599 lines
31 KiB
CSV
599 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185600,669453800,18300,18300,18300,18300,920
|
|
20231114,185500,669453800,18300,18300,18300,18300,0
|
|
20231114,185400,669453800,18300,18300,18300,18300,0
|
|
20231114,185300,669453800,18300,18300,18300,18300,0
|
|
20231114,185200,669453800,18300,18300,18300,18300,0
|
|
20231114,185100,669453800,18300,18300,18300,18300,0
|
|
20231114,185000,669453800,18300,18300,18300,18300,0
|
|
20231114,184900,669453800,18300,18300,18300,18300,0
|
|
20231114,184800,669453800,18300,18300,18300,18300,0
|
|
20231114,184700,669453800,18300,18300,18300,18300,0
|
|
20231114,184600,669453800,18300,18300,18300,18300,0
|
|
20231114,184500,669453800,18300,18300,18300,18300,0
|
|
20231114,184400,669453800,18300,18300,18300,18300,0
|
|
20231114,184300,669453800,18300,18300,18300,18300,0
|
|
20231114,184200,669453800,18300,18300,18300,18300,0
|
|
20231114,184100,669453800,18300,18300,18300,18300,0
|
|
20231114,184000,669453800,18300,18300,18300,18300,0
|
|
20231114,183900,669453800,18300,18300,18300,18300,0
|
|
20231114,183800,669453800,18300,18300,18300,18300,0
|
|
20231114,183700,669453800,18300,18300,18300,18300,0
|
|
20231114,183600,669453800,18300,18300,18300,18300,0
|
|
20231114,183500,669453800,18300,18300,18300,18300,0
|
|
20231114,183400,669453800,18300,18300,18300,18300,0
|
|
20231114,183300,669453800,18300,18300,18300,18300,0
|
|
20231114,183200,669453800,18300,18300,18300,18300,0
|
|
20231114,183100,669453800,18300,18300,18300,18300,0
|
|
20231114,183000,669453800,18300,18300,18300,18300,0
|
|
20231114,182900,669453800,18300,18300,18300,18300,0
|
|
20231114,182800,669453800,18300,18300,18300,18300,0
|
|
20231114,182700,669453800,18300,18300,18300,18300,0
|
|
20231114,182600,669453800,18300,18300,18300,18300,920
|
|
20231114,182500,669453800,18300,18300,18300,18300,0
|
|
20231114,182400,669453800,18300,18300,18300,18300,0
|
|
20231114,182300,669453800,18300,18300,18300,18300,0
|
|
20231114,182200,669453800,18300,18300,18300,18300,0
|
|
20231114,182100,669453800,18300,18300,18300,18300,0
|
|
20231114,182000,669453800,18300,18300,18300,18300,0
|
|
20231114,181900,669453800,18300,18300,18300,18300,0
|
|
20231114,181800,669453800,18300,18300,18300,18300,0
|
|
20231114,181700,669453800,18300,18300,18300,18300,0
|
|
20231114,181600,669453800,18300,18300,18300,18300,0
|
|
20231114,181500,669453800,18300,18300,18300,18300,0
|
|
20231114,181400,669453800,18300,18300,18300,18300,0
|
|
20231114,181300,669453800,18300,18300,18300,18300,0
|
|
20231114,181200,669453800,18300,18300,18300,18300,0
|
|
20231114,181100,669453800,18300,18300,18300,18300,0
|
|
20231114,181000,669453800,18300,18300,18300,18300,0
|
|
20231114,180900,669453800,18300,18300,18300,18300,0
|
|
20231114,180800,669453800,18300,18300,18300,18300,0
|
|
20231114,180700,669453800,18300,18300,18300,18300,0
|
|
20231114,180600,669453800,18300,18300,18300,18300,0
|
|
20231114,180500,669453800,18300,18300,18300,18300,0
|
|
20231114,180400,669453800,18300,18300,18300,18300,0
|
|
20231114,180300,669453800,18300,18300,18300,18300,0
|
|
20231114,180200,669453800,18300,18300,18300,18300,0
|
|
20231114,180100,669453800,18300,18300,18300,18300,0
|
|
20231114,180000,669453800,18300,18300,18300,18300,0
|
|
20231114,175900,669453800,18300,18300,18300,18300,0
|
|
20231114,175800,669453800,18300,18300,18300,18300,0
|
|
20231114,175700,669453800,18300,18300,18300,18300,0
|
|
20231114,175600,669453800,18300,18300,18300,18300,920
|
|
20231114,175500,669453800,18300,18300,18300,18300,0
|
|
20231114,175400,669453800,18300,18300,18300,18300,0
|
|
20231114,175300,669453800,18300,18300,18300,18300,0
|
|
20231114,175200,669453800,18300,18300,18300,18300,0
|
|
20231114,175100,669453800,18300,18300,18300,18300,0
|
|
20231114,175000,669453800,18300,18300,18300,18300,0
|
|
20231114,174900,669453800,18300,18300,18300,18300,0
|
|
20231114,174800,669453800,18300,18300,18300,18300,0
|
|
20231114,174700,669453800,18300,18300,18300,18300,0
|
|
20231114,174600,669453800,18300,18300,18300,18300,0
|
|
20231114,174500,669453800,18300,18300,18300,18300,0
|
|
20231114,174400,669453800,18300,18300,18300,18300,0
|
|
20231114,174300,669453800,18300,18300,18300,18300,0
|
|
