629 lines
32 KiB
CSV
629 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192600,803911840,14790,14790,14790,14790,2024
|
|
20231114,192500,803911840,14790,14790,14790,14790,0
|
|
20231114,192400,803911840,14790,14790,14790,14790,0
|
|
20231114,192300,803911840,14790,14790,14790,14790,0
|
|
20231114,192200,803911840,14790,14790,14790,14790,0
|
|
20231114,192100,803911840,14790,14790,14790,14790,0
|
|
20231114,192000,803911840,14790,14790,14790,14790,0
|
|
20231114,191900,803911840,14790,14790,14790,14790,0
|
|
20231114,191800,803911840,14790,14790,14790,14790,0
|
|
20231114,191700,803911840,14790,14790,14790,14790,0
|
|
20231114,191600,803911840,14790,14790,14790,14790,0
|
|
20231114,191500,803911840,14790,14790,14790,14790,0
|
|
20231114,191400,803911840,14790,14790,14790,14790,0
|
|
20231114,191300,803911840,14790,14790,14790,14790,0
|
|
20231114,191200,803911840,14790,14790,14790,14790,0
|
|
20231114,191100,803911840,14790,14790,14790,14790,0
|
|
20231114,191000,803911840,14790,14790,14790,14790,0
|
|
20231114,190900,803911840,14790,14790,14790,14790,0
|
|
20231114,190800,803911840,14790,14790,14790,14790,0
|
|
20231114,190700,803911840,14790,14790,14790,14790,0
|
|
20231114,190600,803911840,14790,14790,14790,14790,0
|
|
20231114,190500,803911840,14790,14790,14790,14790,0
|
|
20231114,190400,803911840,14790,14790,14790,14790,0
|
|
20231114,190300,803911840,14790,14790,14790,14790,0
|
|
20231114,190200,803911840,14790,14790,14790,14790,0
|
|
20231114,190100,803911840,14790,14790,14790,14790,0
|
|
20231114,190000,803911840,14790,14790,14790,14790,0
|
|
20231114,185900,803911840,14790,14790,14790,14790,0
|
|
20231114,185800,803911840,14790,14790,14790,14790,0
|
|
20231114,185700,803911840,14790,14790,14790,14790,0
|
|
20231114,185600,803911840,14790,14790,14790,14790,2024
|
|
20231114,185500,803911840,14790,14790,14790,14790,0
|
|
20231114,185400,803911840,14790,14790,14790,14790,0
|
|
20231114,185300,803911840,14790,14790,14790,14790,0
|
|
20231114,185200,803911840,14790,14790,14790,14790,0
|
|
20231114,185100,803911840,14790,14790,14790,14790,0
|
|
20231114,185000,803911840,14790,14790,14790,14790,0
|
|
20231114,184900,803911840,14790,14790,14790,14790,0
|
|
20231114,184800,803911840,14790,14790,14790,14790,0
|
|
20231114,184700,803911840,14790,14790,14790,14790,0
|
|
20231114,184600,803911840,14790,14790,14790,14790,0
|
|
20231114,184500,803911840,14790,14790,14790,14790,0
|
|
20231114,184400,803911840,14790,14790,14790,14790,0
|
|
20231114,184300,803911840,14790,14790,14790,14790,0
|
|
20231114,184200,803911840,14790,14790,14790,14790,0
|
|
20231114,184100,803911840,14790,14790,14790,14790,0
|
|
20231114,184000,803911840,14790,14790,14790,14790,0
|
|
20231114,183900,803911840,14790,14790,14790,14790,0
|
|
20231114,183800,803911840,14790,14790,14790,14790,0
|
|
20231114,183700,803911840,14790,14790,14790,14790,0
|
|
20231114,183600,803911840,14790,14790,14790,14790,0
|
|
20231114,183500,803911840,14790,14790,14790,14790,0
|
|
20231114,183400,803911840,14790,14790,14790,14790,0
|
|
20231114,183300,803911840,14790,14790,14790,14790,0
|
|
20231114,183200,803911840,14790,14790,14790,14790,0
|
|
20231114,183100,803911840,14790,14790,14790,14790,0
|
|
20231114,183000,803911840,14790,14790,14790,14790,0
|
|
20231114,182900,803911840,14790,14790,14790,14790,0
|
|
20231114,182800,803911840,14790,14790,14790,14790,0
|
|
20231114,182700,803911840,14790,14790,14790,14790,0
|
|
20231114,182600,803911840,14790,14790,14790,14790,2024
|
|
20231114,182500,803911840,14790,14790,14790,14790,0
|
|
20231114,182400,803911840,14790,14790,14790,14790,0
|
|
20231114,182300,803911840,14790,14790,14790,14790,0
|
|
20231114,182200,803911840,14790,14790,14790,14790,0
|
|
20231114,182100,803911840,14790,14790,14790,14790,0
|
|
20231114,182000,803911840,14790,14790,14790,14790,0
|
|
20231114,181900,803911840,14790,14790,14790,14790,0
|
|
20231114,181800,803911840,14790,14790,14790,14790,0
|
|
