619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,191600,553533120,11910,11910,11910,11910,259
|
|
20231113,191500,553533120,11910,11910,11910,11910,0
|
|
20231113,191400,553533120,11910,11910,11910,11910,0
|
|
20231113,191300,553533120,11910,11910,11910,11910,0
|
|
20231113,191200,553533120,11910,11910,11910,11910,0
|
|
20231113,191100,553533120,11910,11910,11910,11910,0
|
|
20231113,191000,553533120,11910,11910,11910,11910,0
|
|
20231113,190900,553533120,11910,11910,11910,11910,0
|
|
20231113,190800,553533120,11910,11910,11910,11910,0
|
|
20231113,190700,553533120,11910,11910,11910,11910,0
|
|
20231113,190600,553533120,11910,11910,11910,11910,0
|
|
20231113,190500,553533120,11910,11910,11910,11910,0
|
|
20231113,190400,553533120,11910,11910,11910,11910,0
|
|
20231113,190300,553533120,11910,11910,11910,11910,0
|
|
20231113,190200,553533120,11910,11910,11910,11910,0
|
|
20231113,190100,553533120,11910,11910,11910,11910,0
|
|
20231113,190000,553533120,11910,11910,11910,11910,0
|
|
20231113,185900,553533120,11910,11910,11910,11910,0
|
|
20231113,185800,553533120,11910,11910,11910,11910,0
|
|
20231113,185700,553533120,11910,11910,11910,11910,0
|
|
20231113,185600,553533120,11910,11910,11910,11910,0
|
|
20231113,185500,553533120,11910,11910,11910,11910,0
|
|
20231113,185400,553533120,11910,11910,11910,11910,0
|
|
20231113,185300,553533120,11910,11910,11910,11910,0
|
|
20231113,185200,553533120,11910,11910,11910,11910,0
|
|
20231113,185100,553533120,11910,11910,11910,11910,0
|
|
20231113,185000,553533120,11910,11910,11910,11910,0
|
|
20231113,184900,553533120,11910,11910,11910,11910,0
|
|
20231113,184800,553533120,11910,11910,11910,11910,0
|
|
20231113,184700,553533120,11910,11910,11910,11910,0
|
|
20231113,184600,553533120,11910,11910,11910,11910,259
|
|
20231113,184500,553533120,11910,11910,11910,11910,0
|
|
20231113,184400,553533120,11910,11910,11910,11910,0
|
|
20231113,184300,553533120,11910,11910,11910,11910,0
|
|
20231113,184200,553533120,11910,11910,11910,11910,0
|
|
20231113,184100,553533120,11910,11910,11910,11910,0
|
|
20231113,184000,553533120,11910,11910,11910,11910,0
|
|
20231113,183900,553533120,11910,11910,11910,11910,0
|
|
20231113,183800,553533120,11910,11910,11910,11910,0
|
|
20231113,183700,553533120,11910,11910,11910,11910,0
|
|
20231113,183600,553533120,11910,11910,11910,11910,0
|
|
20231113,183500,553533120,11910,11910,11910,11910,0
|
|
20231113,183400,553533120,11910,11910,11910,11910,0
|
|
20231113,183300,553533120,11910,11910,11910,11910,0
|
|
20231113,183200,553533120,11910,11910,11910,11910,0
|
|
20231113,183100,553533120,11910,11910,11910,11910,0
|
|
20231113,183000,553533120,11910,11910,11910,11910,0
|
|
20231113,182900,553533120,11910,11910,11910,11910,0
|
|
20231113,182800,553533120,11910,11910,11910,11910,0
|
|
20231113,182700,553533120,11910,11910,11910,11910,0
|
|
20231113,182600,553533120,11910,11910,11910,11910,0
|
|
20231113,182500,553533120,11910,11910,11910,11910,0
|
|
20231113,182400,553533120,11910,11910,11910,11910,0
|
|
20231113,182300,553533120,11910,11910,11910,11910,0
|
|
20231113,182200,553533120,11910,11910,11910,11910,0
|
|
20231113,182100,553533120,11910,11910,11910,11910,0
|
|
20231113,182000,553533120,11910,11910,11910,11910,0
|
|
20231113,181900,553533120,11910,11910,11910,11910,0
|
|
20231113,181800,553533120,11910,11910,11910,11910,0
|
|
20231113,181700,553533120,11910,11910,11910,11910,0
|
|
20231113,181600,553533120,11910,11910,11910,11910,259
|
|
20231113,181500,553533120,11910,11910,11910,11910,0
|
|
20231113,181400,553533120,11910,11910,11910,11910,0
|
|
20231113,181300,553533120,11910,11910,11910,11910,0
|
|
20231113,181200,553533120,11910,11910,11910,11910,0
|
|
20231113,181100,553533120,11910,11910,11910,11910,0
|
|
20231113,181000,553533120,11910,11910,11910,11910,0
|
|
20231113,180900,553533120,11910,11910,11910,11910,0
|
|
20231113,180800,553533120,11910,11910,11910,11910,0
|
|
20231113,180700,553533120,11910,11910,11910,11910,0
|
|
20231113,180600,553533120,11910,11910,11910,11910,0
|
|
20231113,180500,553533120,11910,11910,11910,11910,0
|
|
20231113,180400,553533120,11910,11910,11910,11910,0
|
|
20231113,180300,553533120,11910,11910,11910,11910,0
|
|
20231113,180200,553533120,11910,11910,11910,11910,0
|
|
20231113,180100,553533120,11910,11910,11910,11910,0
|
|
20231113,180000,553533120,11910,11910,11910,11910,0
|
|
