599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,185600,744209520,18180,18180,18180,18180,393
|
|
20231113,185500,744209520,18180,18180,18180,18180,0
|
|
20231113,185400,744209520,18180,18180,18180,18180,0
|
|
20231113,185300,744209520,18180,18180,18180,18180,0
|
|
20231113,185200,744209520,18180,18180,18180,18180,0
|
|
20231113,185100,744209520,18180,18180,18180,18180,0
|
|
20231113,185000,744209520,18180,18180,18180,18180,0
|
|
20231113,184900,744209520,18180,18180,18180,18180,0
|
|
20231113,184800,744209520,18180,18180,18180,18180,0
|
|
20231113,184700,744209520,18180,18180,18180,18180,0
|
|
20231113,184600,744209520,18180,18180,18180,18180,0
|
|
20231113,184500,744209520,18180,18180,18180,18180,0
|
|
20231113,184400,744209520,18180,18180,18180,18180,0
|
|
20231113,184300,744209520,18180,18180,18180,18180,0
|
|
20231113,184200,744209520,18180,18180,18180,18180,0
|
|
20231113,184100,744209520,18180,18180,18180,18180,0
|
|
20231113,184000,744209520,18180,18180,18180,18180,0
|
|
20231113,183900,744209520,18180,18180,18180,18180,0
|
|
20231113,183800,744209520,18180,18180,18180,18180,0
|
|
20231113,183700,744209520,18180,18180,18180,18180,0
|
|
20231113,183600,744209520,18180,18180,18180,18180,0
|
|
20231113,183500,744209520,18180,18180,18180,18180,0
|
|
20231113,183400,744209520,18180,18180,18180,18180,0
|
|
20231113,183300,744209520,18180,18180,18180,18180,0
|
|
20231113,183200,744209520,18180,18180,18180,18180,0
|
|
20231113,183100,744209520,18180,18180,18180,18180,0
|
|
20231113,183000,744209520,18180,18180,18180,18180,0
|
|
20231113,182900,744209520,18180,18180,18180,18180,0
|
|
20231113,182800,744209520,18180,18180,18180,18180,0
|
|
20231113,182700,744209520,18180,18180,18180,18180,0
|
|
20231113,182600,744209520,18180,18180,18180,18180,393
|
|
20231113,182500,744209520,18180,18180,18180,18180,0
|
|
20231113,182400,744209520,18180,18180,18180,18180,0
|
|
20231113,182300,744209520,18180,18180,18180,18180,0
|
|
20231113,182200,744209520,18180,18180,18180,18180,0
|
|
20231113,182100,744209520,18180,18180,18180,18180,0
|
|
20231113,182000,744209520,18180,18180,18180,18180,0
|
|
20231113,181900,744209520,18180,18180,18180,18180,0
|
|
20231113,181800,744209520,18180,18180,18180,18180,0
|
|
20231113,181700,744209520,18180,18180,18180,18180,0
|
|
20231113,181600,744209520,18180,18180,18180,18180,0
|
|
20231113,181500,744209520,18180,18180,18180,18180,0
|
|
20231113,181400,744209520,18180,18180,18180,18180,0
|
|
20231113,181300,744209520,18180,18180,18180,18180,0
|
|
20231113,181200,744209520,18180,18180,18180,18180,0
|
|
20231113,181100,744209520,18180,18180,18180,18180,0
|
|
20231113,181000,744209520,18180,18180,18180,18180,0
|
|
20231113,180900,744209520,18180,18180,18180,18180,0
|
|
20231113,180800,744209520,18180,18180,18180,18180,0
|
|
20231113,180700,744209520,18180,18180,18180,18180,0
|
|
20231113,180600,744209520,18180,18180,18180,18180,0
|
|
20231113,180500,744209520,18180,18180,18180,18180,0
|
|
20231113,180400,744209520,18180,18180,18180,18180,0
|
|
20231113,180300,744209520,18180,18180,18180,18180,0
|
|
20231113,180200,744209520,18180,18180,18180,18180,0
|
|
20231113,180100,744209520,18180,18180,18180,18180,0
|
|
20231113,180000,744209520,18180,18180,18180,18180,0
|
|
20231113,175900,744209520,18180,18180,18180,18180,0
|
|
20231113,175800,744209520,18180,18180,18180,18180,0
|
|
20231113,175700,744209520,18180,18180,18180,18180,0
|
|
20231113,175600,744209520,18180,18180,18180,18180,393
|
|
20231113,175500,744209520,18180,18180,18180,18180,0
|
|
20231113,175400,744209520,18180,18180,18180,18180,0
|
|
20231113,175300,744209520,18180,18180,18180,18180,0
|
|
20231113,175200,744209520,18180,18180,18180,18180,0
|
|
20231113,175100,744209520,18180,18180,18180,18180,0
|
|
20231113,175000,744209520,18180,18180,18180,18180,0
|
|
20231113,174900,744209520,18180,18180,18180,18180,0
|
|
20231113,174800,744209520,18180,18180,18180,18180,0
|
|
20231113,174700,744209520,18180,18180,18180,18180,0
|
|
20231113,174600,744209520,18180,18180,18180,18180,0
|
|
20231113,174500,744209520,18180,18180,18180,18180,0
|
|
20231113,174400,744209520,18180,18180,18180,18180,0
|
|
20231113,174300,744209520,18180,18180,18180,18180,0
|
|
