619 lines
32 KiB
CSV
619 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,191600,362705880,12120,12120,12120,12120,519
|
|
20231117,191500,362705880,12120,12120,12120,12120,0
|
|
20231117,191400,362705880,12120,12120,12120,12120,0
|
|
20231117,191300,362705880,12120,12120,12120,12120,0
|
|
20231117,191200,362705880,12120,12120,12120,12120,0
|
|
20231117,191100,362705880,12120,12120,12120,12120,0
|
|
20231117,191000,362705880,12120,12120,12120,12120,0
|
|
20231117,190900,362705880,12120,12120,12120,12120,0
|
|
20231117,190800,362705880,12120,12120,12120,12120,0
|
|
20231117,190700,362705880,12120,12120,12120,12120,0
|
|
20231117,190600,362705880,12120,12120,12120,12120,0
|
|
20231117,190500,362705880,12120,12120,12120,12120,0
|
|
20231117,190400,362705880,12120,12120,12120,12120,0
|
|
20231117,190300,362705880,12120,12120,12120,12120,0
|
|
20231117,190200,362705880,12120,12120,12120,12120,0
|
|
20231117,190100,362705880,12120,12120,12120,12120,0
|
|
20231117,190000,362705880,12120,12120,12120,12120,0
|
|
20231117,185900,362705880,12120,12120,12120,12120,0
|
|
20231117,185800,362705880,12120,12120,12120,12120,0
|
|
20231117,185700,362705880,12120,12120,12120,12120,0
|
|
20231117,185600,362705880,12120,12120,12120,12120,0
|
|
20231117,185500,362705880,12120,12120,12120,12120,0
|
|
20231117,185400,362705880,12120,12120,12120,12120,0
|
|
20231117,185300,362705880,12120,12120,12120,12120,0
|
|
20231117,185200,362705880,12120,12120,12120,12120,0
|
|
20231117,185100,362705880,12120,12120,12120,12120,0
|
|
20231117,185000,362705880,12120,12120,12120,12120,0
|
|
20231117,184900,362705880,12120,12120,12120,12120,0
|
|
20231117,184800,362705880,12120,12120,12120,12120,0
|
|
20231117,184700,362705880,12120,12120,12120,12120,0
|
|
20231117,184600,362705880,12120,12120,12120,12120,519
|
|
20231117,184500,362705880,12120,12120,12120,12120,0
|
|
20231117,184400,362705880,12120,12120,12120,12120,0
|
|
20231117,184300,362705880,12120,12120,12120,12120,0
|
|
20231117,184200,362705880,12120,12120,12120,12120,0
|
|
20231117,184100,362705880,12120,12120,12120,12120,0
|
|
20231117,184000,362705880,12120,12120,12120,12120,0
|
|
20231117,183900,362705880,12120,12120,12120,12120,0
|
|
20231117,183800,362705880,12120,12120,12120,12120,0
|
|
20231117,183700,362705880,12120,12120,12120,12120,0
|
|
20231117,183600,362705880,12120,12120,12120,12120,0
|
|
20231117,183500,362705880,12120,12120,12120,12120,0
|
|
20231117,183400,362705880,12120,12120,12120,12120,0
|
|
20231117,183300,362705880,12120,12120,12120,12120,0
|
|
20231117,183200,362705880,12120,12120,12120,12120,0
|
|
20231117,183100,362705880,12120,12120,12120,12120,0
|
|
20231117,183000,362705880,12120,12120,12120,12120,0
|
|
20231117,182900,362705880,12120,12120,12120,12120,0
|
|
20231117,182800,362705880,12120,12120,12120,12120,0
|
|
20231117,182700,362705880,12120,12120,12120,12120,0
|
|
20231117,182600,362705880,12120,12120,12120,12120,0
|
|
20231117,182500,362705880,12120,12120,12120,12120,0
|
|
20231117,182400,362705880,12120,12120,12120,12120,0
|
|
20231117,182300,362705880,12120,12120,12120,12120,0
|
|
20231117,182200,362705880,12120,12120,12120,12120,0
|
|
20231117,182100,362705880,12120,12120,12120,12120,0
|
|
20231117,182000,362705880,12120,12120,12120,12120,0
|
|
20231117,181900,362705880,12120,12120,12120,12120,0
|
|
20231117,181800,362705880,12120,12120,12120,12120,0
|
|
20231117,181700,362705880,12120,12120,12120,12120,0
|
|
20231117,181600,362705880,12120,12120,12120,12120,519
|
|
20231117,181500,362705880,12120,12120,12120,12120,0
|
|
20231117,181400,362705880,12120,12120,12120,12120,0
|
|
20231117,181300,362705880,12120,12120,12120,12120,0
|
|
20231117,181200,362705880,12120,12120,12120,12120,0
|
|
20231117,181100,362705880,12120,12120,12120,12120,0
|
|
20231117,181000,362705880,12120,12120,12120,12120,0
|
|
20231117,180900,362705880,12120,12120,12120,12120,0
|
|
20231117,180800,362705880,12120,12120,12120,12120,0
|
|
20231117,180700,362705880,12120,12120,12120,12120,0
|
|
20231117,180600,362705880,12120,12120,12120,12120,0
|
|
20231117,180500,362705880,12120,12120,12120,12120,0
|
|
20231117,180400,362705880,12120,12120,12120,12120,0
|
|
20231117,180300,362705880,12120,12120,12120,12120,0
|
|
20231117,180200,362705880,12120,12120,12120,12120,0
|
|
20231117,180100,362705880,12120,12120,12120,12120,0
|
|
