557 lines
29 KiB
CSV
557 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,191400,867686620,12260,12260,12260,12260,212
|
|
20231116,191300,867686620,12260,12260,12260,12260,0
|
|
20231116,191200,867686620,12260,12260,12260,12260,0
|
|
20231116,191100,867686620,12260,12260,12260,12260,0
|
|
20231116,191000,867686620,12260,12260,12260,12260,0
|
|
20231116,190900,867686620,12260,12260,12260,12260,0
|
|
20231116,190800,867686620,12260,12260,12260,12260,0
|
|
20231116,190700,867686620,12260,12260,12260,12260,0
|
|
20231116,190600,867686620,12260,12260,12260,12260,0
|
|
20231116,190500,867686620,12260,12260,12260,12260,0
|
|
20231116,190400,867686620,12260,12260,12260,12260,0
|
|
20231116,190300,867686620,12260,12260,12260,12260,0
|
|
20231116,190200,867686620,12260,12260,12260,12260,0
|
|
20231116,190100,867686620,12260,12260,12260,12260,0
|
|
20231116,190000,867686620,12260,12260,12260,12260,0
|
|
20231116,185900,867686620,12260,12260,12260,12260,0
|
|
20231116,185800,867686620,12260,12260,12260,12260,0
|
|
20231116,185700,867686620,12260,12260,12260,12260,0
|
|
20231116,185600,867686620,12260,12260,12260,12260,0
|
|
20231116,185500,867686620,12260,12260,12260,12260,0
|
|
20231116,185400,867686620,12260,12260,12260,12260,0
|
|
20231116,185300,867686620,12260,12260,12260,12260,0
|
|
20231116,185200,867686620,12260,12260,12260,12260,0
|
|
20231116,185100,867686620,12260,12260,12260,12260,0
|
|
20231116,185000,867686620,12260,12260,12260,12260,0
|
|
20231116,184900,867686620,12260,12260,12260,12260,0
|
|
20231116,184800,867686620,12260,12260,12260,12260,0
|
|
20231116,184700,867686620,12260,12260,12260,12260,0
|
|
20231116,184600,867686620,12260,12260,12260,12260,0
|
|
20231116,184500,867686620,12260,12260,12260,12260,0
|
|
20231116,184400,867686620,12260,12260,12260,12260,212
|
|
20231116,184300,867686620,12260,12260,12260,12260,0
|
|
20231116,184200,867686620,12260,12260,12260,12260,0
|
|
20231116,184100,867686620,12260,12260,12260,12260,0
|
|
20231116,184000,867686620,12260,12260,12260,12260,0
|
|
20231116,183900,867686620,12260,12260,12260,12260,0
|
|
20231116,183800,867686620,12260,12260,12260,12260,0
|
|
20231116,183700,867686620,12260,12260,12260,12260,0
|
|
20231116,183600,867686620,12260,12260,12260,12260,0
|
|
20231116,183500,867686620,12260,12260,12260,12260,0
|
|
20231116,183400,867686620,12260,12260,12260,12260,0
|
|
20231116,183300,867686620,12260,12260,12260,12260,0
|
|
20231116,183200,867686620,12260,12260,12260,12260,0
|
|
20231116,183100,867686620,12260,12260,12260,12260,0
|
|
20231116,183000,867686620,12260,12260,12260,12260,0
|
|
20231116,182900,867686620,12260,12260,12260,12260,0
|
|
20231116,182800,867686620,12260,12260,12260,12260,0
|
|
20231116,182700,867686620,12260,12260,12260,12260,0
|
|
20231116,182600,867686620,12260,12260,12260,12260,0
|
|
20231116,182500,867686620,12260,12260,12260,12260,0
|
|
20231116,182400,867686620,12260,12260,12260,12260,0
|
|
20231116,182300,867686620,12260,12260,12260,12260,0
|
|
20231116,182200,867686620,12260,12260,12260,12260,0
|
|
20231116,182100,867686620,12260,12260,12260,12260,0
|
|
20231116,182000,867686620,12260,12260,12260,12260,0
|
|
20231116,181900,867686620,12260,12260,12260,12260,0
|
|
20231116,181800,867686620,12260,12260,12260,12260,0
|
|
20231116,181700,867686620,12260,12260,12260,12260,0
|
|
20231116,181600,867686620,12260,12260,12260,12260,0
|
|
20231116,181500,867686620,12260,12260,12260,12260,0
|
|
20231116,181400,867686620,12260,12260,12260,12260,212
|
|
20231116,181300,867686620,12260,12260,12260,12260,0
|
|
20231116,181200,867686620,12260,12260,12260,12260,0
|
|
20231116,181100,867686620,12260,12260,12260,12260,0
|
|
20231116,181000,867686620,12260,12260,12260,12260,0
|
|
20231116,180900,867686620,12260,12260,12260,12260,0
|
|
20231116,180800,867686620,12260,12260,12260,12260,0
|
|
20231116,180700,867686620,12260,12260,12260,12260,0
|
|
20231116,180600,867686620,12260,12260,12260,12260,0