20231113,174200,744209520,18180,18180,18180,18180,0
|
|
20231113,174100,744209520,18180,18180,18180,18180,0
|
|
20231113,174000,744209520,18180,18180,18180,18180,0
|
|
20231113,173900,744209520,18180,18180,18180,18180,0
|
|
20231113,173800,744209520,18180,18180,18180,18180,0
|
|
20231113,173700,744209520,18180,18180,18180,18180,0
|
|
20231113,173600,744209520,18180,18180,18180,18180,0
|
|
20231113,173500,744209520,18180,18180,18180,18180,0
|
|
20231113,173400,744209520,18180,18180,18180,18180,0
|
|
20231113,173300,744209520,18180,18180,18180,18180,0
|
|
20231113,173200,744209520,18180,18180,18180,18180,0
|
|
20231113,173100,744209520,18180,18180,18180,18180,0
|
|
20231113,173000,744209520,18180,18180,18180,18180,0
|
|
20231113,172900,744209520,18180,18180,18180,18180,0
|
|
20231113,172800,744209520,18180,18180,18180,18180,0
|
|
20231113,172700,744209520,18180,18180,18180,18180,0
|
|
20231113,172600,744209520,18180,18180,18180,18180,393
|
|
20231113,172500,744209520,18180,18180,18180,18180,0
|
|
20231113,172400,744209520,18180,18180,18180,18180,0
|
|
20231113,172300,744209520,18180,18180,18180,18180,0
|
|
20231113,172200,744209520,18180,18180,18180,18180,0
|
|
20231113,172100,744209520,18180,18180,18180,18180,0
|
|
20231113,172000,744209520,18180,18180,18180,18180,0
|
|
20231113,171900,744209520,18180,18180,18180,18180,0
|
|
20231113,171800,744209520,18180,18180,18180,18180,0
|
|
20231113,171700,744209520,18180,18180,18180,18180,0
|
|
20231113,171600,744209520,18180,18180,18180,18180,0
|
|
20231113,171500,744209520,18180,18180,18180,18180,0
|
|
20231113,171400,744209520,18180,18180,18180,18180,0
|
|
20231113,171300,744209520,18180,18180,18180,18180,0
|
|
20231113,171200,744209520,18180,18180,18180,18180,0
|
|
20231113,171100,744209520,18180,18180,18180,18180,0
|
|
20231113,171000,744209520,18180,18180,18180,18180,0
|
|
20231113,170900,744209520,18180,18180,18180,18180,0
|
|
20231113,170800,744209520,18180,18180,18180,18180,0
|
|
20231113,170700,744209520,18180,18180,18180,18180,0
|
|
20231113,170600,744209520,18180,18180,18180,18180,0
|
|
20231113,170500,744209520,18180,18180,18180,18180,0
|
|
20231113,170400,744209520,18180,18180,18180,18180,0
|
|
20231113,170300,744209520,18180,18180,18180,18180,0
|
|
20231113,170200,744209520,18180,18180,18180,18180,0
|
|
20231113,170100,744209520,18180,18180,18180,18180,0
|
|
20231113,170000,744209520,18180,18180,18180,18180,0
|
|
20231113,165900,744209520,18180,18180,18180,18180,0
|
|
20231113,165800,744209520,18180,18180,18180,18180,0
|
|
20231113,165700,744209520,18180,18180,18180,18180,0
|
|
20231113,165600,744209520,18180,18180,18180,18180,393
|
|
20231113,165500,744209520,18180,18180,18180,18180,0
|
|
20231113,165400,744209520,18180,18180,18180,18180,0
|
|
20231113,165300,744209520,18180,18180,18180,18180,0
|
|
20231113,165200,744209520,18180,18180,18180,18180,0
|
|
20231113,165100,744209520,18180,18180,18180,18180,0
|
|
20231113,165000,744209520,18180,18180,18180,18180,0
|
|
20231113,164900,744209520,18180,18180,18180,18180,0
|
|
20231113,164800,744209520,18180,18180,18180,18180,0
|
|
20231113,164700,744209520,18180,18180,18180,18180,0
|
|
20231113,164600,744209520,18180,18180,18180,18180,0
|
|
20231113,164500,744209520,18180,18180,18180,18180,0
|
|
20231113,164400,744209520,18180,18180,18180,18180,0
|
|
20231113,164300,744209520,18180,18180,18180,18180,0
|
|
20231113,164200,744209520,18180,18180,18180,18180,0
|
|
20231113,164100,744209520,18180,18180,18180,18180,0
|
|
20231113,164000,744209520,18180,18180,18180,18180,0
|
|
20231113,163900,744209520,18180,18180,18180,18180,0
|
|
20231113,163800,744209520,18180,18180,18180,18180,0
|
|
20231113,163700,744209520,18180,18180,18180,18180,0
|
|
20231113,163600,744209520,18180,18180,18180,18180,0
|
|
20231113,163500,744209520,18180,18180,18180,18180,0
|
|
20231113,163400,744209520,18180,18180,18180,18180,0
|
|
20231113,163300,744209520,18180,18180,18180,18180,0
|
|
20231113,163200,744209520,18180,18180,18180,18180,0
|
|
20231113,163100,744209520,18180,18180,18180,18180,0
|
|
20231113,163000,744209520,18180,18180,18180,18180,0
|
|
20231113,162900,744209520,18180,18180,18180,18180,0
|
|
20231113,162800,744209520,18180,18180,18180,18180,0
|
|
20231113,162700,744209520,18180,18180,18180,18180,0