20231117,180000,362705880,12120,12120,12120,12120,0
|
|
20231117,175900,362705880,12120,12120,12120,12120,0
|
|
20231117,175800,362705880,12120,12120,12120,12120,0
|
|
20231117,175700,362705880,12120,12120,12120,12120,0
|
|
20231117,175600,362705880,12120,12120,12120,12120,0
|
|
20231117,175500,362705880,12120,12120,12120,12120,0
|
|
20231117,175400,362705880,12120,12120,12120,12120,0
|
|
20231117,175300,362705880,12120,12120,12120,12120,0
|
|
20231117,175200,362705880,12120,12120,12120,12120,0
|
|
20231117,175100,362705880,12120,12120,12120,12120,0
|
|
20231117,175000,362705880,12120,12120,12120,12120,0
|
|
20231117,174900,362705880,12120,12120,12120,12120,0
|
|
20231117,174800,362705880,12120,12120,12120,12120,0
|
|
20231117,174700,362705880,12120,12120,12120,12120,0
|
|
20231117,174600,362705880,12120,12120,12120,12120,519
|
|
20231117,174500,362705880,12120,12120,12120,12120,0
|
|
20231117,174400,362705880,12120,12120,12120,12120,0
|
|
20231117,174300,362705880,12120,12120,12120,12120,0
|
|
20231117,174200,362705880,12120,12120,12120,12120,0
|
|
20231117,174100,362705880,12120,12120,12120,12120,0
|
|
20231117,174000,362705880,12120,12120,12120,12120,0
|
|
20231117,173900,362705880,12120,12120,12120,12120,0
|
|
20231117,173800,362705880,12120,12120,12120,12120,0
|
|
20231117,173700,362705880,12120,12120,12120,12120,0
|
|
20231117,173600,362705880,12120,12120,12120,12120,0
|
|
20231117,173500,362705880,12120,12120,12120,12120,0
|
|
20231117,173400,362705880,12120,12120,12120,12120,0
|
|
20231117,173300,362705880,12120,12120,12120,12120,0
|
|
20231117,173200,362705880,12120,12120,12120,12120,0
|
|
20231117,173100,362705880,12120,12120,12120,12120,0
|
|
20231117,173000,362705880,12120,12120,12120,12120,0
|
|
20231117,172900,362705880,12120,12120,12120,12120,0
|
|
20231117,172800,362705880,12120,12120,12120,12120,0
|
|
20231117,172700,362705880,12120,12120,12120,12120,0
|
|
20231117,172600,362705880,12120,12120,12120,12120,0
|
|
20231117,172500,362705880,12120,12120,12120,12120,0
|
|
20231117,172400,362705880,12120,12120,12120,12120,0
|
|
20231117,172300,362705880,12120,12120,12120,12120,0
|
|
20231117,172200,362705880,12120,12120,12120,12120,0
|
|
20231117,172100,362705880,12120,12120,12120,12120,0
|
|
20231117,172000,362705880,12120,12120,12120,12120,0
|
|
20231117,171900,362705880,12120,12120,12120,12120,0
|
|
20231117,171800,362705880,12120,12120,12120,12120,0
|
|
20231117,171700,362705880,12120,12120,12120,12120,0
|
|
20231117,171600,362705880,12120,12120,12120,12120,519
|
|
20231117,171500,362705880,12120,12120,12120,12120,0
|
|
20231117,171400,362705880,12120,12120,12120,12120,0
|
|
20231117,171300,362705880,12120,12120,12120,12120,0
|
|
20231117,171200,362705880,12120,12120,12120,12120,0
|
|
20231117,171100,362705880,12120,12120,12120,12120,0
|
|
20231117,171000,362705880,12120,12120,12120,12120,0
|
|
20231117,170900,362705880,12120,12120,12120,12120,0
|
|
20231117,170800,362705880,12120,12120,12120,12120,0
|
|
20231117,170700,362705880,12120,12120,12120,12120,0
|
|
20231117,170600,362705880,12120,12120,12120,12120,0
|
|
20231117,170500,362705880,12120,12120,12120,12120,0
|
|
20231117,170400,362705880,12120,12120,12120,12120,0
|
|
20231117,170300,362705880,12120,12120,12120,12120,0
|
|
20231117,170200,362705880,12120,12120,12120,12120,0
|
|
20231117,170100,362705880,12120,12120,12120,12120,0
|
|
20231117,170000,362705880,12120,12120,12120,12120,0
|
|
20231117,165900,362705880,12120,12120,12120,12120,0
|
|
20231117,165800,362705880,12120,12120,12120,12120,0
|
|
20231117,165700,362705880,12120,12120,12120,12120,0
|
|
20231117,165600,362705880,12120,12120,12120,12120,0
|
|
20231117,165500,362705880,12120,12120,12120,12120,0
|
|
20231117,165400,362705880,12120,12120,12120,12120,0
|
|
20231117,165300,362705880,12120,12120,12120,12120,0
|
|
20231117,165200,362705880,12120,12120,12120,12120,0
|
|
20231117,165100,362705880,12120,12120,12120,12120,0
|
|
20231117,165000,362705880,12120,12120,12120,12120,0
|
|
20231117,164900,362705880,12120,12120,12120,12120,0
|
|
20231117,164800,362705880,12120,12120,12120,12120,0
|
|
20231117,164700,362705880,12120,12120,12120,12120,0
|
|
20231117,164600,362705880,12120,12120,12120,12120,519
|
|
20231117,164500,362705880,12120,12120,12120,12120,0
|
|
20231117,164400,362705880,12120,12120,12120,12120,0
|
|
20231117,164300,362705880,12120,12120,12120,12120,0
|
|