20231113,175900,553533120,11910,11910,11910,11910,0
|
|
20231113,175800,553533120,11910,11910,11910,11910,0
|
|
20231113,175700,553533120,11910,11910,11910,11910,0
|
|
20231113,175600,553533120,11910,11910,11910,11910,0
|
|
20231113,175500,553533120,11910,11910,11910,11910,0
|
|
20231113,175400,553533120,11910,11910,11910,11910,0
|
|
20231113,175300,553533120,11910,11910,11910,11910,0
|
|
20231113,175200,553533120,11910,11910,11910,11910,0
|
|
20231113,175100,553533120,11910,11910,11910,11910,0
|
|
20231113,175000,553533120,11910,11910,11910,11910,0
|
|
20231113,174900,553533120,11910,11910,11910,11910,0
|
|
20231113,174800,553533120,11910,11910,11910,11910,0
|
|
20231113,174700,553533120,11910,11910,11910,11910,0
|
|
20231113,174600,553533120,11910,11910,11910,11910,259
|
|
20231113,174500,553533120,11910,11910,11910,11910,0
|
|
20231113,174400,553533120,11910,11910,11910,11910,0
|
|
20231113,174300,553533120,11910,11910,11910,11910,0
|
|
20231113,174200,553533120,11910,11910,11910,11910,0
|
|
20231113,174100,553533120,11910,11910,11910,11910,0
|
|
20231113,174000,553533120,11910,11910,11910,11910,0
|
|
20231113,173900,553533120,11910,11910,11910,11910,0
|
|
20231113,173800,553533120,11910,11910,11910,11910,0
|
|
20231113,173700,553533120,11910,11910,11910,11910,0
|
|
20231113,173600,553533120,11910,11910,11910,11910,0
|
|
20231113,173500,553533120,11910,11910,11910,11910,0
|
|
20231113,173400,553533120,11910,11910,11910,11910,0
|
|
20231113,173300,553533120,11910,11910,11910,11910,0
|
|
20231113,173200,553533120,11910,11910,11910,11910,0
|
|
20231113,173100,553533120,11910,11910,11910,11910,0
|
|
20231113,173000,553533120,11910,11910,11910,11910,0
|
|
20231113,172900,553533120,11910,11910,11910,11910,0
|
|
20231113,172800,553533120,11910,11910,11910,11910,0
|
|
20231113,172700,553533120,11910,11910,11910,11910,0
|
|
20231113,172600,553533120,11910,11910,11910,11910,0
|
|
20231113,172500,553533120,11910,11910,11910,11910,0
|
|
20231113,172400,553533120,11910,11910,11910,11910,0
|
|
20231113,172300,553533120,11910,11910,11910,11910,0
|
|
20231113,172200,553533120,11910,11910,11910,11910,0
|
|
20231113,172100,553533120,11910,11910,11910,11910,0
|
|
20231113,172000,553533120,11910,11910,11910,11910,0
|
|
20231113,171900,553533120,11910,11910,11910,11910,0
|
|
20231113,171800,553533120,11910,11910,11910,11910,0
|
|
20231113,171700,553533120,11910,11910,11910,11910,0
|
|
20231113,171600,553533120,11910,11910,11910,11910,259
|
|
20231113,171500,553533120,11910,11910,11910,11910,0
|
|
20231113,171400,553533120,11910,11910,11910,11910,0
|
|
20231113,171300,553533120,11910,11910,11910,11910,0
|
|
20231113,171200,553533120,11910,11910,11910,11910,0
|
|
20231113,171100,553533120,11910,11910,11910,11910,0
|
|
20231113,171000,553533120,11910,11910,11910,11910,0
|
|
20231113,170900,553533120,11910,11910,11910,11910,0
|
|
20231113,170800,553533120,11910,11910,11910,11910,0
|
|
20231113,170700,553533120,11910,11910,11910,11910,0
|
|
20231113,170600,553533120,11910,11910,11910,11910,0
|
|
20231113,170500,553533120,11910,11910,11910,11910,0
|
|
20231113,170400,553533120,11910,11910,11910,11910,0
|
|
20231113,170300,553533120,11910,11910,11910,11910,0
|
|
20231113,170200,553533120,11910,11910,11910,11910,0
|
|
20231113,170100,553533120,11910,11910,11910,11910,0
|
|
20231113,170000,553533120,11910,11910,11910,11910,0
|
|
20231113,165900,553533120,11910,11910,11910,11910,0
|
|
20231113,165800,553533120,11910,11910,11910,11910,0
|
|
20231113,165700,553533120,11910,11910,11910,11910,0
|
|
20231113,165600,553533120,11910,11910,11910,11910,0
|
|
20231113,165500,553533120,11910,11910,11910,11910,0
|
|
20231113,165400,553533120,11910,11910,11910,11910,0
|
|
20231113,165300,553533120,11910,11910,11910,11910,0
|
|
20231113,165200,553533120,11910,11910,11910,11910,0
|
|
20231113,165100,553533120,11910,11910,11910,11910,0
|
|
20231113,165000,553533120,11910,11910,11910,11910,0
|
|
20231113,164900,553533120,11910,11910,11910,11910,0
|
|
20231113,164800,553533120,11910,11910,11910,11910,0
|
|
20231113,164700,553533120,11910,11910,11910,11910,0
|
|
20231113,164600,553533120,11910,11910,11910,11910,259
|
|
20231113,164500,553533120,11910,11910,11910,11910,0
|
|
20231113,164400,553533120,11910,11910,11910,11910,0
|
|
20231113,164300,553533120,11910,11910,11910,11910,0
|
|
20231113,164200,553533120,11910,11910,11910,11910,0
|
|