20231114,174200,669453800,18300,18300,18300,18300,0
|
|
20231114,174100,669453800,18300,18300,18300,18300,0
|
|
20231114,174000,669453800,18300,18300,18300,18300,0
|
|
20231114,173900,669453800,18300,18300,18300,18300,0
|
|
20231114,173800,669453800,18300,18300,18300,18300,0
|
|
20231114,173700,669453800,18300,18300,18300,18300,0
|
|
20231114,173600,669453800,18300,18300,18300,18300,0
|
|
20231114,173500,669453800,18300,18300,18300,18300,0
|
|
20231114,173400,669453800,18300,18300,18300,18300,0
|
|
20231114,173300,669453800,18300,18300,18300,18300,0
|
|
20231114,173200,669453800,18300,18300,18300,18300,0
|
|
20231114,173100,669453800,18300,18300,18300,18300,0
|
|
20231114,173000,669453800,18300,18300,18300,18300,0
|
|
20231114,172900,669453800,18300,18300,18300,18300,0
|
|
20231114,172800,669453800,18300,18300,18300,18300,0
|
|
20231114,172700,669453800,18300,18300,18300,18300,0
|
|
20231114,172600,669453800,18300,18300,18300,18300,920
|
|
20231114,172500,669453800,18300,18300,18300,18300,0
|
|
20231114,172400,669453800,18300,18300,18300,18300,0
|
|
20231114,172300,669453800,18300,18300,18300,18300,0
|
|
20231114,172200,669453800,18300,18300,18300,18300,0
|
|
20231114,172100,669453800,18300,18300,18300,18300,0
|
|
20231114,172000,669453800,18300,18300,18300,18300,0
|
|
20231114,171900,669453800,18300,18300,18300,18300,0
|
|
20231114,171800,669453800,18300,18300,18300,18300,0
|
|
20231114,171700,669453800,18300,18300,18300,18300,0
|
|
20231114,171600,669453800,18300,18300,18300,18300,0
|
|
20231114,171500,669453800,18300,18300,18300,18300,0
|
|
20231114,171400,669453800,18300,18300,18300,18300,0
|
|
20231114,171300,669453800,18300,18300,18300,18300,0
|
|
20231114,171200,669453800,18300,18300,18300,18300,0
|
|
20231114,171100,669453800,18300,18300,18300,18300,0
|
|
20231114,171000,669453800,18300,18300,18300,18300,0
|
|
20231114,170900,669453800,18300,18300,18300,18300,0
|
|
20231114,170800,669453800,18300,18300,18300,18300,0
|
|
20231114,170700,669453800,18300,18300,18300,18300,0
|
|
20231114,170600,669453800,18300,18300,18300,18300,0
|
|
20231114,170500,669453800,18300,18300,18300,18300,0
|
|
20231114,170400,669453800,18300,18300,18300,18300,0
|
|
20231114,170300,669453800,18300,18300,18300,18300,0
|
|
20231114,170200,669453800,18300,18300,18300,18300,0
|
|
20231114,170100,669453800,18300,18300,18300,18300,0
|
|
20231114,170000,669453800,18300,18300,18300,18300,0
|
|
20231114,165900,669453800,18300,18300,18300,18300,0
|
|
20231114,165800,669453800,18300,18300,18300,18300,0
|
|
20231114,165700,669453800,18300,18300,18300,18300,0
|
|
20231114,165600,669453800,18300,18300,18300,18300,920
|
|
20231114,165500,669453800,18300,18300,18300,18300,0
|
|
20231114,165400,669453800,18300,18300,18300,18300,0
|
|
20231114,165300,669453800,18300,18300,18300,18300,0
|
|
20231114,165200,669453800,18300,18300,18300,18300,0
|
|
20231114,165100,669453800,18300,18300,18300,18300,0
|
|
20231114,165000,669453800,18300,18300,18300,18300,0
|
|
20231114,164900,669453800,18300,18300,18300,18300,0
|
|
20231114,164800,669453800,18300,18300,18300,18300,0
|
|
20231114,164700,669453800,18300,18300,18300,18300,0
|
|
20231114,164600,669453800,18300,18300,18300,18300,0
|
|
20231114,164500,669453800,18300,18300,18300,18300,0
|
|
20231114,164400,669453800,18300,18300,18300,18300,0
|
|
20231114,164300,669453800,18300,18300,18300,18300,0
|
|
20231114,164200,669453800,18300,18300,18300,18300,0
|
|
20231114,164100,669453800,18300,18300,18300,18300,0
|
|
20231114,164000,669453800,18300,18300,18300,18300,0
|
|
20231114,163900,669453800,18300,18300,18300,18300,0
|
|
20231114,163800,669453800,18300,18300,18300,18300,0
|
|
20231114,163700,669453800,18300,18300,18300,18300,0
|
|
20231114,163600,669453800,18300,18300,18300,18300,0
|
|
20231114,163500,669453800,18300,18300,18300,18300,0
|
|
20231114,163400,669453800,18300,18300,18300,18300,0
|
|
20231114,163300,669453800,18300,18300,18300,18300,0
|
|
20231114,163200,669453800,18300,18300,18300,18300,0
|
|
20231114,163100,669453800,18300,18300,18300,18300,0
|
|
20231114,163000,669453800,18300,18300,18300,18300,0
|
|
20231114,162900,669453800,18300,18300,18300,18300,0
|
|
20231114,162800,669453800,18300,18300,18300,18300,0
|
|