20231117,164200,362705880,12120,12120,12120,12120,0
|
|
20231117,164100,362705880,12120,12120,12120,12120,0
|
|
20231117,164000,362705880,12120,12120,12120,12120,0
|
|
20231117,163900,362705880,12120,12120,12120,12120,0
|
|
20231117,163800,362705880,12120,12120,12120,12120,0
|
|
20231117,163700,362705880,12120,12120,12120,12120,0
|
|
20231117,163600,362705880,12120,12120,12120,12120,0
|
|
20231117,163500,362705880,12120,12120,12120,12120,0
|
|
20231117,163400,362705880,12120,12120,12120,12120,0
|
|
20231117,163300,362705880,12120,12120,12120,12120,0
|
|
20231117,163200,362705880,12120,12120,12120,12120,0
|
|
20231117,163100,362705880,12120,12120,12120,12120,0
|
|
20231117,163000,362705880,12120,12120,12120,12120,0
|
|
20231117,162900,362705880,12120,12120,12120,12120,0
|
|
20231117,162800,362705880,12120,12120,12120,12120,0
|
|
20231117,162700,362705880,12120,12120,12120,12120,0
|
|
20231117,162600,362705880,12120,12120,12120,12120,0
|
|
20231117,162500,362705880,12120,12120,12120,12120,0
|
|
20231117,162400,362705880,12120,12120,12120,12120,0
|
|
20231117,162300,362705880,12120,12120,12120,12120,0
|
|
20231117,162200,362705880,12120,12120,12120,12120,0
|
|
20231117,162100,362705880,12120,12120,12120,12120,0
|
|
20231117,162000,362705880,12120,12120,12120,12120,0
|
|
20231117,161900,362705880,12120,12120,12120,12120,0
|
|
20231117,161800,362705880,12120,12120,12120,12120,0
|
|
20231117,161700,362705880,12120,12120,12120,12120,0
|
|
20231117,161600,362705880,12120,12120,12120,12120,519
|
|
20231117,161500,362705880,12120,12120,12120,12120,0
|
|
20231117,161400,362705880,12120,12120,12120,12120,0
|
|
20231117,161300,362705880,12120,12120,12120,12120,0
|
|
20231117,161200,362705880,12120,12120,12120,12120,0
|
|
20231117,161100,362705880,12120,12120,12120,12120,0
|
|
20231117,161000,362705880,12120,12120,12120,12120,0
|
|
20231117,160900,362705880,12120,12120,12120,12120,0
|
|
20231117,160800,362705880,12120,12120,12120,12120,0
|
|
20231117,160700,362705880,12120,12120,12120,12120,0
|
|
20231117,160600,362705880,12120,12120,12120,12120,0
|
|
20231117,160500,362705880,12120,12120,12120,12120,0
|
|
20231117,160400,362705880,12120,12120,12120,12120,0
|
|
20231117,160300,362705880,12120,12120,12120,12120,0
|
|
20231117,160200,362705880,12120,12120,12120,12120,0
|
|
20231117,160100,362705880,12120,12120,12120,12120,0
|
|
20231117,160000,362705880,12120,12120,12120,12120,0
|
|
20231117,155900,362705880,12120,12120,12120,12120,0
|
|
20231117,155800,362705880,12120,12120,12120,12120,0
|
|
20231117,155700,362705880,12120,12120,12120,12120,0
|
|
20231117,155600,362705880,12120,12120,12120,12120,0
|
|
20231117,155500,362705880,12120,12120,12120,12120,0
|
|
20231117,155400,362705880,12120,12120,12120,12120,0
|
|
20231117,155300,362705880,12120,12120,12120,12120,0
|
|
20231117,155200,362705880,12120,12120,12120,12120,0
|
|
20231117,155100,362705880,12120,12120,12120,12120,0
|
|
20231117,155000,362705880,12120,12120,12120,12120,0
|
|
20231117,154900,362705880,12120,12120,12120,12120,0
|
|
20231117,154800,362705880,12120,12120,12120,12120,0
|
|
20231117,154700,362705880,12120,12120,12120,12120,0
|
|
20231117,154600,362705880,12120,12120,12120,12120,519
|
|
20231117,154500,362705880,12120,12120,12120,12120,0
|
|
20231117,154400,362705880,12120,12120,12120,12120,0
|
|
20231117,154300,362705880,12120,12120,12120,12120,0
|
|
20231117,154200,362705880,12120,12120,12120,12120,0
|
|
20231117,154100,362705880,12120,12120,12120,12120,0
|
|
20231117,154000,362705880,12120,12120,12120,12120,0
|
|
20231117,153900,362705880,12120,12120,12120,12120,0
|
|
20231117,153800,362705880,12120,12120,12120,12120,0
|
|
20231117,153700,362705880,12120,12120,12120,12120,0
|
|
20231117,153600,362705880,12120,12120,12120,12120,0
|
|
20231117,153500,362705880,12120,12120,12120,12120,0
|
|
20231117,153400,362705880,12120,12120,12120,12120,0
|
|
20231117,153300,362705880,12120,12120,12120,12120,0
|
|
20231117,153200,362705880,12120,12120,12120,12120,0
|
|
20231117,153100,362705880,12120,12120,12120,12120,0
|
|
20231117,153000,362705880,12120,12120,12120,12120,519
|
|
20231117,152900,356415600,12130,12130,12130,12130,0
|
|
20231117,152800,356415600,12130,12130,12130,12130,0
|
|
20231117,152700,356415600,12130,12130,12130,12130,0
|
|
20231117,152600,356415600,12130,12130,12130,12130,0
|
|
20231117,152500,356415600,12130,12130,12130,12130,0