20231113,164100,553533120,11910,11910,11910,11910,0
|
|
20231113,164000,553533120,11910,11910,11910,11910,0
|
|
20231113,163900,553533120,11910,11910,11910,11910,0
|
|
20231113,163800,553533120,11910,11910,11910,11910,0
|
|
20231113,163700,553533120,11910,11910,11910,11910,0
|
|
20231113,163600,553533120,11910,11910,11910,11910,0
|
|
20231113,163500,553533120,11910,11910,11910,11910,0
|
|
20231113,163400,553533120,11910,11910,11910,11910,0
|
|
20231113,163300,553533120,11910,11910,11910,11910,0
|
|
20231113,163200,553533120,11910,11910,11910,11910,0
|
|
20231113,163100,553533120,11910,11910,11910,11910,0
|
|
20231113,163000,553533120,11910,11910,11910,11910,0
|
|
20231113,162900,553533120,11910,11910,11910,11910,0
|
|
20231113,162800,553533120,11910,11910,11910,11910,0
|
|
20231113,162700,553533120,11910,11910,11910,11910,0
|
|
20231113,162600,553533120,11910,11910,11910,11910,0
|
|
20231113,162500,553533120,11910,11910,11910,11910,0
|
|
20231113,162400,553533120,11910,11910,11910,11910,0
|
|
20231113,162300,553533120,11910,11910,11910,11910,0
|
|
20231113,162200,553533120,11910,11910,11910,11910,0
|
|
20231113,162100,553533120,11910,11910,11910,11910,0
|
|
20231113,162000,553533120,11910,11910,11910,11910,0
|
|
20231113,161900,553533120,11910,11910,11910,11910,0
|
|
20231113,161800,553533120,11910,11910,11910,11910,0
|
|
20231113,161700,553533120,11910,11910,11910,11910,0
|
|
20231113,161600,553533120,11910,11910,11910,11910,259
|
|
20231113,161500,553533120,11910,11910,11910,11910,0
|
|
20231113,161400,553533120,11910,11910,11910,11910,0
|
|
20231113,161300,553533120,11910,11910,11910,11910,0
|
|
20231113,161200,553533120,11910,11910,11910,11910,0
|
|
20231113,161100,553533120,11910,11910,11910,11910,0
|
|
20231113,161000,553533120,11910,11910,11910,11910,0
|
|
20231113,160900,553533120,11910,11910,11910,11910,0
|
|
20231113,160800,553533120,11910,11910,11910,11910,0
|
|
20231113,160700,553533120,11910,11910,11910,11910,0
|
|
20231113,160600,553533120,11910,11910,11910,11910,0
|
|
20231113,160500,553533120,11910,11910,11910,11910,0
|
|
20231113,160400,553533120,11910,11910,11910,11910,0
|
|
20231113,160300,553533120,11910,11910,11910,11910,0
|
|
20231113,160200,553533120,11910,11910,11910,11910,0
|
|
20231113,160100,553533120,11910,11910,11910,11910,0
|
|
20231113,160000,553533120,11910,11910,11910,11910,0
|
|
20231113,155900,553533120,11910,11910,11910,11910,0
|
|
20231113,155800,553533120,11910,11910,11910,11910,0
|
|
20231113,155700,553533120,11910,11910,11910,11910,0
|
|
20231113,155600,553533120,11910,11910,11910,11910,0
|
|
20231113,155500,553533120,11910,11910,11910,11910,0
|
|
20231113,155400,553533120,11910,11910,11910,11910,0
|
|
20231113,155300,553533120,11910,11910,11910,11910,0
|
|
20231113,155200,553533120,11910,11910,11910,11910,0
|
|
20231113,155100,553533120,11910,11910,11910,11910,0
|
|
20231113,155000,553533120,11910,11910,11910,11910,0
|
|
20231113,154900,553533120,11910,11910,11910,11910,0
|
|
20231113,154800,553533120,11910,11910,11910,11910,0
|
|
20231113,154700,553533120,11910,11910,11910,11910,0
|
|
20231113,154600,553533120,11910,11910,11910,11910,259
|
|
20231113,154500,553533120,11910,11910,11910,11910,0
|
|
20231113,154400,553533120,11910,11910,11910,11910,0
|
|
20231113,154300,553533120,11910,11910,11910,11910,0
|
|
20231113,154200,553533120,11910,11910,11910,11910,0
|
|
20231113,154100,553533120,11910,11910,11910,11910,0
|
|
20231113,154000,553533120,11910,11910,11910,11910,0
|
|
20231113,153900,553533120,11910,11910,11910,11910,0
|
|
20231113,153800,553533120,11910,11910,11910,11910,0
|
|
20231113,153700,553533120,11910,11910,11910,11910,0
|
|
20231113,153600,553533120,11910,11910,11910,11910,0
|
|
20231113,153500,553533120,11910,11910,11910,11910,0
|
|
20231113,153400,553533120,11910,11910,11910,11910,0
|
|
20231113,153300,553533120,11910,11910,11910,11910,0
|
|
20231113,153200,553533120,11910,11910,11910,11910,0
|
|
20231113,153100,553533120,11910,11910,11910,11910,0
|
|
20231113,153000,553533120,11910,11910,11910,11910,259
|
|
20231113,152900,550448430,11900,11900,11900,11900,0
|
|
20231113,152800,550448430,11900,11900,11900,11900,0
|
|
20231113,152700,550448430,11900,11900,11900,11900,0
|
|
20231113,152600,550448430,11900,11900,11900,11900,0
|
|
20231113,152500,550448430,11900,11900,11900,11900,0
|
|
20231113,152400,550448430,11900,11900,11900,11900,0
|
|