|
|
20231116,180500,867686620,12260,12260,12260,12260,0
|
|
20231116,180400,867686620,12260,12260,12260,12260,0
|
|
20231116,180300,867686620,12260,12260,12260,12260,0
|
|
20231116,180200,867686620,12260,12260,12260,12260,0
|
|
20231116,180100,867686620,12260,12260,12260,12260,0
|
|
20231116,180000,867686620,12260,12260,12260,12260,0
|
|
20231116,175900,867686620,12260,12260,12260,12260,0
|
|
20231116,175800,867686620,12260,12260,12260,12260,0
|
|
20231116,175700,867686620,12260,12260,12260,12260,0
|
|
20231116,175600,867686620,12260,12260,12260,12260,0
|
|
20231116,175500,867686620,12260,12260,12260,12260,0
|
|
20231116,175400,867686620,12260,12260,12260,12260,0
|
|
20231116,175300,867686620,12260,12260,12260,12260,0
|
|
20231116,175200,867686620,12260,12260,12260,12260,0
|
|
20231116,175100,867686620,12260,12260,12260,12260,0
|
|
20231116,175000,867686620,12260,12260,12260,12260,0
|
|
20231116,174900,867686620,12260,12260,12260,12260,0
|
|
20231116,174800,867686620,12260,12260,12260,12260,0
|
|
20231116,174700,867686620,12260,12260,12260,12260,0
|
|
20231116,174600,867686620,12260,12260,12260,12260,0
|
|
20231116,174500,867686620,12260,12260,12260,12260,0
|
|
20231116,174400,867686620,12260,12260,12260,12260,212
|
|
20231116,174300,867686620,12260,12260,12260,12260,0
|
|
20231116,174200,867686620,12260,12260,12260,12260,0
|
|
20231116,174100,867686620,12260,12260,12260,12260,0
|
|
20231116,174000,867686620,12260,12260,12260,12260,0
|
|
20231116,173900,867686620,12260,12260,12260,12260,0
|
|
20231116,173800,867686620,12260,12260,12260,12260,0
|
|
20231116,173700,867686620,12260,12260,12260,12260,0
|
|
20231116,173600,867686620,12260,12260,12260,12260,0
|
|
20231116,173500,867686620,12260,12260,12260,12260,0
|
|
20231116,173400,867686620,12260,12260,12260,12260,0
|
|
20231116,173300,867686620,12260,12260,12260,12260,0
|
|
20231116,173200,867686620,12260,12260,12260,12260,0
|
|
20231116,173100,867686620,12260,12260,12260,12260,0
|
|
20231116,173000,867686620,12260,12260,12260,12260,0
|
|
20231116,172900,867686620,12260,12260,12260,12260,0
|
|
20231116,172800,867686620,12260,12260,12260,12260,0
|
|
20231116,172700,867686620,12260,12260,12260,12260,0
|
|
20231116,172600,867686620,12260,12260,12260,12260,0
|
|
20231116,172500,867686620,12260,12260,12260,12260,0
|
|
20231116,172400,867686620,12260,12260,12260,12260,0
|
|
20231116,172300,867686620,12260,12260,12260,12260,0
|
|
20231116,172200,867686620,12260,12260,12260,12260,0
|
|
20231116,172100,867686620,12260,12260,12260,12260,0
|
|
20231116,172000,867686620,12260,12260,12260,12260,0
|
|
20231116,171900,867686620,12260,12260,12260,12260,0
|
|
20231116,171800,867686620,12260,12260,12260,12260,0
|
|
20231116,171700,867686620,12260,12260,12260,12260,0
|
|
20231116,171600,867686620,12260,12260,12260,12260,0
|
|
20231116,171500,867686620,12260,12260,12260,12260,0
|
|
20231116,171400,867686620,12260,12260,12260,12260,212
|
|
20231116,171300,867686620,12260,12260,12260,12260,0
|
|
20231116,171200,867686620,12260,12260,12260,12260,0
|
|
20231116,171100,867686620,12260,12260,12260,12260,0
|
|
20231116,171000,867686620,12260,12260,12260,12260,0
|
|
20231116,170900,867686620,12260,12260,12260,12260,0
|
|
20231116,170800,867686620,12260,12260,12260,12260,0
|
|
20231116,170700,867686620,12260,12260,12260,12260,0
|
|
20231116,170600,867686620,12260,12260,12260,12260,0
|
|
20231116,170500,867686620,12260,12260,12260,12260,0
|
|
20231116,170400,867686620,12260,12260,12260,12260,0
|
|
20231116,170300,867686620,12260,12260,12260,12260,0
|
|
20231116,170200,867686620,12260,12260,12260,12260,0
|
|
20231116,170100,867686620,12260,12260,12260,12260,0
|
|
20231116,170000,867686620,12260,12260,12260,12260,0
|
|
20231116,165900,867686620,12260,12260,12260,12260,0
|
|
20231116,165800,867686620,12260,12260,12260,12260,0
|
|
20231116,165700,867686620,12260,12260,12260,12260,0
|
|
20231116,165600,867686620,12260,12260,12260,12260,0