|
|
20231117,152400,356415600,12130,12130,12130,12130,0
|
|
20231117,152300,356415600,12130,12130,12130,12130,0
|
|
20231117,152200,356415600,12130,12130,12130,12130,0
|
|
20231117,152100,356415600,12130,12130,12130,12130,0
|
|
20231117,152000,356415600,12130,12130,12130,12130,0
|
|
20231117,151900,356415600,12130,12130,12140,12130,28
|
|
20231117,151800,356075890,12180,12180,12180,12180,0
|
|
20231117,151700,356075890,12180,12140,12180,12140,27
|
|
20231117,151600,355747450,12180,12130,12180,12130,29
|
|
20231117,151500,355395070,12120,12130,12130,12120,18
|
|
20231117,151400,355176890,12140,12140,12140,12140,0
|
|
20231117,151300,355176890,12140,12140,12140,12140,12
|
|
20231117,151200,355031210,12140,12120,12140,12120,32
|
|
20231117,151100,354643030,12180,12180,12180,12180,0
|
|
20231117,151000,354643030,12180,12180,12180,12180,0
|
|
20231117,150900,354643030,12180,12180,12180,12180,0
|
|
20231117,150800,354643030,12180,12130,12180,12130,71
|
|
20231117,150700,353780450,12130,12130,12130,12130,2
|
|
20231117,150600,353756190,12130,12120,12130,12120,51
|
|
20231117,150500,353137570,12120,12120,12120,12120,0
|
|
20231117,150400,353137570,12120,12120,12130,12120,58
|
|
20231117,150300,352434210,12130,12130,12130,12130,20
|
|
20231117,150200,352191610,12120,12120,12120,12120,0
|
|
20231117,150100,352191610,12120,12120,12120,12120,17
|
|
20231117,150000,351985570,12120,12130,12130,12120,13
|
|
20231117,145900,351827900,12120,12120,12120,12120,1
|
|
20231117,145800,351815780,12120,12120,12120,12120,14
|
|
20231117,145700,351646100,12120,12120,12120,12120,0
|
|
20231117,145600,351646100,12120,12120,12120,12120,0
|
|
20231117,145500,351646100,12120,12120,12120,12120,0
|
|
20231117,145400,351646100,12120,12120,12120,12120,5
|
|
20231117,145300,351585500,12120,12120,12120,12120,6
|
|
20231117,145200,351512780,12110,12120,12120,12110,28
|
|
20231117,145100,351173430,12110,12100,12110,12100,61
|
|
20231117,145000,350434850,12100,12100,12100,12100,0
|
|
20231117,144900,350434850,12100,12100,12100,12100,0
|
|
20231117,144800,350434850,12100,12100,12100,12100,2
|
|
20231117,144700,350410650,12100,12100,12100,12100,0
|
|
20231117,144600,350410650,12100,12100,12100,12100,0
|
|
20231117,144500,350410650,12100,12100,12100,12100,0
|
|
20231117,144400,350410650,12100,12100,12100,12100,0
|
|
20231117,144300,350410650,12100,12100,12100,12100,0
|
|
20231117,144200,350410650,12100,12100,12100,12100,29
|
|
20231117,144100,350059750,12090,12090,12090,12090,107
|
|
20231117,144000,348766120,12100,12120,12120,12100,764
|
|
20231117,143900,339520220,12120,12120,12120,12120,0
|
|
20231117,143800,339520220,12120,12120,12120,12120,17
|
|
20231117,143700,339314180,12120,12120,12120,12120,0
|
|
20231117,143600,339314180,12120,12120,12120,12120,0
|
|
20231117,143500,339314180,12120,12130,12130,12120,207
|
|
20231117,143400,336803560,12140,12160,12160,12140,560
|
|
20231117,143300,330001930,12160,12160,12160,12160,0
|
|
20231117,143200,330001930,12160,12160,12160,12160,12
|
|
20231117,143100,329856010,12160,12160,12160,12160,9
|
|
20231117,143000,329746570,12160,12160,12160,12160,100
|
|
20231117,142900,328530570,12160,12160,12160,12160,100
|
|
20231117,142800,327314570,12160,12170,12170,12160,603
|
|
20231117,142700,319981370,12170,12170,12170,12170,29
|
|
20231117,142600,319628440,12170,12170,12170,12170,40
|
|
20231117,142500,319141640,12160,12170,12170,12160,96
|
|
20231117,142400,317973480,12170,12170,12170,12170,48
|
|
20231117,142300,317389320,12170,12170,12170,12170,26
|
|
20231117,142200,317072900,12170,12170,12170,12170,54
|
|
20231117,142100,316415720,12170,12170,12170,12170,2
|
|
20231117,142000,316391380,12170,12170,12170,12170,10
|
|
20231117,141900,316269680,12160,12160,12160,12160,20
|
|
20231117,141800,316026480,12160,12170,12170,12160,20
|
|
20231117,141700,315783230,12170,12170,12170,12170,12
|
|
20231117,141600,315637190,12170,12170,12170,12170,220
|
|
20231117,141500,312959790,12170,12170,12170,12170,17
|
|
20231117,141400,312752900,12180,12180,12180,12180,3
|
|
20231117,141300,312716360,12180,12180,12180,12180,10
|
|
20231117,141200,312594560,12180,12180,12180,12180,1
|
|
20231117,141100,312582380,12170,12170,12170,12170,390
|
|
20231117,141000,307836080,12170,12170,12170,12170,0
|
|
20231117,140900,307836080,12170,12180,12180,12170,6
|
|
20231117,140800,307763010,12170,12170,12170,12170,46