20231113,152300,550448430,11900,11900,11900,11900,0
|
|
20231113,152200,550448430,11900,11900,11900,11900,0
|
|
20231113,152100,550448430,11900,11900,11900,11900,0
|
|
20231113,152000,550448430,11900,11900,11900,11900,0
|
|
20231113,151900,550448430,11900,11900,11900,11900,18
|
|
20231113,151800,550234230,11900,11910,11910,11900,14
|
|
20231113,151700,550067550,11900,11900,11910,11900,98
|
|
20231113,151600,548901230,11900,11900,11910,11900,328
|
|
20231113,151500,544997900,11900,11900,11900,11900,14
|
|
20231113,151400,544831300,11900,11900,11900,11900,15
|
|
20231113,151300,544652800,11900,11920,11950,11900,134
|
|
20231113,151200,543056990,11920,11920,11920,11910,103
|
|
20231113,151100,541830030,11910,11920,11920,11910,118
|
|
20231113,151000,540424530,11910,11920,11920,11910,45
|
|
20231113,150900,539888270,11920,11910,11920,11910,17
|
|
20231113,150800,539685790,11910,11910,11910,11910,37
|
|
20231113,150700,539245120,11910,11920,11920,11910,16
|
|
20231113,150600,539054540,11920,11920,11920,11910,52
|
|
20231113,150500,538434850,11910,11910,11910,11900,260
|
|
20231113,150400,535340290,11910,11920,11920,11910,35
|
|
20231113,150300,534923320,11910,11910,11910,11910,47
|
|
20231113,150200,534363550,11900,11880,11900,11880,63
|
|
20231113,150100,533614320,11880,11890,11890,11880,68
|
|
20231113,150000,532806290,11890,11890,11890,11880,335
|
|
20231113,145900,528826300,11890,11890,11900,11890,233
|
|
20231113,145800,526055720,11890,11890,11890,11890,40
|
|
20231113,145700,525580120,11890,11900,11900,11890,66
|
|
20231113,145600,524794790,11900,11900,11900,11900,22
|
|
20231113,145500,524532990,11900,11900,11900,11900,38
|
|
20231113,145400,524080790,11900,11900,11900,11900,63
|
|
20231113,145300,523331090,11890,11890,11890,11890,18
|
|
20231113,145200,523117070,11890,11910,11910,11890,742
|
|
20231113,145100,514292450,11900,11910,11910,11900,59
|
|
20231113,145000,513589900,11910,11910,11910,11910,61
|
|
20231113,144900,512863390,11910,11910,11910,11910,19
|
|
20231113,144800,512637100,11910,11910,11910,11910,54
|
|
20231113,144700,511993960,11910,11910,11910,11910,50
|
|
20231113,144600,511398460,11910,11910,11910,11910,34
|
|
20231113,144500,510993520,11910,11910,11920,11910,42
|
|
20231113,144400,510493230,11910,11900,11910,11900,18
|
|
20231113,144300,510278910,11910,11900,11910,11900,169
|
|
20231113,144200,508266270,11900,11920,11920,11900,14
|
|
20231113,144100,508099530,11920,11940,11940,11920,43
|
|
20231113,144000,507586780,11950,11990,11990,11950,14
|
|
20231113,143900,507419100,12000,12000,12000,12000,156
|
|
20231113,143800,505547100,12000,12000,12000,12000,549
|
|
20231113,143700,498959100,12000,12000,12000,12000,49
|
|
20231113,143600,498371100,12000,12000,12000,12000,21
|
|
20231113,143500,498119100,12000,12000,12000,12000,74
|
|
20231113,143400,497231100,12000,12010,12010,12000,59
|
|
20231113,143300,496522920,12010,12020,12020,12010,840
|
|
20231113,143200,486434480,12010,12000,12010,12000,58
|
|
20231113,143100,485738020,12000,12000,12010,12000,140
|
|
20231113,143000,484058010,12000,12000,12000,12000,48
|
|
20231113,142900,483482010,12000,12000,12000,12000,22
|
|
20231113,142800,483218010,12000,12000,12000,12000,73
|
|
20231113,142700,482342010,12000,12000,12000,12000,45
|
|
20231113,142600,481802010,12000,12000,12000,12000,48
|
|
20231113,142500,481226010,12000,12000,12000,12000,19
|
|
20231113,142400,480998010,12000,12020,12020,12000,38
|
|
20231113,142300,480541980,12010,12000,12010,12000,19
|
|
20231113,142200,480313890,12000,12000,12010,12000,21
|
|
20231113,142100,480061760,12000,12000,12000,12000,61
|
|
20231113,142000,479329760,12000,12000,12000,12000,19
|
|
20231113,141900,479101760,12010,12000,12010,12000,69
|
|
20231113,141800,478273750,12000,12000,12000,12000,20
|
|
20231113,141700,478033750,12000,12010,12010,12000,76
|
|
20231113,141600,477121600,12000,12000,12000,12000,46
|
|
20231113,141500,476569600,12010,12000,12010,12000,28
|
|
20231113,141400,476233590,12000,12000,12000,12000,45
|
|
20231113,141300,475693590,12000,12000,12000,12000,42
|
|
20231113,141200,475189590,12000,12000,12010,12000,62
|
|
20231113,141100,474445340,12000,12000,12000,12000,7
|
|
20231113,141000,474361340,12000,12000,12000,12000,65
|
|
20231113,140900,473581340,12000,12000,12000,12000,42
|
|
20231113,140800,473077340,12000,12000,12000,12000,37
|
|
20231113,140700,472633340,12000,12000,12000,12000,121