|
|
20231116,165500,867686620,12260,12260,12260,12260,0
|
|
20231116,165400,867686620,12260,12260,12260,12260,0
|
|
20231116,165300,867686620,12260,12260,12260,12260,0
|
|
20231116,165200,867686620,12260,12260,12260,12260,0
|
|
20231116,165100,867686620,12260,12260,12260,12260,0
|
|
20231116,165000,867686620,12260,12260,12260,12260,0
|
|
20231116,164900,867686620,12260,12260,12260,12260,0
|
|
20231116,164800,867686620,12260,12260,12260,12260,0
|
|
20231116,164700,867686620,12260,12260,12260,12260,0
|
|
20231116,164600,867686620,12260,12260,12260,12260,0
|
|
20231116,164500,867686620,12260,12260,12260,12260,0
|
|
20231116,164400,867686620,12260,12260,12260,12260,212
|
|
20231116,164300,867686620,12260,12260,12260,12260,0
|
|
20231116,164200,867686620,12260,12260,12260,12260,0
|
|
20231116,164100,867686620,12260,12260,12260,12260,0
|
|
20231116,164000,867686620,12260,12260,12260,12260,0
|
|
20231116,163900,867686620,12260,12260,12260,12260,0
|
|
20231116,163800,867686620,12260,12260,12260,12260,0
|
|
20231116,163700,867686620,12260,12260,12260,12260,0
|
|
20231116,163600,867686620,12260,12260,12260,12260,0
|
|
20231116,163500,867686620,12260,12260,12260,12260,0
|
|
20231116,163400,867686620,12260,12260,12260,12260,0
|
|
20231116,163300,867686620,12260,12260,12260,12260,0
|
|
20231116,163200,867686620,12260,12260,12260,12260,0
|
|
20231116,163100,867686620,12260,12260,12260,12260,0
|
|
20231116,163000,867686620,12260,12260,12260,12260,212
|
|
20231116,162900,865087500,12250,12250,12250,12250,0
|
|
20231116,162800,865087500,12250,12250,12250,12250,0
|
|
20231116,162700,865087500,12250,12250,12250,12250,0
|
|
20231116,162600,865087500,12250,12250,12250,12250,0
|
|
20231116,162500,865087500,12250,12250,12250,12250,0
|
|
20231116,162400,865087500,12250,12250,12250,12250,0
|
|
20231116,162300,865087500,12250,12250,12250,12250,0
|
|
20231116,162200,865087500,12250,12250,12250,12250,0
|
|
20231116,162100,865087500,12250,12250,12250,12250,0
|
|
20231116,162000,865087500,12250,12250,12250,12250,0
|
|
20231116,161900,865087500,12250,12250,12250,12250,508
|
|
20231116,161800,858864500,12250,12240,12250,12240,278
|
|
20231116,161700,855460240,12230,12230,12230,12230,88
|
|
20231116,161600,854384000,12230,12230,12230,12230,0
|
|
20231116,161500,854384000,12230,12220,12230,12220,78
|
|
20231116,161400,853430280,12220,12230,12230,12220,34
|
|
20231116,161300,853014600,12220,12220,12220,12220,116
|
|
20231116,161200,851597080,12220,12220,12220,12220,0
|
|
20231116,161100,851597080,12220,12210,12220,12200,639
|
|
20231116,161000,843791530,12210,12210,12210,12210,15
|
|
20231116,160900,843608380,12210,12210,12210,12210,0
|
|
20231116,160800,843608380,12210,12210,12210,12210,33
|
|
20231116,160700,843205450,12210,12210,12210,12210,0
|
|
20231116,160600,843205450,12210,12210,12210,12210,14
|
|
20231116,160500,843034510,12210,12210,12210,12210,14
|
|
20231116,160400,842863570,12210,12210,12210,12210,282
|
|
20231116,160300,839420350,12210,12210,12210,12210,147
|
|
20231116,160200,837625480,12210,12210,12210,12210,170
|
|
20231116,160100,835549780,12210,12210,12210,12210,24
|
|
20231116,160000,835256740,12210,12200,12210,12200,368
|
|
20231116,155900,830763610,12200,12200,12200,12200,0
|
|
20231116,155800,830763610,12200,12200,12200,12200,48
|
|
20231116,155700,830178010,12200,12200,12200,12200,0
|
|
20231116,155600,830178010,12200,12200,12200,12200,519
|
|
20231116,155500,823846210,12200,12200,12200,12200,12
|
|
20231116,155400,823699810,12200,12190,12200,12190,108
|
|
20231116,155300,822382460,12190,12200,12200,12190,2
|
|
20231116,155200,822358070,12180,12180,12180,12180,0
|
|
20231116,155100,822358070,12180,12200,12200,12180,46
|
|
20231116,155000,821797360,12180,12180,12180,12180,15
|
|
20231116,154900,821614660,12210,12200,12210,12180,71
|
|
20231116,154800,820748380,12180,12180,12180,12180,88
|
|
20231116,154700,819676540,12180,12180,12180,12180,26
|
|