|
|
20231113,162600,744209520,18180,18180,18180,18180,393
|
|
20231113,162500,744209520,18180,18180,18180,18180,0
|
|
20231113,162400,744209520,18180,18180,18180,18180,0
|
|
20231113,162300,744209520,18180,18180,18180,18180,0
|
|
20231113,162200,744209520,18180,18180,18180,18180,0
|
|
20231113,162100,744209520,18180,18180,18180,18180,0
|
|
20231113,162000,744209520,18180,18180,18180,18180,0
|
|
20231113,161900,744209520,18180,18180,18180,18180,0
|
|
20231113,161800,744209520,18180,18180,18180,18180,0
|
|
20231113,161700,744209520,18180,18180,18180,18180,0
|
|
20231113,161600,744209520,18180,18180,18180,18180,0
|
|
20231113,161500,744209520,18180,18180,18180,18180,0
|
|
20231113,161400,744209520,18180,18180,18180,18180,0
|
|
20231113,161300,744209520,18180,18180,18180,18180,0
|
|
20231113,161200,744209520,18180,18180,18180,18180,0
|
|
20231113,161100,744209520,18180,18180,18180,18180,0
|
|
20231113,161000,744209520,18180,18180,18180,18180,0
|
|
20231113,160900,744209520,18180,18180,18180,18180,0
|
|
20231113,160800,744209520,18180,18180,18180,18180,0
|
|
20231113,160700,744209520,18180,18180,18180,18180,0
|
|
20231113,160600,744209520,18180,18180,18180,18180,0
|
|
20231113,160500,744209520,18180,18180,18180,18180,0
|
|
20231113,160400,744209520,18180,18180,18180,18180,0
|
|
20231113,160300,744209520,18180,18180,18180,18180,0
|
|
20231113,160200,744209520,18180,18180,18180,18180,0
|
|
20231113,160100,744209520,18180,18180,18180,18180,0
|
|
20231113,160000,744209520,18180,18180,18180,18180,0
|
|
20231113,155900,744209520,18180,18180,18180,18180,0
|
|
20231113,155800,744209520,18180,18180,18180,18180,0
|
|
20231113,155700,744209520,18180,18180,18180,18180,0
|
|
20231113,155600,744209520,18180,18180,18180,18180,393
|
|
20231113,155500,744209520,18180,18180,18180,18180,0
|
|
20231113,155400,744209520,18180,18180,18180,18180,0
|
|
20231113,155300,744209520,18180,18180,18180,18180,0
|
|
20231113,155200,744209520,18180,18180,18180,18180,0
|
|
20231113,155100,744209520,18180,18180,18180,18180,0
|
|
20231113,155000,744209520,18180,18180,18180,18180,0
|
|
20231113,154900,744209520,18180,18180,18180,18180,0
|
|
20231113,154800,744209520,18180,18180,18180,18180,0
|
|
20231113,154700,744209520,18180,18180,18180,18180,0
|
|
20231113,154600,744209520,18180,18180,18180,18180,0
|
|
20231113,154500,744209520,18180,18180,18180,18180,0
|
|
20231113,154400,744209520,18180,18180,18180,18180,0
|
|
20231113,154300,744209520,18180,18180,18180,18180,0
|
|
20231113,154200,744209520,18180,18180,18180,18180,0
|
|
20231113,154100,744209520,18180,18180,18180,18180,0
|
|
20231113,154000,744209520,18180,18180,18180,18180,0
|
|
20231113,153900,744209520,18180,18180,18180,18180,0
|
|
20231113,153800,744209520,18180,18180,18180,18180,0
|
|
20231113,153700,744209520,18180,18180,18180,18180,0
|
|
20231113,153600,744209520,18180,18180,18180,18180,0
|
|
20231113,153500,744209520,18180,18180,18180,18180,0
|
|
20231113,153400,744209520,18180,18180,18180,18180,0
|
|
20231113,153300,744209520,18180,18180,18180,18180,0
|
|
20231113,153200,744209520,18180,18180,18180,18180,0
|
|
20231113,153100,744209520,18180,18180,18180,18180,0
|
|
20231113,153000,744209520,18180,18180,18180,18180,393
|
|
20231113,152900,737064780,18160,18160,18160,18160,0
|
|
20231113,152800,737064780,18160,18160,18160,18160,0
|
|
20231113,152700,737064780,18160,18160,18160,18160,0
|
|
20231113,152600,737064780,18160,18160,18160,18160,0
|
|
20231113,152500,737064780,18160,18160,18160,18160,0
|
|
20231113,152400,737064780,18160,18160,18160,18160,0
|
|
20231113,152300,737064780,18160,18160,18160,18160,0
|
|
20231113,152200,737064780,18160,18160,18160,18160,0
|
|
20231113,152100,737064780,18160,18160,18160,18160,0
|
|
20231113,152000,737064780,18160,18160,18160,18160,0
|
|
20231113,151900,737064780,18160,18190,18190,18160,141
|
|
20231113,151800,734501890,18190,18210,18210,18190,350
|
|
20231113,151700,728132340,18200,18210,18210,18200,103
|
|
20231113,151600,726257620,18210,18230,18230,18210,138
|
|
20231113,151500,723743380,18230,18230,18240,18230,93
|
|
20231113,151400,722047930,18230,18240,18240,18230,354
|
|
20231113,151300,715593260,18240,18270,18270,18240,483
|
|
20231113,151200,706777910,18260,18270,18270,18260,284