20231114,162700,669453800,18300,18300,18300,18300,0
|
|
20231114,162600,669453800,18300,18300,18300,18300,920
|
|
20231114,162500,669453800,18300,18300,18300,18300,0
|
|
20231114,162400,669453800,18300,18300,18300,18300,0
|
|
20231114,162300,669453800,18300,18300,18300,18300,0
|
|
20231114,162200,669453800,18300,18300,18300,18300,0
|
|
20231114,162100,669453800,18300,18300,18300,18300,0
|
|
20231114,162000,669453800,18300,18300,18300,18300,0
|
|
20231114,161900,669453800,18300,18300,18300,18300,0
|
|
20231114,161800,669453800,18300,18300,18300,18300,0
|
|
20231114,161700,669453800,18300,18300,18300,18300,0
|
|
20231114,161600,669453800,18300,18300,18300,18300,0
|
|
20231114,161500,669453800,18300,18300,18300,18300,0
|
|
20231114,161400,669453800,18300,18300,18300,18300,0
|
|
20231114,161300,669453800,18300,18300,18300,18300,0
|
|
20231114,161200,669453800,18300,18300,18300,18300,0
|
|
20231114,161100,669453800,18300,18300,18300,18300,0
|
|
20231114,161000,669453800,18300,18300,18300,18300,0
|
|
20231114,160900,669453800,18300,18300,18300,18300,0
|
|
20231114,160800,669453800,18300,18300,18300,18300,0
|
|
20231114,160700,669453800,18300,18300,18300,18300,0
|
|
20231114,160600,669453800,18300,18300,18300,18300,0
|
|
20231114,160500,669453800,18300,18300,18300,18300,0
|
|
20231114,160400,669453800,18300,18300,18300,18300,0
|
|
20231114,160300,669453800,18300,18300,18300,18300,0
|
|
20231114,160200,669453800,18300,18300,18300,18300,0
|
|
20231114,160100,669453800,18300,18300,18300,18300,0
|
|
20231114,160000,669453800,18300,18300,18300,18300,0
|
|
20231114,155900,669453800,18300,18300,18300,18300,0
|
|
20231114,155800,669453800,18300,18300,18300,18300,0
|
|
20231114,155700,669453800,18300,18300,18300,18300,0
|
|
20231114,155600,669453800,18300,18300,18300,18300,920
|
|
20231114,155500,669453800,18300,18300,18300,18300,0
|
|
20231114,155400,669453800,18300,18300,18300,18300,0
|
|
20231114,155300,669453800,18300,18300,18300,18300,0
|
|
20231114,155200,669453800,18300,18300,18300,18300,0
|
|
20231114,155100,669453800,18300,18300,18300,18300,0
|
|
20231114,155000,669453800,18300,18300,18300,18300,0
|
|
20231114,154900,669453800,18300,18300,18300,18300,0
|
|
20231114,154800,669453800,18300,18300,18300,18300,0
|
|
20231114,154700,669453800,18300,18300,18300,18300,0
|
|
20231114,154600,669453800,18300,18300,18300,18300,0
|
|
20231114,154500,669453800,18300,18300,18300,18300,0
|
|
20231114,154400,669453800,18300,18300,18300,18300,0
|
|
20231114,154300,669453800,18300,18300,18300,18300,0
|
|
20231114,154200,669453800,18300,18300,18300,18300,0
|
|
20231114,154100,669453800,18300,18300,18300,18300,0
|
|
20231114,154000,669453800,18300,18300,18300,18300,0
|
|
20231114,153900,669453800,18300,18300,18300,18300,0
|
|
20231114,153800,669453800,18300,18300,18300,18300,0
|
|
20231114,153700,669453800,18300,18300,18300,18300,0
|
|
20231114,153600,669453800,18300,18300,18300,18300,0
|
|
20231114,153500,669453800,18300,18300,18300,18300,0
|
|
20231114,153400,669453800,18300,18300,18300,18300,0
|
|
20231114,153300,669453800,18300,18300,18300,18300,0
|
|
20231114,153200,669453800,18300,18300,18300,18300,0
|
|
20231114,153100,669453800,18300,18300,18300,18300,0
|
|
20231114,153000,669453800,18300,18300,18300,18300,920
|
|
20231114,152900,652617800,18320,18320,18320,18320,0
|
|
20231114,152800,652617800,18320,18320,18320,18320,0
|
|
20231114,152700,652617800,18320,18320,18320,18320,0
|
|
20231114,152600,652617800,18320,18320,18320,18320,0
|
|
20231114,152500,652617800,18320,18320,18320,18320,0
|
|
20231114,152400,652617800,18320,18320,18320,18320,0
|
|
20231114,152300,652617800,18320,18320,18320,18320,0
|
|
20231114,152200,652617800,18320,18320,18320,18320,0
|
|
20231114,152100,652617800,18320,18320,18320,18320,0
|
|
20231114,152000,652617800,18320,18320,18320,18320,0
|
|
20231114,151900,652617800,18320,18420,18420,18310,122
|
|
20231114,151800,650375220,18400,18400,18400,18400,19
|
|
20231114,151700,650025620,18410,18440,18480,18390,253
|
|
20231114,151600,645363020,18390,18450,18460,18390,32
|
|
20231114,151500,644773170,18470,18470,18470,18460,70
|
|
20231114,151400,643480930,18450,18460,18470,18450,207
|
|
20231114,151300,639659030,18460,18450,18470,18450,70
|
|
20231114,151200,638366830,18460,18450,18470,18450,198