20231116,154600,819359860,12210,12190,12210,12180,40
|
|
20231116,154500,818872200,12170,12180,12180,12170,513
|
|
20231116,154400,812628660,12180,12180,12180,12180,61
|
|
20231116,154300,811885680,12180,12180,12180,12180,95
|
|
20231116,154200,810728580,12180,12180,12180,12180,0
|
|
20231116,154100,810728580,12180,12190,12190,12170,57
|
|
20231116,154000,810034430,12180,12180,12180,12180,14
|
|
20231116,153900,809863910,12190,12200,12200,12180,202
|
|
20231116,153800,807403520,12190,12190,12190,12180,563
|
|
20231116,153700,800545950,12180,12180,12180,12180,30
|
|
20231116,153600,800180550,12180,12180,12180,12180,15
|
|
20231116,153500,799997850,12180,12180,12180,12180,12
|
|
20231116,153400,799851690,12200,12200,12200,12200,0
|
|
20231116,153300,799851690,12200,12180,12200,12180,15
|
|
20231116,153200,799668970,12200,12200,12200,12200,1
|
|
20231116,153100,799656770,12190,12190,12190,12190,34
|
|
20231116,153000,799242310,12190,12190,12190,12190,31
|
|
20231116,152900,798864420,12190,12190,12190,12190,19
|
|
20231116,152800,798632810,12190,12200,12200,12180,57
|
|
20231116,152700,797938040,12190,12190,12190,12190,16
|
|
20231116,152600,797743000,12180,12190,12200,12180,330
|
|
20231116,152500,793723420,12200,12180,12200,12180,34
|
|
20231116,152400,793309090,12190,12190,12190,12190,23
|
|
20231116,152300,793028720,12190,12190,12190,12190,39
|
|
20231116,152200,792553310,12190,12200,12200,12190,129
|
|
20231116,152100,790979650,12190,12210,12210,12190,56
|
|
20231116,152000,790296770,12210,12210,12210,12210,22
|
|
20231116,151900,790028150,12210,12210,12220,12210,18
|
|
20231116,151800,789808360,12190,12210,12210,12190,28
|
|
20231116,151700,789466760,12230,12210,12230,12210,19
|
|
20231116,151600,789234670,12210,12210,12220,12210,21
|
|
20231116,151500,788978250,12200,12190,12200,12190,42
|
|
20231116,151400,788465980,12200,12210,12210,12200,28
|
|
20231116,151300,788124200,12200,12210,12210,12200,31
|
|
20231116,151200,787745820,12210,12200,12210,12190,39
|
|
20231116,151100,787270170,12180,12200,12200,12180,640
|
|
20231116,151000,779474850,12180,12200,12200,12180,70
|
|
20231116,150900,778621750,12200,12200,12200,12200,158
|
|
20231116,150800,776694150,12190,12190,12190,12190,113
|
|
20231116,150700,775316680,12190,12200,12200,12190,38
|
|
20231116,150600,774853300,12200,12210,12210,12200,24
|
|
20231116,150500,774560440,12200,12200,12200,12190,87
|
|
20231116,150400,773499330,12190,12190,12190,12190,28
|
|
20231116,150300,773158010,12210,12190,12210,12190,989
|
|
20231116,150200,761091960,12190,12190,12190,12190,18
|
|
20231116,150100,760872540,12190,12200,12200,12190,68
|
|
20231116,150000,760043510,12190,12190,12190,12190,42
|
|
20231116,145900,759531530,12200,12200,12200,12200,226
|
|
20231116,145800,756774330,12200,12200,12200,12200,63
|
|
20231116,145700,756005730,12200,12200,12200,12200,0
|
|
20231116,145600,756005730,12200,12210,12210,12200,31
|
|
20231116,145500,755627370,12200,12200,12200,12200,13
|
|
20231116,145400,755468770,12240,12240,12240,12240,10
|
|
20231116,145300,755346370,12200,12200,12250,12200,38
|
|
20231116,145200,754882720,12250,12230,12250,12200,325
|
|
20231116,145100,750903040,12230,12220,12230,12220,300
|
|
20231116,145000,747234260,12190,12230,12230,12190,35
|
|
20231116,144900,746806810,12230,12230,12230,12230,0
|
|
20231116,144800,746806810,12230,12190,12230,12190,44
|
|
20231116,144700,746270130,12210,12210,12210,12210,9
|
|
20231116,144600,746160240,12220,12200,12220,12200,39
|
|
20231116,144500,745683750,12200,12190,12200,12190,44
|
|
20231116,144400,745147070,12200,12200,12200,12200,1
|
|
20231116,144300,745134870,12190,12200,12200,12190,228
|
|
20231116,144200,742355540,12190,12200,12200,12190,42
|
|
20231116,144100,741843410,12210,12200,12220,12200,27
|
|
20231116,144000,741513750,12180,12180,12180,12180,15
|
|
20231116,143900,741331050,12180,12180,12180,12180,0
|
|
20231116,143800,741331050,12180,12200,12200,12180,29
|