|
|
20231113,151100,701589950,18280,18280,18280,18260,199
|
|
20231113,151000,697953430,18270,18270,18280,18270,170
|
|
20231113,150900,694847420,18280,18280,18280,18270,53
|
|
20231113,150800,693878930,18280,18270,18280,18270,19
|
|
20231113,150700,693531660,18280,18280,18280,18280,27
|
|
20231113,150600,693038100,18270,18280,18280,18270,44
|
|
20231113,150500,692233790,18280,18280,18280,18280,26
|
|
20231113,150400,691758510,18280,18260,18280,18260,152
|
|
20231113,150300,688982870,18260,18260,18260,18260,13
|
|
20231113,150200,688745490,18260,18260,18260,18260,15
|
|
20231113,150100,688471590,18260,18280,18280,18250,36
|
|
20231113,150000,687814350,18260,18270,18280,18260,267
|
|
20231113,145900,682938220,18270,18280,18280,18270,127
|
|
20231113,145800,680617660,18290,18280,18290,18270,304
|
|
20231113,145700,675060980,18300,18300,18300,18290,173
|
|
20231113,145600,671896590,18290,18300,18300,18290,8
|
|
20231113,145500,671750210,18300,18300,18300,18300,16
|
|
20231113,145400,671457410,18290,18300,18300,18290,95
|
|
20231113,145300,669719660,18300,18330,18330,18300,290
|
|
20231113,145200,664410830,18330,18320,18330,18320,337
|
|
20231113,145100,658236760,18330,18340,18340,18330,6
|
|
20231113,145000,658126760,18320,18330,18340,18320,372
|
|
20231113,144900,651309630,18330,18340,18340,18330,66
|
|
20231113,144800,650099760,18340,18330,18340,18330,32
|
|
20231113,144700,649512990,18340,18340,18340,18330,48
|
|
20231113,144600,648632990,18340,18340,18340,18330,33
|
|
20231113,144500,648027780,18330,18340,18340,18330,21
|
|
20231113,144400,647642650,18340,18350,18350,18340,20
|
|
20231113,144300,647275810,18350,18350,18350,18340,225
|
|
20231113,144200,643148840,18350,18350,18350,18350,85
|
|
20231113,144100,641589090,18340,18380,18380,18340,228
|
|
20231113,144000,637405450,18380,18380,18380,18350,225
|
|
20231113,143900,633274530,18380,18380,18380,18360,322
|
|
20231113,143800,627358710,18390,18380,18390,18380,149
|
|
20231113,143700,624619910,18390,18380,18390,18380,17
|
|
20231113,143600,624307330,18390,18390,18390,18380,227
|
|
20231113,143500,620132910,18400,18400,18400,18400,16
|
|
20231113,143400,619838510,18400,18400,18400,18400,14
|
|
20231113,143300,619580910,18390,18410,18410,18390,127
|
|
20231113,143200,617244000,18400,18410,18410,18400,169
|
|
20231113,143100,614133210,18410,18400,18410,18400,103
|
|
20231113,143000,612237870,18400,18410,18410,18400,29
|
|
20231113,142900,611704070,18430,18430,18430,18430,8
|
|
20231113,142800,611556630,18440,18420,18440,18410,659
|
|
20231113,142700,599418960,18440,18380,18450,18380,2103
|
|
20231113,142600,560686420,18370,18310,18370,18310,242
|
|
20231113,142500,556247020,18310,18310,18310,18310,9
|
|
20231113,142400,556082230,18310,18320,18320,18310,19
|
|
20231113,142300,555734270,18300,18310,18310,18300,38
|
|
20231113,142200,555038800,18300,18290,18300,18290,580
|
|
20231113,142100,544425580,18290,18280,18290,18280,53
|
|
20231113,142000,543456510,18290,18280,18290,18280,154
|
|
20231113,141900,540641340,18270,18280,18280,18270,121
|
|
20231113,141800,538430400,18280,18270,18280,18270,131
|
|
20231113,141700,536036950,18270,18280,18280,18270,9
|
|
20231113,141600,535872480,18260,18230,18270,18230,163
|
|
20231113,141500,532900760,18230,18230,18230,18230,9
|
|
20231113,141400,532736690,18230,18220,18230,18220,5
|
|
20231113,141300,532645550,18220,18220,18230,18220,16
|
|
20231113,141200,532353970,18220,18220,18220,18220,15
|
|
20231113,141100,532080670,18220,18230,18230,18210,51
|
|
20231113,141000,531151440,18260,18260,18260,18240,44
|
|
20231113,140900,530348720,18250,18250,18250,18250,23
|
|
20231113,140800,529928970,18240,18250,18250,18240,7
|
|
20231113,140700,529801230,18250,18250,18250,18250,16
|
|
20231113,140600,529509230,18250,18220,18250,18220,15
|
|
20231113,140500,529235610,18220,18230,18230,18220,11
|
|
20231113,140400,529035100,18230,18230,18230,18230,21
|
|
20231113,140300,528652270,18230,18230,18250,18230,356
|
|
20231113,140200,522159990,18240,18240,18250,18240,161
|
|
20231113,140100,519223270,18250,18250,18260,18250,61
|
|
20231113,140000,518109890,18250,18270,18270,18250,28
|
|
20231113,135900,517598770,18270,18270,18270,18250,51
|
|
20231113,135800,516667730,18260,18270,18270,18260,70