|
|
20231114,151100,634711920,18450,18470,18480,18450,193
|
|
20231114,151000,631147670,18470,18480,18480,18470,66
|
|
20231114,150900,629928320,18470,18480,18490,18470,117
|
|
20231114,150800,627766620,18480,18480,18480,18470,70
|
|
20231114,150700,626473030,18480,18480,18480,18470,486
|
|
20231114,150600,617491810,18470,18450,18470,18450,103
|
|
20231114,150500,615589920,18460,18420,18460,18420,917
|
|
20231114,150400,598698640,18400,18440,18450,18400,211
|
|
20231114,150300,594807850,18440,18450,18450,18440,96
|
|
20231114,150200,593036660,18480,18480,18480,18480,187
|
|
20231114,150100,589580900,18490,18480,18490,18470,293
|
|
20231114,150000,584166340,18460,18460,18490,18430,68
|
|
20231114,145900,582912740,18490,18490,18490,18490,137
|
|
20231114,145800,580379610,18490,18490,18490,18460,84
|
|
20231114,145700,578826890,18490,18500,18500,18450,96
|
|
20231114,145600,577052590,18500,18440,18500,18400,5379
|
|
20231114,145500,477755110,18430,18430,18440,18430,190
|
|
20231114,145400,474252350,18440,18440,18440,18430,168
|
|
20231114,145300,471154730,18440,18440,18440,18430,402
|
|
20231114,145200,463744460,18430,18430,18430,18430,68
|
|
20231114,145100,462491220,18430,18430,18430,18420,117
|
|
20231114,145000,460335230,18420,18420,18430,18420,58
|
|
20231114,144900,459266860,18430,18440,18440,18430,137
|
|
20231114,144800,456741270,18440,18440,18440,18430,199
|
|
20231114,144700,453071810,18440,18430,18440,18430,72
|
|
20231114,144600,451744840,18430,18420,18430,18420,75
|
|
20231114,144500,450363330,18420,18430,18430,18420,186
|
|
20231114,144400,446935450,18430,18420,18430,18400,163
|
|
20231114,144300,443934140,18420,18420,18420,18420,103
|
|
20231114,144200,442036880,18420,18420,18430,18420,232
|
|
20231114,144100,437762710,18420,18420,18420,18420,137
|
|
20231114,144000,435239170,18420,18420,18420,18420,68
|
|
20231114,143900,433986610,18420,18430,18430,18420,199
|
|
20231114,143800,430319730,18430,18430,18430,18430,136
|
|
20231114,143700,427813250,18430,18430,18430,18430,68
|
|
20231114,143600,426560010,18430,18420,18430,18420,213
|
|
20231114,143500,422635020,18430,18370,18430,18370,250
|
|
20231114,143400,418028320,18370,18420,18420,18350,67
|
|
20231114,143300,416794770,18350,18420,18430,18350,177
|
|
20231114,143200,413534200,18420,18430,18430,18280,643
|
|
20231114,143100,401711950,18420,18420,18420,18420,404
|
|
20231114,143000,394270270,18410,18420,18420,18410,218
|
|
20231114,142900,390256470,18410,18410,18410,18410,26
|
|
20231114,142800,389777810,18410,18410,18410,18410,137
|
|
20231114,142700,387255640,18410,18400,18410,18400,108
|
|
20231114,142600,385267460,18400,18400,18400,18400,119
|
|
20231114,142500,383077860,18370,18390,18400,18370,186
|
|
20231114,142400,379658310,18370,18370,18370,18370,63
|
|
20231114,142300,378501000,18410,18410,18410,18410,137
|
|
20231114,142200,375978830,18420,18420,18420,18420,280
|
|
20231114,142100,370821230,18410,18400,18410,18400,104
|
|
20231114,142000,368907180,18410,18410,18410,18410,69
|
|
20231114,141900,367636890,18410,18410,18410,18410,268
|
|
20231114,141800,362703010,18400,18380,18400,18380,188
|
|
20231114,141700,359245000,18370,18350,18370,18350,7
|
|
20231114,141600,359116490,18350,18360,18370,18310,97
|
|
20231114,141500,357335590,18360,18370,18370,18310,183
|
|
20231114,141400,353976640,18310,18370,18370,18310,40
|
|
20231114,141300,353243220,18310,18380,18380,18310,164
|
|
20231114,141200,350230860,18380,18380,18380,18380,68
|
|
20231114,141100,348981020,18380,18380,18380,18380,137
|
|
20231114,141000,346462960,18380,18350,18380,18330,382
|
|
20231114,140900,339451560,18310,18350,18350,18310,158
|
|
20231114,140800,336553300,18330,18330,18340,18330,670
|
|
20231114,140700,324266080,18320,18320,18320,18320,1
|
|
20231114,140600,324247760,18310,18310,18310,18310,0
|
|
20231114,140500,324247760,18310,18310,18310,18310,2
|
|
20231114,140400,324211140,18300,18300,18300,18300,0
|
|
20231114,140300,324211140,18300,18300,18300,18300,0
|
|
20231114,140200,324211140,18300,18300,18300,18300,0
|
|
20231114,140100,324211140,18300,18300,18300,18300,0
|
|
20231114,140000,324211140,18300,18290,18300,18290,2
|
|
20231114,135900,324174550,18290,18290,18290,18290,4