|
20231116,143700,740977510,12180,12180,12180,12180,115
|
|
20231116,143600,739576810,12180,12180,12180,12180,0
|
|
20231116,143500,739576810,12180,12180,12180,12180,23
|
|
20231116,143400,739296670,12190,12190,12190,12190,42
|
|
20231116,143300,738784690,12170,12170,12170,12170,16
|
|
20231116,143200,738589970,12170,12170,12170,12170,15
|
|
20231116,143100,738407420,12170,12170,12170,12170,0
|
|
20231116,143000,738407420,12170,12170,12170,12170,14
|
|
20231116,142900,738237040,12200,12190,12200,12190,7
|
|
20231116,142800,738151700,12170,12180,12180,12170,37
|
|
20231116,142700,737701180,12170,12170,12170,12170,15
|
|
20231116,142600,737518630,12170,12170,12170,12170,0
|
|
20231116,142500,737518630,12170,12170,12170,12170,12
|
|
20231116,142400,737372590,12170,12170,12170,12170,28
|
|
20231116,142300,737031830,12170,12170,12170,12170,15
|
|
20231116,142200,736849280,12170,12180,12180,12170,17
|
|
20231116,142100,736642350,12180,12190,12190,12170,41
|
|
20231116,142000,736143220,12180,12180,12180,12180,41
|
|
20231116,141900,735643840,12170,12170,12170,12170,0
|
|
20231116,141800,735643840,12170,12180,12180,12170,60
|
|
20231116,141700,734913410,12190,12190,12190,12190,7
|
|
20231116,141600,734828080,12190,12190,12190,12190,48
|
|
20231116,141500,734242960,12170,12170,12170,12170,15
|
|
20231116,141400,734060410,12170,12170,12170,12170,5
|
|
20231116,141300,733999560,12170,12180,12200,12170,285
|
|
20231116,141200,730528340,12160,12160,12160,12160,96
|
|
20231116,141100,729360980,12160,12160,12160,12160,22
|
|
20231116,141000,729093460,12160,12160,12160,12160,45
|
|
20231116,140900,728546260,12160,12160,12160,12160,0
|
|
20231116,140800,728546260,12160,12180,12180,12160,34
|
|
20231116,140700,728132600,12180,12170,12180,12170,86
|
|
20231116,140600,727085260,12170,12160,12170,12160,52
|
|
20231116,140500,726452920,12160,12170,12170,12160,134
|
|
20231116,140400,724823270,12170,12170,12170,12170,0
|
|
20231116,140300,724823270,12170,12180,12180,12170,15
|
|
20231116,140200,724640710,12160,12160,12180,12160,42
|
|
20231116,140100,724129970,12170,12160,12170,12160,127
|
|
20231116,140000,722585180,12160,12160,12160,12160,31
|
|
20231116,135900,722208220,12160,12160,12160,12160,60
|
|
20231116,135800,721478620,12160,12160,12160,12160,272
|
|
20231116,135700,718171100,12170,12170,12180,12170,156
|
|
20231116,135600,716272570,12180,12180,12180,12180,10
|
|
20231116,135500,716150770,12180,12170,12180,12170,315
|
|
20231116,135400,712317210,12170,12170,12170,12170,0
|
|
20231116,135300,712317210,12170,12190,12190,12170,340
|
|
20231116,135200,708177510,12200,12200,12200,12190,56
|
|
20231116,135100,707494440,12190,12200,12200,12180,43
|
|
20231116,135000,706970070,12200,12180,12200,12170,357
|
|
20231116,134900,702621870,12200,12180,12200,12180,2
|
|
20231116,134800,702597490,12180,12180,12180,12180,13
|
|
20231116,134700,702439150,12210,12180,12210,12180,18
|
|
20231116,134600,702219790,12180,12190,12190,12180,112
|
|
20231116,134500,700855250,12170,12180,12180,12170,697
|
|
20231116,134400,692367800,12180,12170,12180,12170,1026
|
|
20231116,134300,679880820,12190,12210,12210,12170,1516
|
|
20231116,134200,661386700,12210,12220,12230,12210,707
|
|
20231116,134100,652749390,12220,12230,12230,12220,22
|
|
20231116,134000,652480530,12230,12260,12280,12230,292
|
|
20231116,133900,648908510,12260,12280,12280,12260,92
|
|
20231116,133800,647780310,12280,12260,12280,12260,136
|
|
20231116,133700,646111170,12260,12230,12260,12230,52
|
|
20231116,133600,645474070,12230,12220,12260,12210,476
|
|
20231116,133500,639655300,12250,12200,12250,12200,1186
|
|
20231116,133400,625160950,12180,12260,12260,12180,3240
|
|
20231116,133300,585610040,12250,12290,12300,12240,846
|
|
20231116,133200,575239310,12290,12280,12290,12250,1208
|
|
20231116,133100,560421150,12290,12380,12400,12290,2278
|
|
20231116,133000,532336480,12410,12530,12650,12350,7257
|
|
20231116,132900,441492110,12570,12380,12600,12370,5767