|
|
20231113,135700,515389460,18270,18290,18290,18270,135
|
|
20231113,135600,512922930,18290,18290,18290,18280,130
|
|
20231113,135500,510546070,18290,18290,18290,18290,14
|
|
20231113,135400,510290010,18290,18270,18290,18270,50
|
|
20231113,135300,509376170,18290,18290,18290,18280,109
|
|
20231113,135200,507383610,18300,18300,18310,18300,18
|
|
20231113,135100,507054160,18310,18310,18310,18310,7
|
|
20231113,135000,506925990,18300,18320,18320,18300,50
|
|
20231113,134900,506010370,18320,18310,18320,18310,60
|
|
20231113,134800,504911730,18300,18320,18320,18300,20
|
|
20231113,134700,504545580,18320,18320,18320,18320,15
|
|
20231113,134600,504270780,18320,18320,18320,18320,27
|
|
20231113,134500,503776140,18320,18310,18320,18310,6
|
|
20231113,134400,503666240,18320,18310,18320,18310,21
|
|
20231113,134300,503281700,18310,18320,18320,18310,25
|
|
20231113,134200,502823910,18310,18310,18310,18310,5
|
|
20231113,134100,502732360,18310,18310,18320,18300,17
|
|
20231113,134000,502421090,18320,18310,18320,18300,38
|
|
20231113,133900,501725440,18320,18310,18320,18310,146
|
|
20231113,133800,499051710,18300,18300,18300,18290,56
|
|
20231113,133700,498026920,18300,18300,18300,18300,27
|
|
20231113,133600,497532820,18300,18290,18300,18290,5
|
|
20231113,133500,497441330,18280,18280,18280,18280,7
|
|
20231113,133400,497313370,18280,18280,18280,18280,48
|
|
20231113,133300,496435930,18280,18280,18280,18270,30
|
|
20231113,133200,495887640,18280,18290,18290,18280,24
|
|
20231113,133100,495448880,18290,18280,18290,18280,8
|
|
20231113,133000,495302610,18290,18240,18290,18240,353
|
|
20231113,132900,488859210,18240,18250,18250,18240,160
|
|
20231113,132800,485940730,18250,18270,18270,18250,16
|
|
20231113,132700,485648550,18250,18250,18250,18250,10
|
|
20231113,132600,485466050,18250,18250,18250,18250,147
|
|
20231113,132500,482783300,18260,18260,18260,18260,7
|
|
20231113,132400,482655480,18250,18310,18310,18250,359
|
|
20231113,132300,476097910,18310,18320,18320,18310,14
|
|
20231113,132200,475841540,18330,18300,18330,18300,88
|
|
20231113,132100,474231020,18300,18320,18320,18300,252
|
|
20231113,132000,469618160,18320,18360,18360,18310,129
|
|
20231113,131900,467253350,18360,18350,18360,18330,301
|
|
20231113,131800,461735630,18360,18350,18360,18350,9
|
|
20231113,131700,461570400,18360,18300,18360,18300,640
|
|
20231113,131600,449850280,18300,18280,18300,18280,614
|
|
20231113,131500,438618770,18280,18300,18300,18280,7
|
|
20231113,131400,438490750,18300,18310,18310,18290,392
|
|
20231113,131300,431317440,18300,18330,18330,18300,240
|
|
20231113,131200,426924470,18330,18330,18330,18330,4
|
|
20231113,131100,426851150,18330,18380,18380,18330,251
|
|
20231113,131000,422247020,18370,18370,18380,18370,33
|
|
20231113,130900,421640610,18380,18380,18380,18380,15
|
|
20231113,130800,421364910,18380,18370,18380,18360,61
|
|
20231113,130700,420244710,18380,18370,18380,18360,224
|
|
20231113,130600,416130070,18380,18410,18410,18380,751
|
|
20231113,130500,402320820,18410,18410,18410,18400,64
|
|
20231113,130400,401142690,18420,18430,18430,18420,249
|
|
20231113,130300,396554960,18420,18420,18420,18420,452
|
|
20231113,130200,388229120,18410,18430,18430,18410,212
|
|
20231113,130100,384326110,18420,18390,18420,18390,743
|
|
20231113,130000,370647600,18390,18400,18400,18380,11
|
|
20231113,125900,370445290,18410,18360,18410,18360,919
|
|
20231113,125800,353548520,18330,18330,18350,18330,560
|
|
20231113,125700,343275120,18300,18350,18350,18300,401
|
|
20231113,125600,335917820,18350,18280,18350,18280,1659
|
|
20231113,125500,305539270,18270,18260,18270,18250,257
|
|
20231113,125400,300844360,18260,18250,18260,18220,207
|
|
20231113,125300,297068790,18250,18250,18250,18250,7
|
|
20231113,125200,296941040,18220,18240,18250,18220,125
|
|
20231113,125100,294662220,18230,18220,18230,18220,271
|
|
20231113,125000,289724260,18220,18200,18220,18200,180
|
|
20231113,124900,286445360,18200,18200,18200,18200,70
|
|
20231113,124800,285171360,18200,18200,18200,18200,33
|
|
20231113,124700,284570760,18190,18200,18200,18190,17
|
|
20231113,124600,284261370,18200,18200,18200,18200,31
|
|
20231113,124500,283697170,18200,18200,18200,18200,17
|
|
