109,101000,221146390,18030,18030,18030,18030,0
|
|
20231109,100900,221146390,18030,18030,18030,18030,0
|
|
20231109,100800,221146390,18030,18020,18030,18020,40
|
|
20231109,100700,220425490,18020,18020,18020,18020,100
|
|
20231109,100600,218623490,18020,18020,18020,18020,0
|
|
20231109,100500,218623490,18020,18020,18020,18020,2
|
|
20231109,100400,218587450,18050,18050,18050,18050,22
|
|
20231109,100300,218190350,18050,18050,18050,18050,20
|
|
20231109,100200,217829350,18050,18040,18050,18010,68
|
|
20231109,100100,216603970,18040,18040,18040,18040,0
|
|
20231109,100000,216603970,18040,18040,18040,18040,0
|
|
20231109,095900,216603970,18040,18040,18040,18040,100
|
|
20231109,095800,214799970,18040,18040,18040,18040,1
|
|
20231109,095700,214781930,18010,18040,18040,18010,257
|
|
20231109,095600,210150970,18040,18030,18080,18030,17
|
|
20231109,095500,209844110,18050,18040,18050,18040,3
|
|
20231109,095400,209789970,18030,18030,18030,18030,21
|
|
20231109,095300,209411340,18010,18010,18010,18010,1
|
|
20231109,095200,209393330,18010,18010,18010,18010,52
|
|
20231109,095100,208456810,18010,18030,18030,18010,119
|
|
20231109,095000,206311510,18090,18090,18100,18030,128
|
|
20231109,094900,204002530,18040,18090,18090,18040,43
|
|
20231109,094800,203226550,18090,18050,18090,18050,4
|
|
20231109,094700,203154250,18050,18090,18090,18050,73
|
|
20231109,094600,201834920,18100,18040,18100,18040,53
|
|
20231109,094500,200875900,18090,18090,18090,18090,2
|
|
20231109,094400,200839720,18130,18130,18130,18130,28
|
|
20231109,094300,200332080,18130,18130,18130,18130,0
|
|
20231109,094200,200332080,18130,18130,18130,18130,0
|
|
20231109,094100,200332080,18130,18130,18130,18130,4
|
|
20231109,094000,200259560,18020,18050,18050,18020,238
|
|
20231109,093900,195966020,18040,18170,18170,18040,315
|
|
20231109,093800,190261260,18180,18180,18180,18180,0
|
|
20231109,093700,190261260,18180,18170,18180,18160,28
|
|
20231109,093600,189752510,18170,18140,18170,18130,125
|
|
20231109,093500,187484790,18140,18140,18140,18140,26
|
|
20231109,093400,187013150,18140,18200,18200,18140,1425
|
|
20231109,093300,161105770,18220,18200,18220,18200,24
|
|
20231109,093200,160668950,18220,18220,18220,18220,15
|
|
20231109,093100,160395650,18220,18220,18230,18220,207
|
|
20231109,093000,156623960,18230,18210,18230,18200,157
|
|
20231109,092900,153765450,18220,18230,18230,18220,34
|
|
20231109,092800,153145830,18240,18230,18240,18230,75
|
|
20231109,092700,151778130,18230,18230,18230,18230,40
|
|
20231109,092600,151048930,18220,18220,18220,18220,3
|
|
20231109,092500,150994270,18220,18250,18250,18220,32
|
|
20231109,092400,150410480,18250,18250,18250,18250,299
|
|
20231109,092300,144953730,18250,18210,18250,18210,397
|
|
20231109,092200,137714540,18200,18180,18200,18180,25
|
|
20231109,092100,137259750,18170,18170,18170,18170,0
|
|
20231109,092000,137259750,18170,18170,18170,18170,0
|
|
20231109,091900,137259750,18170,18170,18170,18170,1
|
|
20231109,091800,137241580,18140,18190,18210,18140,1756
|
|
20231109,091700,105294590,18170,18170,18190,18110,964
|
|
20231109,091600,87782560,18170,18130,18170,18090,1109
|
|
20231109,091500,67665110,18080,18080,18080,18080,0
|
|
20231109,091400,67665110,18080,18130,18160,18080,1113
|
|
20231109,091300,47483320,18120,18090,18120,18090,215
|
|
20231109,091200,43591900,18100,18100,18100,18100,1
|
|
20231109,091100,43573800,18100,18100,18100,18100,0
|
|
20231109,091000,43573800,18100,18100,18100,18100,0
|
|
20231109,090900,43573800,18100,18100,18100,18100,3
|
|
20231109,090800,43519500,18100,18100,18100,18100,2
|
|
20231109,090700,43483300,18110,18090,18110,18090,10
|
|
20231109,090600,43302320,18040,18040,18040,18040,50
|
|
20231109,090500,42400320,18030,18030,18030,18030,0
|
|
20231109,090400,42400320,18030,18030,18030,18030,39
|
|
20231109,090300,41697150,18120,18120,18120,18120,0
|
|
20231109,090200,41697150,18120,18120,18120,18120,0
|
|
20231109,090100,41697150,18120,18070,18150,18070,335
|
|
20231109,090000,35636160,18060,18000,18060,17950,1981
|