|
|
20231116,132800,369573650,12420,12400,12420,12330,5642
|
|
20231116,132700,299757090,12390,12260,12390,12260,3127
|
|
20231116,132600,261263270,12260,12160,12460,12160,5368
|
|
20231116,132500,195213460,12150,12150,12150,12150,74
|
|
20231116,132400,194314360,12170,12020,12170,12020,3230
|
|
20231116,132300,155311120,12030,12030,12030,12030,0
|
|
20231116,132200,155311120,12030,12030,12030,12030,12
|
|
20231116,132100,155166760,12040,12030,12040,12030,337
|
|
20231116,132000,151109730,12010,12010,12010,12010,15
|
|
20231116,131900,150929580,12020,12020,12020,12010,85
|
|
20231116,131800,149908010,12030,12030,12030,12030,0
|
|
20231116,131700,149908010,12030,12010,12030,12010,128
|
|
20231116,131600,148369230,12030,12030,12030,12030,0
|
|
20231116,131500,148369230,12030,12030,12040,12030,122
|
|
20231116,131400,146900480,12030,12020,12030,12020,39
|
|
20231116,131300,146431460,12010,12010,12010,12010,0
|
|
20231116,131200,146431460,12010,12010,12010,12010,13
|
|
20231116,131100,146275330,12030,12030,12030,12030,23
|
|
20231116,131000,145998640,12030,12030,12030,12000,38
|
|
20231116,130900,145541950,12000,12000,12000,12000,412
|
|
20231116,130800,140597950,12020,12020,12020,12020,0
|
|
20231116,130700,140597950,12020,12010,12020,12010,23
|
|
20231116,130600,140321640,12010,12010,12010,12010,20
|
|
20231116,130500,140081440,12020,12020,12020,12020,26
|
|
20231116,130400,139768920,12010,12010,12010,12010,38
|
|
20231116,130300,139312540,12010,12020,12020,12010,84
|
|
20231116,130200,138303690,12020,12020,12020,12020,12
|
|
20231116,130100,138159450,12010,12010,12010,12010,0
|
|
20231116,130000,138159450,12010,12040,12040,12010,16
|
|
20231116,125900,137967260,12040,12010,12040,12010,63
|
|
20231116,125800,137209130,12030,12030,12030,12030,20
|
|
20231116,125700,136968530,12010,12020,12020,12010,18
|
|
20231116,125600,136752310,12030,12030,12030,12030,58
|
|
20231116,125500,136054570,12000,12020,12020,12000,113
|
|
20231116,125400,134696570,12010,12010,12010,12010,38
|
|
20231116,125300,134240190,12000,12000,12000,12000,0
|
|
20231116,125200,134240190,12000,12010,12010,12000,26
|
|
20231116,125100,133928170,12010,12010,12010,12010,23
|
|
20231116,125000,133651940,12000,12000,12000,12000,20
|
|
20231116,124900,133411940,12010,12000,12010,12000,34
|
|
20231116,124800,133003720,12000,12000,12000,12000,0
|
|
20231116,124700,133003720,12000,12000,12000,12000,15
|
|
20231116,124600,132823720,12020,12020,12020,12020,1
|
|
20231116,124500,132811700,12000,12000,12000,12000,13
|
|
20231116,124400,132655700,12010,12000,12010,12000,38
|
|
20231116,124300,132199470,12010,12010,12010,12010,80
|
|
20231116,124200,131238670,12010,12010,12010,12010,13
|
|
20231116,124100,131082540,12010,12010,12010,12010,35
|
|
20231116,124000,130662190,12010,12010,12010,12010,2
|
|
20231116,123900,130638170,12010,12010,12010,12010,13
|
|
20231116,123800,130482040,12010,12010,12010,12010,22
|
|
20231116,123700,130217820,12000,12000,12000,12000,14
|
|
20231116,123600,130049820,12010,12010,12010,12010,1
|
|
20231116,123500,130037810,12010,12010,12010,12010,26
|
|
20231116,123400,129725550,12000,12010,12010,12000,23
|
|
20231116,123300,129449540,12000,12000,12000,12000,0
|
|
20231116,123200,129449540,12000,12000,12020,12000,50
|
|
20231116,123100,128849520,12000,12000,12000,12000,25
|
|
20231116,123000,128549520,12000,12000,12000,12000,15
|
|
20231116,122900,128369520,12000,12000,12000,12000,13
|
|
20231116,122800,128213520,12010,12010,12010,12010,17
|
|
20231116,122700,128009350,12010,12010,12010,12010,13
|
|
20231116,122600,127853220,12010,12010,12010,12010,5
|
|
20231116,122500,127793170,12010,12010,12010,12010,30
|
|
20231116,122400,127432870,12000,12000,12000,12000,15
|
|
20231116,122300,127252870,12010,12010,12010,12010,0
|
|
20231116,122200,127252870,12010,12000,12010,12000,39
|
|
20231116,122100,126784750,12000,12000,12000,12000,23
|
|