20231113,124400,283387770,18210,18210,18210,18210,7
|
|
20231113,124300,283260300,18220,18220,18220,18170,164
|
|
20231113,124200,280279570,18230,18230,18230,18220,41
|
|
20231113,124100,279532150,18230,18240,18240,18230,9
|
|
20231113,124000,279368070,18230,18240,18240,18230,24
|
|
20231113,123900,278930470,18240,18250,18250,18220,123
|
|
20231113,123800,276687200,18270,18280,18300,18270,272
|
|
20231113,123700,271713490,18270,18240,18270,18240,558
|
|
20231113,123600,261527020,18210,18240,18240,18210,16
|
|
20231113,123500,261235210,18240,18240,18240,18240,5
|
|
20231113,123400,261144010,18250,18230,18250,18200,176
|
|
20231113,123300,257934610,18200,18150,18230,18150,1154
|
|
20231113,123200,236958170,18150,18140,18150,18140,15
|
|
20231113,123100,236685940,18150,18150,18150,18130,185
|
|
20231113,123000,233329210,18150,18140,18150,18140,8
|
|
20231113,122900,233184020,18150,18150,18150,18150,17
|
|
20231113,122800,232875470,18150,18150,18150,18150,10
|
|
20231113,122700,232693970,18150,18150,18150,18140,8
|
|
20231113,122600,232548780,18150,18150,18150,18150,14
|
|
20231113,122500,232294680,18150,18130,18150,18130,49
|
|
20231113,122400,231406290,18120,18130,18130,18120,27
|
|
20231113,122300,230916800,18130,18130,18130,18130,55
|
|
20231113,122200,229919650,18130,18130,18130,18120,35
|
|
20231113,122100,229285110,18130,18110,18130,18110,128
|
|
20231113,122000,226965840,18120,18120,18120,18120,33
|
|
20231113,121900,226367880,18110,18120,18120,18110,75
|
|
20231113,121800,225009460,18120,18120,18120,18120,7
|
|
20231113,121700,224882620,18120,18110,18120,18110,222
|
|
20231113,121600,220862090,18120,18140,18140,18120,359
|
|
20231113,121500,214356730,18140,18150,18150,18140,34
|
|
20231113,121400,213739900,18140,18150,18150,18140,20
|
|
20231113,121300,213376910,18150,18150,18150,18150,14
|
|
20231113,121200,213122810,18150,18150,18150,18140,17
|
|
20231113,121100,212814280,18150,18140,18150,18140,128
|
|
20231113,121000,210492320,18140,18140,18140,18140,8
|
|
20231113,120900,210347200,18150,18150,18150,18140,24
|
|
20231113,120800,209911610,18130,18130,18130,18130,5
|
|
20231113,120700,209820960,18130,18130,18130,18120,9
|
|
20231113,120600,209657810,18130,18130,18130,18130,10
|
|
20231113,120500,209476510,18130,18130,18130,18130,16
|
|
20231113,120400,209186430,18120,18130,18130,18120,16
|
|
20231113,120300,208896360,18130,18130,18130,18130,20
|
|
20231113,120200,208533760,18130,18140,18140,18130,56
|
|
20231113,120100,207518270,18140,18140,18140,18140,8
|
|
20231113,120000,207373150,18140,18150,18150,18130,34
|
|
20231113,115900,206756280,18150,18140,18150,18140,22
|
|
20231113,115800,206356990,18150,18150,18150,18150,34
|
|
20231113,115700,205739890,18150,18140,18150,18140,16
|
|
20231113,115600,205449500,18150,18150,18150,18150,7
|
|
20231113,115500,205322450,18150,18150,18150,18150,20
|
|
20231113,115400,204959450,18150,18150,18150,18140,9
|
|
20231113,115300,204796120,18150,18140,18150,18140,9
|
|
20231113,115200,204632780,18150,18150,18160,18150,43
|
|
20231113,115100,203852130,18160,18160,18160,18160,25
|
|
20231113,115000,203398130,18160,18160,18160,18160,7
|
|
20231113,114900,203271010,18150,18160,18160,18150,13
|
|
20231113,114800,203034950,18160,18160,18160,18160,15
|
|
20231113,114700,202762550,18160,18150,18160,18150,36
|
|
20231113,114600,202108800,18160,18160,18160,18160,15
|
|
20231113,114500,201836400,18160,18160,18160,18160,16
|
|
20231113,114400,201545840,18160,18150,18160,18150,11
|
|
20231113,114300,201346090,18160,18160,18160,18160,7
|
|
20231113,114200,201218970,18160,18160,18160,18160,18
|
|
20231113,114100,200892090,18160,18170,18170,18160,50
|
|
20231113,114000,199983750,18170,18170,18170,18170,9
|
|
20231113,113900,199820220,18170,18170,18170,18160,8
|
|
20231113,113800,199674870,18170,18170,18170,18170,17
|
|
20231113,113700,199365980,18170,18170,18170,18170,0
|
|
20231113,113600,199365980,18170,18180,18180,18170,7
|
|
20231113,113500,199238750,18180,18180,18180,18180,7
|
|
20231113,113400,199111490,18160,18160,18160,18150,129
|
|
20231113,113300,196769270,18150,18160,18160,18150,4
|
|
20231113,113200,196696640,18130,18130,18130,18130,202
|
|
20231113,113100,193034380,18130,18140,18140,18130,25
|
|
20231113,113000,192580890,18140,18150,18150,18140,84