|
|
20231113,140600,471181340,12000,12010,12010,12000,65
|
|
20231113,140500,470401110,12050,11910,12060,11910,2962
|
|
20231113,140400,434779780,11900,11900,11900,11900,48
|
|
20231113,140300,434208580,11900,11900,11900,11900,37
|
|
20231113,140200,433768280,11900,11900,11900,11900,42
|
|
20231113,140100,433268480,11900,11900,11900,11900,36
|
|
20231113,140000,432840080,11900,11910,11910,11900,42
|
|
20231113,135900,432340060,11910,11900,11910,11900,84
|
|
20231113,135800,431340140,11900,11900,11900,11900,19
|
|
20231113,135700,431114040,11900,11910,11910,11900,45
|
|
20231113,135600,430578260,11910,11900,11910,11900,66
|
|
20231113,135500,429792270,11900,11900,11900,11900,27
|
|
20231113,135400,429470970,11900,11910,11910,11900,42
|
|
20231113,135300,428971050,11900,11910,11910,11900,45
|
|
20231113,135200,428435430,11900,11910,11910,11900,31
|
|
20231113,135100,428066410,11900,11900,11900,11900,18
|
|
20231113,135000,427852210,11900,11910,11910,11900,82
|
|
20231113,134900,426876120,11920,11910,11920,11910,9
|
|
20231113,134800,426768920,11910,11910,11910,11910,19
|
|
20231113,134700,426542630,11910,11910,11910,11910,41
|
|
20231113,134600,426054320,11910,11910,11910,11900,44
|
|
20231113,134500,425530530,11910,11910,11910,11910,224
|
|
20231113,134400,422862690,11910,11910,11910,11910,26
|
|
20231113,134300,422553030,11910,11910,11910,11910,46
|
|
20231113,134200,422005170,11910,11900,11910,11900,44
|
|
20231113,134100,421481140,11900,11910,11910,11900,63
|
|
20231113,134000,420731050,11910,11910,11910,11910,53
|
|
20231113,133900,420099820,11910,11910,11910,11900,61
|
|
20231113,133800,419373390,11910,11910,11910,11900,71
|
|
20231113,133700,418527870,11910,11910,11910,11910,20
|
|
20231113,133600,418289670,11910,11910,11920,11910,114
|
|
20231113,133500,416931230,11910,11910,11910,11910,34
|
|
20231113,133400,416526290,11910,11910,11910,11910,9
|
|
20231113,133300,416419100,11900,11900,11900,11900,44
|
|
20231113,133200,415895500,11900,11900,11900,11900,11
|
|
20231113,133100,415764600,11920,11900,11920,11900,26
|
|
20231113,133000,415454820,11900,11910,11920,11900,44
|
|
20231113,132900,414930950,11910,11910,11910,11900,52
|
|
20231113,132800,414311730,11910,11930,11930,11910,9
|
|
20231113,132700,414204500,11940,11950,11950,11940,9
|
|
20231113,132600,414097030,11970,11970,12020,11970,49
|
|
20231113,132500,413509380,11940,11900,11940,11900,102
|
|
20231113,132400,412293640,11900,11910,11910,11900,31
|
|
20231113,132300,411924670,11910,11910,11910,11910,37
|
|
20231113,132200,411484000,11910,11920,11930,11910,119
|
|
20231113,132100,410065610,11910,11910,11910,11910,120
|
|
20231113,132000,408636410,11910,11910,11910,11910,0
|
|
20231113,131900,408636410,11910,11910,11910,11910,58
|
|
20231113,131800,407945630,11900,11900,11900,11900,19
|
|
20231113,131700,407719530,11900,11900,11910,11900,160
|
|
20231113,131600,405814450,11900,11910,11910,11900,117
|
|
20231113,131500,404421070,11900,11910,11910,11900,52
|
|
20231113,131400,403801930,11910,11900,11910,11900,60
|
|
20231113,131300,403087520,11900,11880,11900,11880,104
|
|
20231113,131200,401850890,11890,11890,11890,11890,8
|
|
20231113,131100,401755770,11890,11900,11900,11890,19
|
|
20231113,131000,401529850,11910,11890,11910,11890,194
|
|
20231113,130900,399221470,11890,11880,11890,11880,65
|
|
20231113,130800,398448970,11880,11900,11900,11880,12
|
|
20231113,130700,398306370,11880,11880,11890,11880,90
|
|
20231113,130600,397236940,11880,11890,11890,11880,41
|
|
20231113,130500,396749700,11890,11900,11900,11890,31
|
|
20231113,130400,396380900,11900,11880,11910,11880,126
|
|
20231113,130300,394881320,11880,11880,11880,11880,19
|
|
20231113,130200,394655600,11880,11880,11880,11880,44
|
|
20231113,130100,394132880,11880,11880,11880,11880,11
|
|
20231113,130000,394002200,11890,11890,11890,11890,61
|
|
20231113,125900,393276910,11880,11880,11880,11880,226
|
|
20231113,125800,390592030,11880,11880,11880,11880,7
|
|
20231113,125700,390508870,11890,11890,11890,11880,46
|
|
20231113,125600,389962030,11890,11890,11890,11890,47
|
|
20231113,125500,389403200,11890,11890,11890,11890,163
|
|
20231113,125400,387465130,11890,11890,11890,11890,9
|
|
20231113,125300,387358120,11900,11900,11910,11900,13
|
|
20231113,125200,387203410,11900,11910,11910,11900,196
|
|
20231113,125100,384869620,11900,11900,11900,11900,39
|
|