20231116,122000,126508750,12010,12010,12010,12010,10
|
|
20231116,121900,126388650,12010,12010,12010,12010,5
|
|
20231116,121800,126328600,12010,12010,12010,12010,21
|
|
20231116,121700,126076390,12000,12000,12000,12000,53
|
|
20231116,121600,125440390,12010,12010,12010,12010,3
|
|
20231116,121500,125404360,12010,12010,12010,12010,10
|
|
20231116,121400,125284260,12010,12020,12020,12010,30
|
|
20231116,121300,124923890,12010,12010,12010,12010,0
|
|
20231116,121200,124923890,12010,12030,12030,12010,92
|
|
20231116,121100,123817390,12020,12000,12020,12000,37
|
|
20231116,121000,123372950,12010,12010,12010,12010,0
|
|
20231116,120900,123372950,12010,12010,12010,12010,13
|
|
20231116,120800,123216820,12010,12000,12010,12000,48
|
|
20231116,120700,122640790,12010,12010,12010,12010,11
|
|
20231116,120600,122508680,12000,12000,12000,12000,13
|
|
20231116,120500,122352680,12000,12000,12000,12000,0
|
|
20231116,120400,122352680,12000,12010,12010,12000,115
|
|
20231116,120300,120972150,12000,12000,12000,12000,0
|
|
20231116,120200,120972150,12000,12030,12030,12000,14
|
|
20231116,120100,120804120,12010,11990,12010,11990,57
|
|
20231116,120000,120120270,12000,12010,12010,12000,165
|
|
20231116,115900,118140260,12000,12010,12010,12000,97
|
|
20231116,115800,116975750,12010,12010,12010,12010,0
|
|
20231116,115700,116975750,12010,12010,12010,12010,15
|
|
20231116,115600,116795600,12000,12010,12030,12000,1034
|
|
20231116,115500,104357360,12010,12010,12010,12010,0
|
|
20231116,115400,104357360,12010,12010,12010,12010,37
|
|
20231116,115300,103912990,12030,12030,12030,12030,1
|
|
20231116,115200,103900960,12010,12010,12020,12010,136
|
|
20231116,115100,102266600,11980,11980,11980,11980,15
|
|
20231116,115000,102086900,11980,12000,12000,11980,84
|
|
20231116,114900,101079900,12000,11990,12000,11980,47
|
|
20231116,114800,100516390,11980,11980,11980,11980,0
|
|
20231116,114700,100516390,11980,11980,11980,11980,20
|
|
20231116,114600,100276790,11980,11980,11980,11980,12
|
|
20231116,114500,100133030,11990,11990,11990,11990,0
|
|
20231116,114400,100133030,11990,12000,12000,11990,25
|
|
20231116,114300,99833250,12000,12000,12000,12000,27
|
|
20231116,114200,99509250,11980,11980,11980,11980,14
|
|
20231116,114100,99341530,11980,11980,11980,11970,53
|
|
20231116,114000,98706860,11990,11990,11990,11990,0
|
|
20231116,113900,98706860,11990,11990,11990,11980,32
|
|
20231116,113800,98323300,11980,11980,11980,11980,0
|
|
20231116,113700,98323300,11980,11980,11980,11980,14
|
|
20231116,113600,98155580,11980,11980,11980,11980,24
|
|
20231116,113500,97868060,11980,11980,11980,11980,0
|
|
20231116,113400,97868060,11980,11980,11980,11980,69
|
|
20231116,113300,97041440,11980,11980,11980,11980,0
|
|
20231116,113200,97041440,11980,11980,11980,11980,12
|
|
20231116,113100,96897680,11970,11970,11970,11970,15
|
|
20231116,113000,96718130,11970,11990,11990,11970,42
|
|
20231116,112900,96214890,11990,11990,11990,11990,1
|
|
20231116,112800,96202900,11990,11980,11990,11980,30
|
|
20231116,112700,95843430,11990,12000,12000,11990,34
|
|
20231116,112600,95435570,11990,11990,11990,11990,13
|
|
20231116,112500,95279700,12000,12000,12000,12000,1
|
|
20231116,112400,95267700,12000,12010,12010,12000,8
|
|
20231116,112300,95171650,12000,12000,12000,12000,0
|
|
20231116,112200,95171650,12000,12000,12000,12000,13
|
|
20231116,112100,95015650,12000,11980,12000,11980,108
|
|
20231116,112000,93720170,12000,12000,12000,12000,35
|
|
20231116,111900,93300170,11980,11980,11980,11980,13
|
|
20231116,111800,93144430,11970,11970,11970,11970,0
|
|
20231116,111700,93144430,11970,11970,11970,11970,14
|
|
20231116,111600,92976850,11960,11960,11960,11960,13
|
|
20231116,111500,92821370,11970,12000,12000,11970,14
|
|
20231116,111400,92653760,11970,11960,11970,11960,77
|
|
20231116,111300,91732640,11970,11970,11970,11970,0
|
|
20231116,111200,91732640,11970,11970,11970,11970,13
|
|
20231116,111100,91577030,11970,11970,11970,11970,35
|
|