|
|
20231113,112900,191056890,18150,18160,18160,18150,11
|
|
20231113,112800,190857140,18160,18150,18160,18150,17
|
|
20231113,112700,190548520,18150,18150,18150,18150,80
|
|
20231113,112600,189096520,18150,18150,18150,18140,10
|
|
20231113,112500,188915030,18150,18150,18150,18150,5
|
|
20231113,112400,188824280,18150,18140,18150,18140,42
|
|
20231113,112300,188062000,18150,18150,18150,18150,18
|
|
20231113,112200,187735300,18150,18160,18160,18150,28
|
|
20231113,112100,187226970,18170,18170,18170,18160,120
|
|
20231113,112000,185046580,18180,18180,18180,18180,7
|
|
20231113,111900,184919320,18180,18190,18190,18180,37
|
|
20231113,111800,184246460,18190,18190,18190,18190,3
|
|
20231113,111700,184191890,18190,18190,18210,18190,58
|
|
20231113,111600,183136810,18190,18200,18200,18190,113
|
|
20231113,111500,181080370,18210,18220,18220,18210,30
|
|
20231113,111400,180534030,18220,18210,18220,18210,17
|
|
20231113,111300,180224320,18220,18140,18220,18140,68
|
|
20231113,111200,178987040,18200,18140,18200,18140,1186
|
|
20231113,111100,157453900,18130,18130,18130,18130,13
|
|
20231113,111000,157218210,18130,18130,18130,18130,18
|
|
20231113,110900,156891870,18130,18120,18130,18120,16
|
|
20231113,110800,156601800,18130,18130,18130,18130,24
|
|
20231113,110700,156166680,18130,18130,18130,18130,22
|
|
20231113,110600,155767820,18130,18130,18130,18120,9
|
|
20231113,110500,155604660,18120,18130,18130,18120,31
|
|
20231113,110400,155042870,18130,18130,18130,18130,13
|
|
20231113,110300,154807180,18140,18140,18140,18140,7
|
|
20231113,110200,154680200,18140,18140,18140,18130,38
|
|
20231113,110100,153990990,18130,18110,18130,18110,125
|
|
20231113,110000,151727200,18110,18090,18110,18090,28
|
|
20231113,105900,151220290,18110,18110,18110,18110,7
|
|
20231113,105800,151093520,18140,18140,18140,18140,7
|
|
20231113,105700,150966540,18140,18140,18140,18080,81
|
|
20231113,105600,149500090,18140,18140,18140,18140,10
|
|
20231113,105500,149318690,18150,18150,18150,18150,8
|
|
20231113,105400,149173490,18160,18150,18160,18110,72
|
|
20231113,105300,147867860,18150,18150,18150,18140,33
|
|
20231113,105200,147268920,18150,18150,18150,18150,8
|
|
20231113,105100,147123720,18060,18050,18060,18050,110
|
|
20231113,105000,145137140,18060,18060,18060,18060,26
|
|
20231113,104900,144667580,18050,18050,18050,18050,33
|
|
20231113,104800,144071930,18060,18060,18060,18060,8
|
|
20231113,104700,143927450,18060,18060,18060,18060,7
|
|
20231113,104600,143801030,18060,18060,18060,18050,9
|
|
20231113,104500,143638510,18050,18050,18050,18050,83
|
|
20231113,104400,142140360,18050,18050,18050,18050,4
|
|
20231113,104300,142068160,18030,18030,18030,18030,90
|
|
20231113,104200,140445460,18030,18030,18030,18030,30
|
|
20231113,104100,139904560,18010,18020,18030,18010,54
|
|
20231113,104000,138931600,18030,18030,18030,18030,0
|
|
20231113,103900,138931600,18030,18030,18030,18030,0
|
|
20231113,103800,138931600,18030,18030,18030,18030,0
|
|
20231113,103700,138931600,18030,18030,18030,18030,0
|
|
20231113,103600,138931600,18030,18020,18030,18010,149
|
|
20231113,103500,136246110,18020,18020,18020,18020,0
|
|
20231113,103400,136246110,18020,18020,18020,18020,0
|
|
20231113,103300,136246110,18020,18020,18020,18020,4
|
|
20231113,103200,136174030,18020,18020,18020,18010,139
|
|
20231113,103100,133669550,18020,18010,18020,18010,4
|
|
20231113,103000,133597490,18010,18010,18010,18010,1
|
|
20231113,102900,133579480,18020,18020,18020,18010,263
|
|
20231113,102800,128840650,18020,18030,18030,18020,118
|
|
20231113,102700,126714070,18030,18030,18030,18030,0
|
|
20231113,102600,126714070,18030,18050,18050,18030,234
|
|
20231113,102500,122494530,18050,18050,18050,18050,0
|
|
20231113,102400,122494530,18050,18060,18060,18050,15
|
|
20231113,102300,122223750,18050,18050,18050,18050,3
|
|
20231113,102200,122169600,18060,18060,18060,18060,1
|
|
20231113,102100,122151540,18070,18070,18070,18070,1
|
|
20231113,102000,122133470,18050,18050,18180,18050,849
|
|
20231113,101900,106740090,18040,18040,18040,18040,65
|
|
20231113,101800,105567490,18040,18030,18040,18030,71
|
|
20231113,101700,104286660,18030,18030,18030,18030,0
|
|
20231113,101600,104286660,18030,18060,18060,18030,271