|
|
20231117,140700,307203190,12170,12170,12170,12170,0
|
|
20231117,140600,307203190,12170,12170,12170,12170,4
|
|
20231117,140500,307154510,12160,12160,12160,12160,0
|
|
20231117,140400,307154510,12160,12160,12160,12160,0
|
|
20231117,140300,307154510,12160,12160,12160,12160,0
|
|
20231117,140200,307154510,12160,12160,12160,12160,0
|
|
20231117,140100,307154510,12160,12160,12160,12160,123
|
|
20231117,140000,305658830,12160,12160,12160,12160,250
|
|
20231117,135900,302618830,12160,12160,12160,12160,26
|
|
20231117,135800,302302670,12170,12170,12170,12170,776
|
|
20231117,135700,292858750,12180,12190,12190,12180,957
|
|
20231117,135600,281201900,12190,12190,12190,12190,0
|
|
20231117,135500,281201900,12190,12190,12190,12190,3
|
|
20231117,135400,281165330,12190,12190,12190,12190,376
|
|
20231117,135300,276581890,12190,12190,12190,12190,0
|
|
20231117,135200,276581890,12190,12190,12190,12190,9
|
|
20231117,135100,276472180,12190,12190,12190,12190,19
|
|
20231117,135000,276240570,12190,12190,12190,12190,9
|
|
20231117,134900,276130860,12190,12190,12190,12190,30
|
|
20231117,134800,275765160,12190,12190,12190,12190,17
|
|
20231117,134700,275557930,12190,12190,12190,12190,9
|
|
20231117,134600,275448220,12190,12190,12190,12190,172
|
|
20231117,134500,273351540,12190,12190,12190,12190,17
|
|
20231117,134400,273144310,12190,12190,12190,12190,6
|
|
20231117,134300,273071170,12190,12190,12190,12190,0
|
|
20231117,134200,273071170,12190,12200,12200,12190,25
|
|
20231117,134100,272766320,12190,12190,12190,12190,0
|
|
20231117,134000,272766320,12190,12190,12190,12190,226
|
|
20231117,133900,270011380,12190,12190,12190,12190,15
|
|
20231117,133800,269828530,12200,12200,12200,12200,0
|
|
20231117,133700,269828530,12200,12200,12200,12200,10
|
|
20231117,133600,269706530,12200,12200,12200,12200,10
|
|
20231117,133500,269584530,12190,12190,12190,12190,0
|
|
20231117,133400,269584530,12190,12190,12190,12190,20
|
|
20231117,133300,269340730,12190,12190,12190,12190,34
|
|
20231117,133200,268926270,12180,12180,12180,12180,15
|
|
20231117,133100,268743570,12190,12190,12190,12190,16
|
|
20231117,133000,268548530,12190,12190,12190,12190,0
|
|
20231117,132900,268548530,12190,12190,12190,12190,0
|
|
20231117,132800,268548530,12190,12190,12190,12190,1
|
|
20231117,132700,268536340,12190,12180,12190,12180,23
|
|
20231117,132600,268256070,12180,12180,12180,12180,17
|
|
20231117,132500,268049010,12180,12180,12180,12180,26
|
|
20231117,132400,267732330,12190,12190,12190,12190,12
|
|
20231117,132300,267586050,12200,12200,12200,12200,1
|
|
20231117,132200,267573850,12200,12200,12200,12200,0
|
|
20231117,132100,267573850,12200,12190,12200,12190,10
|
|
20231117,132000,267451870,12180,12200,12200,12180,111
|
|
20231117,131900,266099670,12190,12190,12190,12190,55
|
|
20231117,131800,265429220,12180,12180,12180,12180,17
|
|
20231117,131700,265222160,12190,12190,12190,12190,753
|
|
20231117,131600,256043090,12200,12200,12200,12200,0
|
|
20231117,131500,256043090,12200,12190,12200,12190,7
|
|
20231117,131400,255957750,12190,12190,12190,12190,18
|
|
20231117,131300,255738330,12190,12190,12190,12190,0
|
|
20231117,131200,255738330,12190,12190,12190,12190,7
|
|
20231117,131100,255653000,12200,12190,12200,12190,19
|
|
20231117,131000,255421370,12200,12190,12200,12190,11
|
|
20231117,130900,255287180,12190,12200,12200,12190,39
|
|
20231117,130800,254811670,12190,12200,12200,12190,658
|
|
20231117,130700,246784450,12200,12200,12200,12200,42
|
|
20231117,130600,246272050,12200,12200,12200,12200,22
|
|
20231117,130500,246003650,12200,12200,12200,12200,21
|
|
20231117,130400,245747450,12200,12210,12210,12200,22
|
|
20231117,130300,245479040,12200,12200,12200,12200,22
|
|
20231117,130200,245210640,12200,12200,12200,12200,15
|
|
20231117,130100,245027640,12200,12200,12200,12200,11
|
|
20231117,130000,244893440,12200,12200,12200,12200,22
|
|
20231117,125900,244625040,12200,12200,12200,12200,20
|
|
20231117,125800,244381040,12210,12210,12210,12210,20
|
|
20231117,125700,244136840,12200,12200,12200,12200,0
|
|
20231117,125600,244136840,12200,12200,12200,12200,0
|
|
20231117,125500,244136840,12200,12200,12200,12200,0
|
|
20231117,125400,244136840,12200,12210,12210,12200,415
|
|
20231117,125300,239073540,12210,12210,12210,12210,0
|
|
20231117,125200,239073540,12210,12210,12210,12210,0
|
|
20231117,125100,239073540,12210,12210,12210,12210,43