20231113,125000,384405520,11910,11910,11910,11910,26
|
|
20231113,124900,384095860,11910,11910,11910,11910,46
|
|
20231113,124800,383548000,11920,11910,11920,11910,23
|
|
20231113,124700,383274050,11910,11910,11910,11910,117
|
|
20231113,124600,381880580,11910,11910,11920,11910,178
|
|
20231113,124500,379760590,11910,11910,11920,11910,35
|
|
20231113,124400,379343730,11910,11900,11910,11900,37
|
|
20231113,124300,378903340,11900,11900,11900,11900,150
|
|
20231113,124200,377118340,11900,11890,11900,11890,202
|
|
20231113,124100,374715560,11880,11880,11890,11880,130
|
|
20231113,124000,373170650,11890,11890,11890,11880,61
|
|
20231113,123900,372445440,11890,11890,11890,11890,56
|
|
20231113,123800,371779600,11890,11890,11890,11890,17
|
|
20231113,123700,371577470,11900,11930,11930,11900,633
|
|
20231113,123600,364026650,11930,11930,11930,11930,18
|
|
20231113,123500,363811910,11930,11930,11940,11930,56
|
|
20231113,123400,363143820,11940,11930,11940,11930,39
|
|
20231113,123300,362678330,11930,11930,11930,11930,153
|
|
20231113,123200,360853040,11930,11940,11940,11930,43
|
|
20231113,123100,360339950,11940,11930,11940,11930,64
|
|
20231113,123000,359576380,11930,11930,11930,11930,154
|
|
20231113,122900,357739160,11930,11930,11930,11930,58
|
|
20231113,122800,357047220,11930,11930,11930,11930,427
|
|
20231113,122700,351953110,11930,11930,11940,11930,41
|
|
20231113,122600,351463730,11930,11940,11940,11930,77
|
|
20231113,122500,350544620,11930,11930,11930,11930,84
|
|
20231113,122400,349542500,11930,11930,11930,11930,145
|
|
20231113,122300,347812650,11930,11890,11930,11890,174
|
|
20231113,122200,345737530,11890,11890,11890,11890,63
|
|
20231113,122100,344988460,11890,11890,11890,11890,0
|
|
20231113,122000,344988460,11890,11890,11890,11890,59
|
|
20231113,121900,344286950,11890,11880,11900,11880,295
|
|
20231113,121800,340779650,11890,11890,11890,11880,45
|
|
20231113,121700,340244940,11890,11890,11890,11890,26
|
|
20231113,121600,339935800,11880,11890,11890,11880,56
|
|
20231113,121500,339270140,11890,11890,11890,11880,142
|
|
20231113,121400,337582380,11900,11890,11900,11890,77
|
|
20231113,121300,336666660,11880,11870,11880,11870,79
|
|
20231113,121200,335728740,11860,11910,11910,11860,1962
|
|
20231113,121100,312403330,11910,11910,11910,11910,62
|
|
20231113,121000,311664910,11920,11910,11920,11910,125
|
|
20231113,120900,310176150,11910,11900,11910,11900,76
|
|
20231113,120800,309271400,11900,11910,11910,11900,92
|
|
20231113,120700,308175880,11910,11910,11910,11910,149
|
|
20231113,120600,306401290,11910,11910,11910,11900,145
|
|
20231113,120500,304675000,11910,11910,11930,11910,110
|
|
20231113,120400,303364020,11910,11920,11920,11910,526
|
|
20231113,120300,297094540,11930,11920,11930,11920,140
|
|
20231113,120200,295424940,11920,11920,11920,11920,27
|
|
20231113,120100,295103100,11920,11930,11930,11920,96
|
|
20231113,120000,293958190,11930,11930,11930,11930,20
|
|
20231113,115900,293719590,11930,11920,11930,11920,46
|
|
20231113,115800,293170880,11920,11920,11920,11920,35
|
|
20231113,115700,292753680,11920,11940,11940,11920,75
|
|
20231113,115600,291859000,11940,11920,11940,11920,131
|
|
20231113,115500,290296690,11920,11920,11920,11920,27
|
|
20231113,115400,289974850,11920,11930,11930,11920,81
|
|
20231113,115300,289008970,11930,11930,11930,11920,150
|
|
20231113,115200,287219820,11930,11930,11930,11920,197
|
|
20231113,115100,284870140,11940,11940,11940,11930,140
|
|
20231113,115000,283198890,11940,11940,11940,11940,100
|
|
20231113,114900,282004890,11940,11920,11940,11920,131
|
|
20231113,114800,280441260,11920,11920,11920,11920,142
|
|
20231113,114700,278748620,11930,11930,11930,11930,80
|
|
20231113,114600,277794220,11930,11940,11940,11930,46
|
|
20231113,114500,277245260,11930,11930,11930,11930,18
|
|
20231113,114400,277030520,11930,11930,11930,11930,34
|
|
20231113,114300,276624900,11930,11950,11950,11930,62
|
|
20231113,114200,275884270,11940,11940,11940,11940,36
|
|
20231113,114100,275454430,11950,11950,11950,11940,70
|
|
20231113,114000,274618010,11950,11950,11950,11950,26
|
|
20231113,113900,274307310,11950,11960,11960,11950,80
|
|
20231113,113800,273350670,11960,11970,11970,11960,15
|
|
20231113,113700,273171220,11960,11960,11960,11960,43
|
|
20231113,113600,272656940,11960,11950,11960,11950,33
|
|
20231113,113500,272262350,11950,11940,11960,11940,182
|
|