|
|
20231114,135800,324101390,18270,18290,18290,18270,94
|
|
20231114,135700,322382610,18300,18300,18300,18300,0
|
|
20231114,135600,322382610,18300,18300,18300,18300,0
|
|
20231114,135500,322382610,18300,18270,18300,18270,64
|
|
20231114,135400,321213300,18270,18300,18300,18270,15
|
|
20231114,135300,320939210,18290,18290,18290,18290,0
|
|
20231114,135200,320939210,18290,18290,18290,18290,0
|
|
20231114,135100,320939210,18290,18270,18290,18260,192
|
|
20231114,135000,317429900,18270,18320,18320,18270,810
|
|
20231114,134900,302608260,18320,18320,18320,18320,0
|
|
20231114,134800,302608260,18320,18320,18320,18320,0
|
|
20231114,134700,302608260,18320,18320,18320,18320,0
|
|
20231114,134600,302608260,18320,18320,18320,18320,0
|
|
20231114,134500,302608260,18320,18320,18320,18320,0
|
|
20231114,134400,302608260,18320,18320,18320,18320,0
|
|
20231114,134300,302608260,18320,18340,18340,18320,125
|
|
20231114,134200,300317300,18350,18350,18350,18350,2
|
|
20231114,134100,300280600,18330,18330,18330,18330,0
|
|
20231114,134000,300280600,18330,18330,18330,18330,0
|
|
20231114,133900,300280600,18330,18330,18330,18330,0
|
|
20231114,133800,300280600,18330,18330,18330,18330,0
|
|
20231114,133700,300280600,18330,18330,18330,18330,8
|
|
20231114,133600,300133960,18320,18330,18340,18320,75
|
|
20231114,133500,298759490,18320,18330,18330,18320,161
|
|
20231114,133400,295809180,18330,18330,18330,18330,0
|
|
20231114,133300,295809180,18330,18330,18330,18330,73
|
|
20231114,133200,294471090,18330,18330,18330,18330,0
|
|
20231114,133100,294471090,18330,18340,18340,18330,80
|
|
20231114,133000,293004190,18340,18340,18340,18340,19
|
|
20231114,132900,292655730,18380,18380,18380,18340,228
|
|
20231114,132800,288471700,18350,18350,18350,18350,0
|
|
20231114,132700,288471700,18350,18350,18350,18350,0
|
|
20231114,132600,288471700,18350,18350,18350,18350,0
|
|
20231114,132500,288471700,18350,18350,18350,18350,0
|
|
20231114,132400,288471700,18350,18350,18350,18350,0
|
|
20231114,132300,288471700,18350,18360,18390,18350,126
|
|
20231114,132200,286157620,18350,18360,18360,18350,77
|
|
20231114,132100,284744660,18350,18350,18350,18350,0
|
|
20231114,132000,284744660,18350,18360,18360,18350,96
|
|
20231114,131900,282982690,18360,18360,18360,18360,0
|
|
20231114,131800,282982690,18360,18360,18360,18360,51
|
|
20231114,131700,282046330,18360,18360,18360,18360,16
|
|
20231114,131600,281752570,18360,18360,18360,18360,31
|
|
20231114,131500,281183410,18390,18390,18390,18390,0
|
|
20231114,131400,281183410,18390,18390,18390,18390,55
|
|
20231114,131300,280171960,18390,18390,18390,18390,1
|
|
20231114,131200,280153570,18380,18380,18380,18380,0
|
|
20231114,131100,280153570,18380,18380,18380,18380,0
|
|
20231114,131000,280153570,18380,18390,18390,18370,1065
|
|
20231114,130900,260578240,18390,18390,18390,18390,1
|
|
20231114,130800,260559850,18380,18380,18380,18380,70
|
|
20231114,130700,259273250,18400,18400,18400,18400,50
|
|
20231114,130600,258353250,18400,18400,18400,18400,0
|
|
20231114,130500,258353250,18400,18400,18400,18400,10
|
|
20231114,130400,258169250,18400,18400,18400,18400,0
|
|
20231114,130300,258169250,18400,18400,18400,18400,0
|
|
20231114,130200,258169250,18400,18400,18400,18400,20
|
|
20231114,130100,257801250,18390,18390,18390,18390,0
|
|
20231114,130000,257801250,18390,18390,18390,18390,12
|
|
20231114,125900,257580570,18390,18390,18390,18390,100
|
|
20231114,125800,255741570,18380,18370,18380,18370,94
|
|
20231114,125700,254014160,18370,18370,18370,18370,0
|
|
20231114,125600,254014160,18370,18370,18370,18370,0
|
|
20231114,125500,254014160,18370,18370,18370,18370,0
|
|
20231114,125400,254014160,18370,18370,18370,18370,1
|
|
20231114,125300,253995790,18350,18360,18360,18350,5
|
|
20231114,125200,253904030,18340,18340,18340,18340,0
|
|
20231114,125100,253904030,18340,18340,18340,18340,0
|
|
20231114,125000,253904030,18340,18340,18340,18340,0
|
|
20231114,124900,253904030,18340,18340,18340,18340,0
|
|
20231114,124800,253904030,18340,18340,18340,18340,0
|
|
20231114,124700,253904030,18340,18340,18340,18340,0
|
|
20231114,124600,253904030,18340,18340,18340,18340,0
|
|
20231114,124500,253904030,18340,18340,18340,18340,0
|
|
20231114,124400,253904030,18340,18340,18340,18340,0