20231116,111000,91158080,11980,11980,11980,11980,331
|
|
20231116,110900,87192700,11980,12010,12020,11960,2540
|
|
20231116,110800,56802490,12000,12000,12000,12000,0
|
|
20231116,110700,56802490,12000,12000,12000,12000,24
|
|
20231116,110600,56514490,12000,12000,12000,12000,34
|
|
20231116,110500,56106490,12000,12000,12000,12000,0
|
|
20231116,110400,56106490,12000,12010,12010,12000,52
|
|
20231116,110300,55482480,12010,12010,12010,12010,1
|
|
20231116,110200,55470470,12000,12010,12010,12000,28
|
|
20231116,110100,55134440,12010,12000,12010,12000,16
|
|
20231116,110000,54942420,12000,12020,12020,12000,85
|
|
20231116,105900,53921810,12020,12020,12020,12020,1
|
|
20231116,105800,53909790,12030,12030,12030,12030,3
|
|
20231116,105700,53873700,12020,12020,12020,12020,37
|
|
20231116,105600,53428960,12020,12030,12030,12020,18
|
|
20231116,105500,53212550,12030,12020,12030,12020,54
|
|
20231116,105400,52562970,12010,12020,12020,12010,55
|
|
20231116,105300,51902010,12020,12020,12020,12020,14
|
|
20231116,105200,51733730,12030,12030,12030,12030,39
|
|
20231116,105100,51264560,12020,12030,12030,12020,34
|
|
20231116,105000,50855680,12030,12030,12030,12030,114
|
|
20231116,104900,49484260,12030,12050,12050,12030,229
|
|
20231116,104800,46727220,12050,12050,12050,12050,76
|
|
20231116,104700,45811420,12050,12050,12050,12050,0
|
|
20231116,104600,45811420,12050,12050,12050,12050,22
|
|
20231116,104500,45546320,12050,12050,12050,12050,0
|
|
20231116,104400,45546320,12050,12070,12070,12050,35
|
|
20231116,104300,45124550,12040,12040,12040,12040,0
|
|
20231116,104200,45124550,12040,12040,12040,12040,0
|
|
20231116,104100,45124550,12040,12040,12040,12040,0
|
|
20231116,104000,45124550,12040,12040,12040,12040,0
|
|
20231116,103900,45124550,12040,12040,12040,12040,0
|
|
20231116,103800,45124550,12040,12040,12040,12040,0
|
|
20231116,103700,45124550,12040,12040,12040,12040,31
|
|
20231116,103600,44751310,12040,12040,12040,12040,0
|
|
20231116,103500,44751310,12040,12040,12040,12040,25
|
|
20231116,103400,44450310,12080,12080,12080,12080,0
|
|
20231116,103300,44450310,12080,12080,12080,12080,0
|
|
20231116,103200,44450310,12080,12080,12080,12080,0
|
|
20231116,103100,44450310,12080,12080,12080,12080,0
|
|
20231116,103000,44450310,12080,12040,12080,12030,2606
|
|
20231116,102900,13093740,12040,12060,12060,12040,150
|
|
20231116,102800,11286730,12040,12040,12040,12040,0
|
|
20231116,102700,11286730,12040,12040,12040,12040,0
|
|
20231116,102600,11286730,12040,12090,12090,12040,202
|
|
20231116,102500,8851860,12090,12090,12090,12090,1
|
|
20231116,102400,8839770,12090,12090,12090,12090,0
|
|
20231116,102300,8839770,12090,12090,12090,12090,10
|
|
20231116,102200,8718870,12100,12100,12100,12100,10
|
|
20231116,102100,8597870,12100,12100,12100,12100,0
|
|
20231116,102000,8597870,12100,12100,12100,12100,4
|
|
20231116,101900,8549470,12100,12080,12100,12080,72
|
|
20231116,101800,7679080,12030,12050,12050,12030,9
|
|
20231116,101700,7570740,12080,12070,12080,12070,30
|
|
20231116,101600,7208390,12050,12060,12060,12050,9
|
|
20231116,101500,7099890,12070,12070,12070,12070,35
|
|
20231116,101400,6677440,12070,12070,12070,12070,0
|
|
20231116,101300,6677440,12070,12070,12080,12070,106
|
|
20231116,101200,5397720,12070,12080,12080,12070,19
|
|
20231116,101100,5168290,12080,12100,12100,12080,52
|
|
20231116,101000,4539530,12090,12090,12090,12090,10
|
|
20231116,100900,4418630,12080,12080,12080,12080,0
|
|
20231116,100800,4418630,12080,12080,12080,12080,0
|
|
20231116,100700,4418630,12080,12080,12080,12080,2
|
|
20231116,100600,4394470,12080,12080,12080,12080,100
|
|
20231116,100500,3186470,12080,12080,12080,12080,10
|
|
20231116,100400,3065670,12070,12070,12070,12070,14
|
|
20231116,100300,2896690,12070,12070,12070,12070,11
|
|
20231116,100200,2763920,12070,12070,12070,12070,80
|
|
20231116,100100,1798320,12060,12060,12060,12060,11
|
|
20231116,100000,1665660,12070,12070,12070,12070,138
|