|
|
20231117,125000,238548510,12210,12210,12210,12210,0
|
|
20231117,124900,238548510,12210,12210,12210,12210,80
|
|
20231117,124800,237571710,12210,12210,12210,12210,301
|
|
20231117,124700,233896500,12210,12210,12210,12210,0
|
|
20231117,124600,233896500,12210,12210,12210,12210,7
|
|
20231117,124500,233811030,12210,12210,12210,12200,455
|
|
20231117,124400,228255640,12210,12210,12210,12210,26
|
|
20231117,124300,227938180,12230,12230,12230,12230,0
|
|
20231117,124200,227938180,12230,12230,12230,12230,0
|
|
20231117,124100,227938180,12230,12230,12230,12230,15
|
|
20231117,124000,227754730,12230,12230,12230,12230,21
|
|
20231117,123900,227497900,12260,12260,12260,12260,0
|
|
20231117,123800,227497900,12260,12260,12260,12260,0
|
|
20231117,123700,227497900,12260,12260,12260,12260,0
|
|
20231117,123600,227497900,12260,12260,12260,12260,126
|
|
20231117,123500,225953140,12260,12260,12260,12260,30
|
|
20231117,123400,225585340,12260,12210,12260,12210,339
|
|
20231117,123300,221433780,12200,12200,12200,12200,64
|
|
20231117,123200,220652980,12200,12200,12200,12200,0
|
|
20231117,123100,220652980,12200,12200,12200,12200,10
|
|
20231117,123000,220530980,12200,12200,12210,12200,83
|
|
20231117,122900,219517860,12200,12200,12200,12200,0
|
|
20231117,122800,219517860,12200,12200,12200,12200,0
|
|
20231117,122700,219517860,12200,12200,12200,12200,23
|
|
20231117,122600,219237260,12200,12200,12200,12200,1
|
|
20231117,122500,219225060,12210,12210,12210,12210,1
|
|
20231117,122400,219212850,12200,12200,12200,12200,15
|
|
20231117,122300,219029850,12200,12200,12200,12200,0
|
|
20231117,122200,219029850,12200,12200,12200,12200,2
|
|
20231117,122100,219005450,12210,12210,12210,12210,13
|
|
20231117,122000,218846720,12200,12210,12210,12200,21
|
|
20231117,121900,218590480,12210,12210,12210,12210,215
|
|
20231117,121800,215965330,12210,12210,12210,12210,0
|
|
20231117,121700,215965330,12210,12210,12210,12210,27
|
|
20231117,121600,215635660,12230,12230,12230,12230,10
|
|
20231117,121500,215513360,12230,12230,12230,12230,0
|
|
20231117,121400,215513360,12230,12230,12230,12230,0
|
|
20231117,121300,215513360,12230,12230,12230,12230,104
|
|
20231117,121200,214241440,12220,12220,12220,12220,303
|
|
20231117,121100,210538780,12220,12220,12220,12220,0
|
|
20231117,121000,210538780,12220,12230,12230,12220,24
|
|
20231117,120900,210245490,12230,12230,12230,12230,31
|
|
20231117,120800,209866360,12230,12230,12230,12230,0
|
|
20231117,120700,209866360,12230,12230,12230,12230,7
|
|
20231117,120600,209780750,12230,12230,12230,12230,30
|
|
20231117,120500,209413850,12240,12240,12240,12240,60
|
|
20231117,120400,208679450,12230,12230,12230,12230,6
|
|
20231117,120300,208606070,12240,12240,12240,12240,70
|
|
20231117,120200,207749270,12230,12230,12230,12230,0
|
|
20231117,120100,207749270,12230,12230,12230,12230,37
|
|
20231117,120000,207296760,12230,12230,12230,12230,1
|
|
20231117,115900,207284530,12230,12250,12250,12230,1784
|
|
20231117,115800,185445500,12250,12250,12250,12250,193
|
|
20231117,115700,183081250,12240,12250,12250,12240,274
|
|
20231117,115600,179724890,12240,12240,12240,12240,0
|
|
20231117,115500,179724890,12240,12240,12240,12240,0
|
|
20231117,115400,179724890,12240,12240,12240,12240,1
|
|
20231117,115300,179712650,12240,12240,12240,12240,28
|
|
20231117,115200,179369930,12240,12240,12240,12240,0
|
|
20231117,115100,179369930,12240,12240,12250,12240,241
|
|
20231117,115000,176419040,12240,12240,12240,12240,1
|
|
20231117,114900,176406800,12230,12230,12230,12230,0
|
|
20231117,114800,176406800,12230,12230,12230,12230,31
|
|
20231117,114700,176027670,12220,12220,12220,12220,1
|
|
20231117,114600,176015450,12220,12220,12220,12220,0
|
|
20231117,114500,176015450,12220,12220,12220,12220,0
|
|
20231117,114400,176015450,12220,12220,12220,12220,1
|
|
20231117,114300,176003230,12220,12220,12220,12220,0
|
|
20231117,114200,176003230,12220,12220,12220,12220,7
|
|
20231117,114100,175917690,12220,12220,12220,12220,0
|
|
20231117,114000,175917690,12220,12220,12220,12220,36
|
|
20231117,113900,175477770,12210,12210,12210,12210,1
|
|
20231117,113800,175465560,12210,12210,12210,12210,15
|
|
20231117,113700,175282410,12210,12210,12210,12210,0
|
|
20231117,113600,175282410,12210,12210,12210,12210,5
|
|
20231117,113500,175221360,12200,12200,12200,12200,4
|
|
20231117,113400,175172560,12200,12200,12200,12190,44