|
|
20231114,124300,253904030,18340,18340,18340,18340,0
|
|
20231114,124200,253904030,18340,18340,18340,18340,1
|
|
20231114,124100,253885690,18370,18370,18370,18370,0
|
|
20231114,124000,253885690,18370,18340,18400,18340,201
|
|
20231114,123900,250195600,18330,18330,18330,18330,1
|
|
20231114,123800,250177270,18340,18340,18340,18340,0
|
|
20231114,123700,250177270,18340,18340,18340,18340,0
|
|
20231114,123600,250177270,18340,18340,18340,18340,9
|
|
20231114,123500,250012210,18330,18330,18330,18330,1
|
|
20231114,123400,249993880,18330,18330,18330,18330,0
|
|
20231114,123300,249993880,18330,18330,18330,18330,0
|
|
20231114,123200,249993880,18330,18330,18330,18330,0
|
|
20231114,123100,249993880,18330,18330,18330,18330,0
|
|
20231114,123000,249993880,18330,18330,18330,18330,66
|
|
20231114,122900,248784100,18330,18330,18330,18330,0
|
|
20231114,122800,248784100,18330,18330,18330,18330,0
|
|
20231114,122700,248784100,18330,18330,18330,18330,0
|
|
20231114,122600,248784100,18330,18330,18330,18330,0
|
|
20231114,122500,248784100,18330,18330,18330,18330,74
|
|
20231114,122400,247427680,18340,18340,18340,18340,0
|
|
20231114,122300,247427680,18340,18340,18340,18340,0
|
|
20231114,122200,247427680,18340,18340,18340,18340,50
|
|
20231114,122100,246510680,18340,18340,18340,18340,0
|
|
20231114,122000,246510680,18340,18330,18340,18330,6
|
|
20231114,121900,246400690,18330,18330,18330,18330,0
|
|
20231114,121800,246400690,18330,18330,18330,18330,1
|
|
20231114,121700,246382360,18340,18340,18340,18340,0
|
|
20231114,121600,246382360,18340,18340,18340,18340,0
|
|
20231114,121500,246382360,18340,18340,18340,18340,0
|
|
20231114,121400,246382360,18340,18340,18340,18340,10
|
|
20231114,121300,246198960,18340,18340,18340,18340,66
|
|
20231114,121200,244988520,18350,18350,18350,18350,1
|
|
20231114,121100,244970170,18350,18350,18350,18350,0
|
|
20231114,121000,244970170,18350,18350,18350,18350,0
|
|
20231114,120900,244970170,18350,18340,18350,18340,32
|
|
20231114,120800,244383280,18340,18340,18340,18340,0
|
|
20231114,120700,244383280,18340,18340,18340,18340,0
|
|
20231114,120600,244383280,18340,18340,18340,18340,0
|
|
20231114,120500,244383280,18340,18340,18340,18340,0
|
|
20231114,120400,244383280,18340,18340,18340,18340,0
|
|
20231114,120300,244383280,18340,18340,18340,18340,35
|
|
20231114,120200,243741380,18330,18330,18330,18330,11
|
|
20231114,120100,243539750,18330,18330,18330,18330,13
|
|
20231114,120000,243301460,18320,18320,18320,18320,0
|
|
20231114,115900,243301460,18320,18320,18320,18320,0
|
|
20231114,115800,243301460,18320,18330,18330,18320,45
|
|
20231114,115700,242477040,18330,18330,18330,18330,0
|
|
20231114,115600,242477040,18330,18330,18330,18330,9
|
|
20231114,115500,242312070,18320,18320,18320,18320,0
|
|
20231114,115400,242312070,18320,18310,18320,18310,120
|
|
20231114,115300,240113690,18320,18320,18320,18320,5
|
|
20231114,115200,240022090,18320,18320,18320,18320,2
|
|
20231114,115100,239985450,18320,18300,18320,18300,7
|
|
20231114,115000,239857250,18290,18290,18290,18290,0
|
|
20231114,114900,239857250,18290,18290,18290,18290,0
|
|
20231114,114800,239857250,18290,18290,18290,18290,0
|
|
20231114,114700,239857250,18290,18290,18290,18290,0
|
|
20231114,114600,239857250,18290,18290,18290,18290,0
|
|
20231114,114500,239857250,18290,18310,18310,18290,64
|
|
20231114,114400,238686650,18330,18330,18330,18330,37
|
|
20231114,114300,238008440,18350,18350,18350,18350,0
|
|
20231114,114200,238008440,18350,18350,18350,18350,0
|
|
20231114,114100,238008440,18350,18350,18350,18350,0
|
|
20231114,114000,238008440,18350,18350,18350,18350,10
|
|
20231114,113900,237824940,18410,18410,18410,18410,0
|
|
20231114,113800,237824940,18410,18410,18410,18410,0
|
|
20231114,113700,237824940,18410,18410,18410,18410,0
|
|
20231114,113600,237824940,18410,18410,18410,18410,0
|
|
20231114,113500,237824940,18410,18410,18410,18410,0
|
|
20231114,113400,237824940,18410,18300,18410,18300,33
|
|
20231114,113300,237220700,18300,18300,18300,18300,112
|
|
20231114,113200,235171100,18300,18300,18300,18300,0
|
|
20231114,113100,235171100,18300,18300,18300,18300,39
|
|
20231114,113000,234457400,18300,18300,18300,18300,42
|
|
20231114,112900,233688800,18300,18300,18300,18300,4