20231113,113400,270087000,11950,11960,11960,11950,74
|
|
20231113,113300,269202490,11960,11950,11960,11950,101
|
|
20231113,113200,267994700,11950,11950,11950,11950,17
|
|
20231113,113100,267791550,11960,11960,11960,11960,15
|
|
20231113,113000,267612150,11960,11960,11980,11950,221
|
|
20231113,112900,264968910,11960,11960,11960,11960,11
|
|
20231113,112800,264837350,11960,11970,11970,11960,139
|
|
20231113,112700,263173850,11960,11960,11960,11960,101
|
|
20231113,112600,261965890,11960,11950,11960,11950,185
|
|
20231113,112500,259753820,11950,11950,11950,11950,86
|
|
20231113,112400,258726120,11940,11950,11950,11940,424
|
|
20231113,112300,253661930,11950,11950,11950,11950,10
|
|
20231113,112200,253542430,11950,11970,11970,11950,581
|
|
20231113,112100,246593710,11970,11970,11970,11970,14
|
|
20231113,112000,246426130,11970,11980,12000,11970,403
|
|
20231113,111900,241597460,11980,11990,11990,11980,2139
|
|
20231113,111800,215953140,11990,12000,12000,11990,60
|
|
20231113,111700,215233240,11990,12000,12000,11990,78
|
|
20231113,111600,214297840,12000,12000,12000,12000,59
|
|
20231113,111500,213589840,12000,11990,12000,11990,152
|
|
20231113,111400,211765950,11990,11990,11990,11990,8
|
|
20231113,111300,211670030,11990,11990,11990,11990,102
|
|
20231113,111200,210447050,11990,12000,12000,11990,145
|
|
20231113,111100,208707150,12000,12000,12000,12000,16
|
|
20231113,111000,208515150,12000,12020,12020,12000,238
|
|
20231113,110900,205658540,11990,12000,12000,11990,162
|
|
20231113,110800,203714720,12010,12030,12030,12010,1628
|
|
20231113,110700,184142790,12030,12040,12040,12030,62
|
|
20231113,110600,183396410,12040,12030,12040,12030,30
|
|
20231113,110500,183035220,12030,12030,12030,12030,20
|
|
20231113,110400,182794620,12040,12030,12040,12030,23
|
|
20231113,110300,182517870,12030,12060,12060,12030,1388
|
|
20231113,110200,165804130,12060,12070,12070,12060,59
|
|
20231113,110100,165092390,12060,12060,12060,12060,21
|
|
20231113,110000,164839130,12070,12060,12070,12060,33
|
|
20231113,105900,164441140,12060,12060,12060,12060,148
|
|
20231113,105800,162656260,12050,12050,12050,12050,21
|
|
20231113,105700,162403210,12070,12060,12070,12050,128
|
|
20231113,105600,160859760,12050,12050,12060,12050,54
|
|
20231113,105500,160208860,12050,12050,12060,12050,57
|
|
20231113,105400,159521830,12060,12060,12060,12050,81
|
|
20231113,105300,158545170,12060,12060,12060,12060,44
|
|
20231113,105200,158014530,12060,12060,12060,12060,15
|
|
20231113,105100,157833630,12060,12070,12070,12060,887
|
|
20231113,105000,147127730,12070,12080,12080,12070,49
|
|
20231113,104900,146536240,12080,12090,12090,12070,700
|
|
20231113,104800,138076320,12090,12100,12100,12090,183
|
|
20231113,104700,135862130,12100,12100,12100,12100,10
|
|
20231113,104600,135741130,12110,12120,12120,12110,198
|
|
20231113,104500,133343060,12120,12140,12140,12120,17
|
|
20231113,104400,133136840,12120,12130,12130,12120,11
|
|
20231113,104300,133003510,12120,12120,12120,12120,0
|
|
20231113,104200,133003510,12120,12120,12120,12120,0
|
|
20231113,104100,133003510,12120,12120,12120,12120,1
|
|
20231113,104000,132991390,12120,12140,12140,12120,11
|
|
20231113,103900,132858010,12130,12130,12130,12130,0
|
|
20231113,103800,132858010,12130,12130,12130,12130,0
|
|
20231113,103700,132858010,12130,12130,12130,12130,0
|
|
20231113,103600,132858010,12130,12130,12130,12130,0
|
|
20231113,103500,132858010,12130,12130,12130,12130,0
|
|
20231113,103400,132858010,12130,12130,12130,12130,2
|
|
20231113,103300,132833750,12120,12120,12120,12120,0
|
|
20231113,103200,132833750,12120,12120,12120,12120,0
|
|
20231113,103100,132833750,12120,12120,12120,12120,0
|
|
20231113,103000,132833750,12120,12120,12120,12120,0
|
|
20231113,102900,132833750,12120,12120,12120,12120,0
|
|
20231113,102800,132833750,12120,12120,12120,12120,0
|
|
20231113,102700,132833750,12120,12120,12120,12120,33
|
|
20231113,102600,132433790,12120,12120,12120,12120,501
|
|
20231113,102500,126361670,12120,12160,12160,12120,500
|
|
20231113,102400,120288120,12150,12150,12150,12150,0
|
|
20231113,102300,120288120,12150,12150,12150,12150,221
|
|
20231113,102200,117602970,12160,12160,12160,12160,0
|
|
20231113,102100,117602970,12160,12160,12160,12160,22
|
|
20231113,102000,117335450,12150,12160,12160,12150,340
|
|
20231113,101900,113204400,12160,12160,12160,12160,91
|
|
20231113,101800,112097840,12150,12150,12150,12150,1