|
|
20231117,113300,174635830,12190,12190,12190,12190,16
|
|
20231117,113200,174440790,12190,12200,12200,12190,10
|
|
20231117,113100,174318840,12190,12200,12200,12190,2
|
|
20231117,113000,174294450,12200,12200,12200,12200,0
|
|
20231117,112900,174294450,12200,12200,12200,12200,0
|
|
20231117,112800,174294450,12200,12200,12200,12200,12
|
|
20231117,112700,174148050,12190,12190,12190,12190,18
|
|
20231117,112600,173928630,12190,12190,12190,12190,0
|
|
20231117,112500,173928630,12190,12190,12190,12190,0
|
|
20231117,112400,173928630,12190,12190,12190,12190,18
|
|
20231117,112300,173709210,12190,12190,12190,12190,0
|
|
20231117,112200,173709210,12190,12190,12190,12190,6
|
|
20231117,112100,173636070,12190,12190,12190,12190,142
|
|
20231117,112000,171905090,12180,12180,12180,12180,1
|
|
20231117,111900,171892910,12180,12180,12180,12180,16
|
|
20231117,111800,171698030,12180,12190,12190,12180,18
|
|
20231117,111700,171478670,12180,12180,12180,12180,1
|
|
20231117,111600,171466490,12180,12190,12190,12180,26
|
|
20231117,111500,171149710,12180,12180,12180,12180,1
|
|
20231117,111400,171137530,12190,12190,12190,12190,0
|
|
20231117,111300,171137530,12190,12180,12190,12180,15
|
|
20231117,111200,170954730,12180,12190,12190,12180,80
|
|
20231117,111100,169979640,12190,12190,12190,12190,31
|
|
20231117,111000,169601750,12190,12190,12190,12180,24
|
|
20231117,110900,169309250,12180,12180,12180,12180,1
|
|
20231117,110800,169297070,12190,12190,12190,12190,10
|
|
20231117,110700,169175170,12190,12190,12190,12190,0
|
|
20231117,110600,169175170,12190,12190,12190,12180,40
|
|
20231117,110500,168687630,12190,12180,12190,12180,22
|
|
20231117,110400,168419660,12180,12180,12180,12180,10
|
|
20231117,110300,168297860,12180,12180,12180,12180,4
|
|
20231117,110200,168249140,12180,12200,12210,12180,34
|
|
20231117,110100,167834190,12180,12180,12210,12180,40
|
|
20231117,110000,167346390,12180,12180,12180,12180,3
|
|
20231117,105900,167309850,12180,12180,12180,12180,0
|
|
20231117,105800,167309850,12180,12190,12190,12180,18
|
|
20231117,105700,167090600,12220,12220,12220,12220,18
|
|
20231117,105600,166870640,12190,12210,12210,12190,954
|
|
20231117,105500,155231990,12230,12230,12230,12230,0
|
|
20231117,105400,155231990,12230,12200,12230,12200,8
|
|
20231117,105300,155134240,12200,12200,12200,12200,17
|
|
20231117,105200,154926840,12200,12200,12200,12200,3
|
|
20231117,105100,154890240,12200,12210,12210,12200,17
|
|
20231117,105000,154682830,12200,12200,12200,12200,3
|
|
20231117,104900,154646230,12200,12200,12200,12200,0
|
|
20231117,104800,154646230,12200,12200,12200,12200,27
|
|
20231117,104700,154316830,12200,12200,12200,12200,160
|
|
20231117,104600,152364830,12200,12200,12200,12200,20
|
|
20231117,104500,152120830,12200,12200,12200,12200,6
|
|
20231117,104400,152047630,12200,12220,12220,12200,1020
|
|
20231117,104300,139600910,12210,12210,12210,12210,0
|
|
20231117,104200,139600910,12210,12210,12210,12210,0
|
|
20231117,104100,139600910,12210,12200,12210,12200,53
|
|
20231117,104000,138953810,12200,12200,12200,12200,3
|
|
20231117,103900,138917210,12200,12200,12200,12200,3
|
|
20231117,103800,138880610,12200,12200,12200,12200,3
|
|
20231117,103700,138844010,12200,12200,12200,12200,3
|
|
20231117,103600,138807410,12200,12200,12200,12200,15
|
|
20231117,103500,138624410,12200,12190,12200,12190,20
|
|
20231117,103400,138380580,12190,12190,12190,12190,0
|
|
20231117,103300,138380580,12190,12190,12190,12190,3
|
|
20231117,103200,138344010,12200,12200,12200,12200,0
|
|
20231117,103100,138344010,12200,12200,12200,12200,1
|
|
20231117,103000,138331810,12190,12200,12200,12190,302
|
|
20231117,102900,134649660,12200,12200,12200,12200,18
|
|
20231117,102800,134430060,12200,12220,12220,12200,333
|
|
20231117,102700,130363920,12220,12220,12220,12220,3
|
|
20231117,102600,130327260,12220,12220,12220,12220,52
|
|
20231117,102500,129691820,12220,12220,12220,12220,3
|
|
20231117,102400,129655160,12220,12220,12220,12220,3
|
|
20231117,102300,129618500,12220,12220,12220,12220,3
|
|
20231117,102200,129581840,12220,12220,12220,12220,3
|
|
20231117,102100,129545180,12220,12220,12220,12220,3
|
|
20231117,102000,129508520,12220,12220,12220,12220,0
|
|
20231117,101900,129508520,12220,12220,12220,12220,3
|
|
20231117,101800,129471860,12220,12220,12220,12220,3
|
|
20231117,101700,129435200,12220,12220,12220,12220,75