|
|
20231114,112800,233615600,18300,18300,18300,18300,1
|
|
20231114,112700,233597300,18280,18310,18430,18280,115
|
|
20231114,112600,231481420,18300,18300,18300,18300,0
|
|
20231114,112500,231481420,18300,18300,18300,18300,60
|
|
20231114,112400,230383420,18290,18290,18290,18290,1
|
|
20231114,112300,230365130,18290,18290,18290,18290,0
|
|
20231114,112200,230365130,18290,18290,18290,18290,30
|
|
20231114,112100,229816430,18290,18290,18290,18290,0
|
|
20231114,112000,229816430,18290,18290,18300,18290,6
|
|
20231114,111900,229706680,18290,18290,18290,18290,4
|
|
20231114,111800,229633520,18300,18300,18300,18300,0
|
|
20231114,111700,229633520,18300,18300,18300,18300,0
|
|
20231114,111600,229633520,18300,18300,18300,18300,0
|
|
20231114,111500,229633520,18300,18300,18300,18300,137
|
|
20231114,111400,227126420,18300,18300,18300,18300,0
|
|
20231114,111300,227126420,18300,18310,18310,18300,53
|
|
20231114,111200,226156290,18320,18320,18320,18320,3
|
|
20231114,111100,226101330,18320,18320,18320,18320,29
|
|
20231114,111000,225570050,18330,18330,18330,18330,10
|
|
20231114,110900,225386750,18340,18340,18340,18340,0
|
|
20231114,110800,225386750,18340,18330,18340,18330,31
|
|
20231114,110700,224818510,18330,18330,18330,18330,1
|
|
20231114,110600,224800180,18370,18370,18370,18370,0
|
|
20231114,110500,224800180,18370,18340,18370,18340,212
|
|
20231114,110400,220906700,18350,18400,18400,18350,952
|
|
20231114,110300,203396310,18400,18400,18400,18400,31
|
|
20231114,110200,202825910,18400,18400,18400,18400,0
|
|
20231114,110100,202825910,18400,18400,18400,18400,0
|
|
20231114,110000,202825910,18400,18400,18400,18400,31
|
|
20231114,105900,202255510,18400,18400,18400,18400,1
|
|
20231114,105800,202237110,18410,18410,18410,18410,1
|
|
20231114,105700,202218700,18420,18420,18420,18420,25
|
|
20231114,105600,201758200,18410,18410,18410,18410,0
|
|
20231114,105500,201758200,18410,18400,18410,18400,143
|
|
20231114,105400,199125990,18400,18400,18400,18400,450
|
|
20231114,105300,190845990,18400,18400,18400,18400,1
|
|
20231114,105200,190827590,18410,18410,18410,18410,9
|
|
20231114,105100,190661900,18410,18410,18410,18410,0
|
|
20231114,105000,190661900,18410,18410,18410,18410,0
|
|
20231114,104900,190661900,18410,18410,18410,18410,0
|
|
20231114,104800,190661900,18410,18410,18410,18410,0
|
|
20231114,104700,190661900,18410,18410,18410,18410,19
|
|
20231114,104600,190312110,18420,18420,18420,18420,0
|
|
20231114,104500,190312110,18420,18420,18420,18420,0
|
|
20231114,104400,190312110,18420,18420,18420,18420,0
|
|
20231114,104300,190312110,18420,18420,18420,18420,0
|
|
20231114,104200,190312110,18420,18400,18420,18400,184
|
|
20231114,104100,186924830,18400,18400,18400,18400,0
|
|
20231114,104000,186924830,18400,18400,18400,18400,2
|
|
20231114,103900,186888030,18410,18410,18410,18410,0
|
|
20231114,103800,186888030,18410,18410,18410,18410,176
|
|
20231114,103700,183647870,18410,18390,18410,18390,357
|
|
20231114,103600,177078830,18390,18390,18390,18390,0
|
|
20231114,103500,177078830,18390,18390,18390,18390,0
|
|
20231114,103400,177078830,18390,18390,18390,18390,4
|
|
20231114,103300,177005270,18390,18390,18390,18390,0
|
|
20231114,103200,177005270,18390,18390,18390,18390,0
|
|
20231114,103100,177005270,18390,18390,18390,18390,1
|
|
20231114,103000,176986880,18400,18400,18400,18400,0
|
|
20231114,102900,176986880,18400,18400,18400,18390,140
|
|
20231114,102800,174411190,18400,18400,18400,18390,4
|
|
20231114,102700,174337600,18400,18400,18400,18400,0
|
|
20231114,102600,174337600,18400,18400,18400,18400,0
|
|
20231114,102500,174337600,18400,18400,18400,18400,1
|
|
20231114,102400,174319200,18400,18400,18400,18400,30
|
|
20231114,102300,173767200,18390,18390,18390,18390,0
|
|
20231114,102200,173767200,18390,18390,18390,18390,0
|
|
20231114,102100,173767200,18390,18390,18390,18390,0
|
|
20231114,102000,173767200,18390,18380,18390,18380,121
|
|
20231114,101900,171543210,18370,18370,18370,18370,32
|
|
20231114,101800,170955370,18390,18390,18390,18390,23
|
|
20231114,101700,170532400,18400,18400,18400,18400,8
|
|
20231114,101600,170385200,18400,18400,18400,18400,0
|
|
20231114,101500,170385200,18400,18400,18400,18400,0
|
|