|
|
20231113,101500,99398340,18050,18060,18060,18050,7
|
|
20231113,101400,99271940,18060,18060,18060,18060,0
|
|
20231113,101300,99271940,18060,18060,18060,18060,45
|
|
20231113,101200,98459240,18060,18060,18060,18060,0
|
|
20231113,101100,98459240,18060,18070,18070,18060,61
|
|
20231113,101000,97356980,18070,18070,18070,18070,1
|
|
20231113,100900,97338910,18070,18070,18070,18070,0
|
|
20231113,100800,97338910,18070,18070,18070,18070,2
|
|
20231113,100700,97302770,18070,18070,18070,18070,0
|
|
20231113,100600,97302770,18070,18080,18080,18070,89
|
|
20231113,100500,95693660,18070,18090,18090,18070,203
|
|
20231113,100400,92022450,18080,18090,18090,18080,218
|
|
20231113,100300,88080140,18090,18090,18100,18090,3
|
|
20231113,100200,88025860,18090,18090,18090,18090,30
|
|
20231113,100100,87483160,18090,18090,18090,18090,0
|
|
20231113,100000,87483160,18090,18130,18130,18090,2
|
|
20231113,095900,87446940,18130,18100,18130,18100,31
|
|
20231113,095800,86885790,18090,18090,18090,18090,0
|
|
20231113,095700,86885790,18090,18080,18090,18080,194
|
|
20231113,095600,83377490,18080,18080,18080,18080,0
|
|
20231113,095500,83377490,18080,18080,18080,18080,1
|
|
20231113,095400,83359410,18080,18080,18080,18080,0
|
|
20231113,095300,83359410,18080,18080,18080,18080,0
|
|
20231113,095200,83359410,18080,18080,18080,18080,73
|
|
20231113,095100,82039570,18040,18070,18120,18040,174
|
|
20231113,095000,78897190,18060,18040,18060,18040,101
|
|
20231113,094900,77073150,18100,18100,18100,18100,0
|
|
20231113,094800,77073150,18100,18100,18100,18100,56
|
|
20231113,094700,76059550,18130,18130,18130,18130,0
|
|
20231113,094600,76059550,18130,18060,18130,18060,99
|
|
20231113,094500,74270730,18050,18060,18060,18040,188
|
|
20231113,094400,70877980,18060,18060,18060,18060,2
|
|
20231113,094300,70841860,18060,18050,18060,18050,4
|
|
20231113,094200,70769640,18060,18060,18060,18060,2
|
|
20231113,094100,70733520,18060,18060,18060,18060,0
|
|
20231113,094000,70733520,18060,18060,18060,18050,20
|
|
20231113,093900,70372330,18060,18060,18060,18040,502
|
|
20231113,093800,61312220,18060,18060,18060,18060,0
|
|
20231113,093700,61312220,18060,18070,18070,18060,3
|
|
20231113,093600,61258030,18060,18060,18060,18060,0
|
|
20231113,093500,61258030,18060,18070,18070,18060,22
|
|
20231113,093400,60860510,18060,18060,18060,18060,1
|
|
20231113,093300,60842450,18050,18050,18050,18050,0
|
|
20231113,093200,60842450,18050,18050,18050,18050,2
|
|
20231113,093100,60806350,18100,18100,18100,18100,0
|
|
20231113,093000,60806350,18100,18100,18100,18100,0
|
|
20231113,092900,60806350,18100,18080,18100,18080,6
|
|
20231113,092800,60697850,18070,18070,18070,18070,96
|
|
20231113,092700,58963130,18040,18120,18120,18040,975
|
|
20231113,092600,41314550,18120,18120,18120,18120,0
|
|
20231113,092500,41314550,18120,18120,18140,18120,122
|
|
20231113,092400,39103390,18120,18120,18120,18120,0
|
|
20231113,092300,39103390,18120,18120,18120,18120,0
|
|
20231113,092200,39103390,18120,18120,18120,18120,0
|
|
20231113,092100,39103390,18120,18120,18120,18120,8
|
|
20231113,092000,38958430,18190,18190,18190,18190,1
|
|
20231113,091900,38940240,18100,18150,18190,18100,611
|
|
20231113,091800,27871000,18190,18190,18190,18190,0
|
|
20231113,091700,27871000,18190,18150,18190,18130,54
|
|
20231113,091600,26890250,18140,18150,18150,18140,133
|
|
20231113,091500,24477620,18140,18130,18140,18130,29
|
|
20231113,091400,23951730,18130,18130,18130,18130,0
|
|
20231113,091300,23951730,18130,18150,18150,18130,258
|
|
20231113,091200,19273030,18150,18150,18150,18150,0
|
|
20231113,091100,19273030,18150,18190,18240,18150,78
|
|
20231113,091000,17853980,18150,18150,18150,18150,37
|
|
20231113,090900,17182430,18170,18170,18170,18170,50
|
|
20231113,090800,16273930,18180,18180,18180,18180,0
|
|
20231113,090700,16273930,18180,18180,18180,18180,0
|
|
20231113,090600,16273930,18180,18170,18180,18170,32
|
|
20231113,090500,15692380,18180,18180,18180,18180,1
|
|
20231113,090400,15674200,18100,18140,18230,18100,676
|
|
20231113,090300,3413300,18240,18240,18240,18240,51
|
|
20231113,090200,2483060,18250,18250,18250,18250,0
|
|
20231113,090100,2483060,18250,18250,18250,18250,30
|
|
20231113,090000,1935560,18260,18260,18260,18260,106
|