|
|
20231117,101600,128518700,12210,12210,12210,12210,16
|
|
20231117,101500,128323340,12220,12210,12220,12210,15
|
|
20231117,101400,128140070,12210,12210,12210,12210,22
|
|
20231117,101300,127871450,12210,12210,12210,12210,0
|
|
20231117,101200,127871450,12210,12210,12210,12210,0
|
|
20231117,101100,127871450,12210,12210,12210,12210,5
|
|
20231117,101000,127810400,12210,12220,12220,12210,83
|
|
20231117,100900,126796960,12210,12210,12210,12210,3
|
|
20231117,100800,126760330,12220,12220,12220,12220,1
|
|
20231117,100700,126748110,12210,12210,12210,12210,3
|
|
20231117,100600,126711480,12210,12210,12210,12210,18
|
|
20231117,100500,126491700,12210,12220,12220,12210,4
|
|
20231117,100400,126442850,12210,12210,12210,12210,0
|
|
20231117,100300,126442850,12210,12210,12210,12210,3
|
|
20231117,100200,126406220,12220,12210,12220,12210,20
|
|
20231117,100100,126161960,12190,12190,12190,12190,51
|
|
20231117,100000,125540270,12190,12190,12190,12190,3
|
|
20231117,095900,125503700,12190,12190,12190,12190,3
|
|
20231117,095800,125467130,12190,12210,12210,12190,17
|
|
20231117,095700,125259620,12200,12180,12200,12180,12
|
|
20231117,095600,125113280,12180,12180,12180,12180,100
|
|
20231117,095500,123895280,12180,12180,12180,12180,3
|
|
20231117,095400,123858740,12180,12180,12180,12180,6
|
|
20231117,095300,123785660,12190,12190,12190,12190,2
|
|
20231117,095200,123761280,12180,12180,12180,12180,0
|
|
20231117,095100,123761280,12180,12180,12180,12180,7
|
|
20231117,095000,123676020,12180,12180,12180,12180,2
|
|
20231117,094900,123651660,12180,12170,12180,12170,23
|
|
20231117,094800,123371590,12190,12170,12190,12170,18
|
|
20231117,094700,123152330,12170,12180,12180,12170,4
|
|
20231117,094600,123103640,12180,12180,12180,12180,151
|
|
20231117,094500,121264460,12170,12180,12180,12170,172
|
|
20231117,094400,119171020,12180,12180,12180,12170,44
|
|
20231117,094300,118635130,12180,12180,12180,12180,36
|
|
20231117,094200,118196650,12180,12200,12200,12180,1168
|
|
20231117,094100,103949560,12210,12220,12220,12210,589
|
|
20231117,094000,96757590,12220,12220,12220,12220,610
|
|
20231117,093900,89303390,12240,12230,12240,12230,262
|
|
20231117,093800,86099030,12230,12250,12250,12230,13
|
|
20231117,093700,85939840,12250,12250,12250,12230,74
|
|
20231117,093600,85033750,12250,12260,12270,12250,169
|
|
20231117,093500,82961860,12260,12270,12270,12260,13
|
|
20231117,093400,82802380,12280,12290,12290,12280,36
|
|
20231117,093300,82360290,12290,12290,12300,12290,76
|
|
20231117,093200,81426240,12290,12290,12290,12290,6
|
|
20231117,093100,81352500,12300,12300,12300,12300,150
|
|
20231117,093000,79507500,12290,12300,12300,12290,14
|
|
20231117,092900,79335340,12310,12290,12310,12290,54
|
|
20231117,092800,78671660,12290,12290,12290,12290,70
|
|
20231117,092700,77811360,12310,12320,12320,12310,49
|
|
20231117,092600,77208160,12320,12320,12330,12320,526
|
|
20231117,092500,70727680,12320,12310,12320,12310,492
|
|
20231117,092400,64670980,12310,12270,12310,12260,881
|
|
20231117,092300,53838220,12270,12260,12270,12260,11
|
|
20231117,092200,53703270,12240,12230,12240,12230,9
|
|
20231117,092100,53593170,12230,12230,12230,12230,6
|
|
20231117,092000,53519790,12230,12230,12230,12230,6
|
|
20231117,091900,53446410,12240,12240,12240,12230,6
|
|
20231117,091800,53373000,12230,12220,12230,12220,81
|
|
20231117,091700,52383070,12210,12210,12210,12210,0
|
|
20231117,091600,52383070,12210,12210,12210,12210,6
|
|
20231117,091500,52309810,12210,12210,12210,12210,11
|
|
20231117,091400,52175500,12200,12270,12270,12200,569
|
|
20231117,091300,45233060,12260,12260,12270,12260,48
|
|
20231117,091200,44644550,12260,12210,12260,12210,23
|
|
20231117,091100,44363300,12200,12210,12210,12200,422
|
|
20231117,091000,39211750,12210,12220,12220,12210,136
|
|
20231117,090900,37549920,12250,12260,12260,12250,461
|
|
20231117,090800,31902660,12250,12260,12260,12250,172
|
|
20231117,090700,29793970,12260,12280,12280,12260,167
|
|
20231117,090600,27743250,12280,12290,12290,12280,53
|
|
20231117,090500,27092310,12290,12300,12300,12290,9
|
|
20231117,090400,26981650,12310,12300,12310,12300,236
|
|
20231117,090300,24077360,12310,12300,12310,12300,504
|
|
20231117,090200,17875650,12220,12220,12220,12220,6
|
|
20231117,090100,17802330,12220,12260,12260,12220,1378
|
|
20231117,090000,909810,12260,12310,12310,12260,74
|