20231114,101400,170385200,18400,18400,18400,18400,52
|
|
20231114,101300,169428400,18390,18390,18390,18390,13
|
|
20231114,101200,169189330,18380,18370,18380,18370,443
|
|
20231114,101100,161050100,18370,18370,18370,18370,0
|
|
20231114,101000,161050100,18370,18370,18370,18370,31
|
|
20231114,100900,160480630,18370,18370,18370,18370,2
|
|
20231114,100800,160443890,18370,18370,18370,18370,31
|
|
20231114,100700,159874420,18380,18380,18380,18380,50
|
|
20231114,100600,158955420,18380,18380,18380,18380,0
|
|
20231114,100500,158955420,18380,18360,18380,18360,94
|
|
20231114,100400,157228280,18350,18350,18350,18350,0
|
|
20231114,100300,157228280,18350,18350,18350,18350,0
|
|
20231114,100200,157228280,18350,18350,18350,18350,0
|
|
20231114,100100,157228280,18350,18350,18420,18350,369
|
|
20231114,100000,150437460,18360,18360,18360,18360,0
|
|
20231114,095900,150437460,18360,18360,18360,18360,0
|
|
20231114,095800,150437460,18360,18350,18360,18350,227
|
|
20231114,095700,146270900,18320,18320,18320,18320,20
|
|
20231114,095600,145904500,18320,18360,18360,18320,121
|
|
20231114,095500,143682980,18370,18360,18370,18360,182
|
|
20231114,095400,140341440,18360,18360,18360,18360,1
|
|
20231114,095300,140323080,18310,18310,18310,18310,28
|
|
20231114,095200,139810400,18310,18310,18310,18310,30
|
|
20231114,095100,139261100,18300,18280,18300,18280,162
|
|
20231114,095000,136297820,18280,18290,18290,18280,44
|
|
20231114,094900,135493110,18300,18300,18300,18300,0
|
|
20231114,094800,135493110,18300,18300,18300,18300,0
|
|
20231114,094700,135493110,18300,18300,18300,18300,39
|
|
20231114,094600,134779410,18300,18330,18330,18300,99
|
|
20231114,094500,132967490,18310,18380,18380,18300,613
|
|
20231114,094400,121708760,18400,18420,18420,18400,238
|
|
20231114,094300,117329540,18420,18410,18420,18410,11
|
|
20231114,094200,117126930,18400,18390,18400,18390,118
|
|
20231114,094100,114956400,18380,18390,18390,18380,38
|
|
20231114,094000,114257890,18400,18400,18400,18400,0
|
|
20231114,093900,114257890,18400,18400,18400,18400,0
|
|
20231114,093800,114257890,18400,18400,18400,18400,6
|
|
20231114,093700,114147490,18400,18400,18400,18400,1
|
|
20231114,093600,114129090,18400,18400,18400,18400,5
|
|
20231114,093500,114037090,18430,18410,18430,18410,200
|
|
20231114,093400,110354620,18410,18410,18410,18410,0
|
|
20231114,093300,110354620,18410,18410,18410,18410,5
|
|
20231114,093200,110262570,18420,18420,18420,18420,1
|
|
20231114,093100,110244150,18420,18380,18420,18380,58
|
|
20231114,093000,109177110,18380,18390,18410,18380,74
|
|
20231114,092900,107816420,18380,18380,18380,18380,152
|
|
20231114,092800,105022660,18370,18370,18370,18370,17
|
|
20231114,092700,104710370,18370,18370,18370,18370,5
|
|
20231114,092600,104618520,18370,18380,18380,18370,37
|
|
20231114,092500,103938820,18370,18370,18380,18370,399
|
|
20231114,092400,96609180,18370,18370,18370,18370,33
|
|
20231114,092300,96002970,18380,18380,18380,18380,10
|
|
20231114,092200,95819170,18380,18420,18420,18380,257
|
|
20231114,092100,91085270,18420,18430,18430,18420,109
|
|
20231114,092000,89077400,18440,18440,18440,18440,100
|
|
20231114,091900,87233400,18440,18420,18440,18420,957
|
|
20231114,091800,69594950,18400,18390,18410,18390,360
|
|
20231114,091700,62969860,18370,18370,18370,18370,10
|
|
20231114,091600,62786160,18380,18380,18380,18380,1
|
|
20231114,091500,62767780,18370,18310,18370,18310,159
|
|
20231114,091400,59847910,18380,18380,18380,18310,98
|
|
20231114,091300,58053330,18310,18310,18310,18310,0
|
|
20231114,091200,58053330,18310,18310,18380,18310,32
|
|
20231114,091100,57467340,18310,18390,18390,18310,62
|
|
20231114,091000,56331560,18390,18400,18410,18390,342
|
|
20231114,090900,50041190,18400,18400,18420,18400,717
|
|
20231114,090800,36844050,18420,18410,18420,18400,197
|
|
20231114,090700,33216900,18390,18390,18410,18380,694
|
|
20231114,090600,20450420,18300,18290,18390,18290,392
|
|
20231114,090500,13248840,18370,18340,18370,18340,77
|
|
20231114,090400,11835060,18260,18270,18270,18260,6
|
|
20231114,090300,11725490,18350,18350,18350,18350,1
|
|
20231114,090200,11707140,18250,18250,18250,18250,18
|
|
20231114,090100,11378640,18250,18240,18360,18230,140
|
|
20231114,090000,8818400,18360,18380,18380,18360,480
|