|
|
20231113,101700,112085690,12150,12150,12150,12150,201
|
|
20231113,101600,109643540,12140,12140,12140,12140,0
|
|
20231113,101500,109643540,12140,12140,12140,12140,101
|
|
20231113,101400,108417400,12150,12150,12150,12150,0
|
|
20231113,101300,108417400,12150,12160,12160,12150,21
|
|
20231113,101200,108162140,12160,12160,12160,12160,50
|
|
20231113,101100,107554140,12160,12160,12160,12160,0
|
|
20231113,101000,107554140,12160,12160,12160,12160,90
|
|
20231113,100900,106459740,12160,12160,12160,12160,0
|
|
20231113,100800,106459740,12160,12160,12160,12160,0
|
|
20231113,100700,106459740,12160,12160,12160,12160,0
|
|
20231113,100600,106459740,12160,12160,12160,12160,122
|
|
20231113,100500,104976220,12160,12160,12160,12160,100
|
|
20231113,100400,103760220,12160,12160,12160,12160,0
|
|
20231113,100300,103760220,12160,12160,12160,12160,100
|
|
20231113,100200,102544220,12160,12170,12170,12160,172
|
|
20231113,100100,100452150,12170,12180,12180,12170,162
|
|
20231113,100000,98479510,12190,12200,12200,12190,14
|
|
20231113,095900,98308840,12190,12190,12190,12190,100
|
|
20231113,095800,97089840,12190,12200,12200,12190,125
|
|
20231113,095700,95565060,12200,12200,12200,12200,0
|
|
20231113,095600,95565060,12200,12200,12200,12200,0
|
|
20231113,095500,95565060,12200,12200,12200,12200,1
|
|
20231113,095400,95552860,12200,12200,12200,12200,0
|
|
20231113,095300,95552860,12200,12200,12200,12200,80
|
|
20231113,095200,94576860,12200,12200,12200,12200,0
|
|
20231113,095100,94576860,12200,12200,12200,12200,1
|
|
20231113,095000,94564660,12190,12190,12190,12190,25
|
|
20231113,094900,94259910,12200,12200,12200,12200,0
|
|
20231113,094800,94259910,12200,12200,12200,12200,0
|
|
20231113,094700,94259910,12200,12200,12200,12200,0
|
|
20231113,094600,94259910,12200,12200,12200,12200,0
|
|
20231113,094500,94259910,12200,12190,12200,12190,50
|
|
20231113,094400,93650130,12200,12200,12200,12200,1
|
|
20231113,094300,93637930,12200,12200,12200,12200,0
|
|
20231113,094200,93637930,12200,12200,12200,12200,0
|
|
20231113,094100,93637930,12200,12200,12200,12200,0
|
|
20231113,094000,93637930,12200,12200,12200,12200,1
|
|
20231113,093900,93625730,12170,12170,12170,12170,0
|
|
20231113,093800,93625730,12170,12170,12170,12170,0
|
|
20231113,093700,93625730,12170,12180,12180,12170,12
|
|
20231113,093600,93479640,12200,12220,12220,12200,570
|
|
20231113,093500,86525010,12210,12210,12210,12210,36
|
|
20231113,093400,86085450,12210,12220,12220,12210,120
|
|
20231113,093300,84620230,12220,12210,12220,12210,8
|
|
20231113,093200,84522540,12220,12220,12220,12200,189
|
|
20231113,093100,82216010,12230,12220,12230,12220,32
|
|
20231113,093000,81824660,12240,12240,12240,12240,0
|
|
20231113,092900,81824660,12240,12240,12240,12240,0
|
|
20231113,092800,81824660,12240,12210,12240,12210,72
|
|
20231113,092700,80945360,12240,12250,12250,12240,26
|
|
20231113,092600,80627060,12240,12250,12250,12240,21
|
|
20231113,092500,80369900,12250,12240,12250,12240,42
|
|
20231113,092400,79855770,12240,12250,12250,12240,29
|
|
20231113,092300,79500720,12250,12250,12250,12250,12
|
|
20231113,092200,79353720,12280,12280,12300,12280,817
|
|
20231113,092100,69313040,12250,12200,12250,12200,1135
|
|
20231113,092000,55417940,12160,12210,12210,12160,21
|
|
20231113,091900,55161770,12210,12150,12210,12150,848
|
|
20231113,091800,44828420,12150,12130,12150,12130,2
|
|
20231113,091700,44804140,12130,12130,12130,12130,44
|
|
20231113,091600,44270420,12130,12170,12170,12130,521
|
|
20231113,091500,37939620,12160,12160,12160,12160,1
|
|
20231113,091400,37927460,12170,12150,12170,12150,625
|
|
20231113,091300,30324420,12170,12170,12170,12170,1
|
|
20231113,091200,30312250,12170,12160,12170,12140,145
|
|
20231113,091100,28549770,12160,12140,12160,12140,204
|
|
20231113,091000,26072930,12140,12120,12140,12120,79
|
|
20231113,090900,25113890,12120,12100,12120,12100,7
|
|
20231113,090800,25029090,12100,12100,12100,12100,1
|
|
20231113,090700,25016990,12090,12090,12090,12090,8
|
|
20231113,090600,24920270,12090,12040,12100,12040,1696
|
|
20231113,090500,4499550,12040,12050,12050,12040,200
|
|
20231113,090400,2091500,12100,12100,12100,12100,0
|
|
20231113,090300,2091500,12100,12150,12150,12100,63
|
|
20231113,090200,1327400,12150,12100,12150,12020,90
|
|
20231113,090100,242090,12100,12100,12100,12100,7
|
|
20231113,090000,157390,12100,12100,12130,12100,13
|