20231114,181700,803911840,14790,14790,14790,14790,0
|
|
20231114,181600,803911840,14790,14790,14790,14790,0
|
|
20231114,181500,803911840,14790,14790,14790,14790,0
|
|
20231114,181400,803911840,14790,14790,14790,14790,0
|
|
20231114,181300,803911840,14790,14790,14790,14790,0
|
|
20231114,181200,803911840,14790,14790,14790,14790,0
|
|
20231114,181100,803911840,14790,14790,14790,14790,0
|
|
20231114,181000,803911840,14790,14790,14790,14790,0
|
|
20231114,180900,803911840,14790,14790,14790,14790,0
|
|
20231114,180800,803911840,14790,14790,14790,14790,0
|
|
20231114,180700,803911840,14790,14790,14790,14790,0
|
|
20231114,180600,803911840,14790,14790,14790,14790,0
|
|
20231114,180500,803911840,14790,14790,14790,14790,0
|
|
20231114,180400,803911840,14790,14790,14790,14790,0
|
|
20231114,180300,803911840,14790,14790,14790,14790,0
|
|
20231114,180200,803911840,14790,14790,14790,14790,0
|
|
20231114,180100,803911840,14790,14790,14790,14790,0
|
|
20231114,180000,803911840,14790,14790,14790,14790,0
|
|
20231114,175900,803911840,14790,14790,14790,14790,0
|
|
20231114,175800,803911840,14790,14790,14790,14790,0
|
|
20231114,175700,803911840,14790,14790,14790,14790,0
|
|
20231114,175600,803911840,14790,14790,14790,14790,2024
|
|
20231114,175500,803911840,14790,14790,14790,14790,0
|
|
20231114,175400,803911840,14790,14790,14790,14790,0
|
|
20231114,175300,803911840,14790,14790,14790,14790,0
|
|
20231114,175200,803911840,14790,14790,14790,14790,0
|
|
20231114,175100,803911840,14790,14790,14790,14790,0
|
|
20231114,175000,803911840,14790,14790,14790,14790,0
|
|
20231114,174900,803911840,14790,14790,14790,14790,0
|
|
20231114,174800,803911840,14790,14790,14790,14790,0
|
|
20231114,174700,803911840,14790,14790,14790,14790,0
|
|
20231114,174600,803911840,14790,14790,14790,14790,0
|
|
20231114,174500,803911840,14790,14790,14790,14790,0
|
|
20231114,174400,803911840,14790,14790,14790,14790,0
|
|
20231114,174300,803911840,14790,14790,14790,14790,0
|
|
20231114,174200,803911840,14790,14790,14790,14790,0
|
|
20231114,174100,803911840,14790,14790,14790,14790,0
|
|
20231114,174000,803911840,14790,14790,14790,14790,0
|
|
20231114,173900,803911840,14790,14790,14790,14790,0
|
|
20231114,173800,803911840,14790,14790,14790,14790,0
|
|
20231114,173700,803911840,14790,14790,14790,14790,0
|
|
20231114,173600,803911840,14790,14790,14790,14790,0
|
|
20231114,173500,803911840,14790,14790,14790,14790,0
|
|
20231114,173400,803911840,14790,14790,14790,14790,0
|
|
20231114,173300,803911840,14790,14790,14790,14790,0
|
|
20231114,173200,803911840,14790,14790,14790,14790,0
|
|
20231114,173100,803911840,14790,14790,14790,14790,0
|
|
20231114,173000,803911840,14790,14790,14790,14790,0
|
|
20231114,172900,803911840,14790,14790,14790,14790,0
|
|
20231114,172800,803911840,14790,14790,14790,14790,0
|
|
20231114,172700,803911840,14790,14790,14790,14790,0
|
|
20231114,172600,803911840,14790,14790,14790,14790,2024
|
|
20231114,172500,803911840,14790,14790,14790,14790,0
|
|
20231114,172400,803911840,14790,14790,14790,14790,0
|
|
20231114,172300,803911840,14790,14790,14790,14790,0
|
|
20231114,172200,803911840,14790,14790,14790,14790,0
|
|
20231114,172100,803911840,14790,14790,14790,14790,0
|
|
20231114,172000,803911840,14790,14790,14790,14790,0
|
|
20231114,171900,803911840,14790,14790,14790,14790,0
|
|
20231114,171800,803911840,14790,14790,14790,14790,0
|
|
20231114,171700,803911840,14790,14790,14790,14790,0
|
|
20231114,171600,803911840,14790,14790,14790,14790,0
|
|
20231114,171500,803911840,14790,14790,14790,14790,0
|
|
20231114,171400,803911840,14790,14790,14790,14790,0
|
|
20231114,171300,803911840,14790,14790,14790,14790,0
|
|
20231114,171200,803911840,14790,14790,14790,14790,0
|
|
20231114,171100,803911840,14790,14790,14790,14790,0
|
|
20231114,171000,803911840,14790,14790,14790,14790,0
|
|
20231114,170900,803911840,14790,14790,14790,14790,0
|
|
20231114,170800,803911840,14790,14790,14790,14790,0
|
|
20231114,170700,803911840,14790,14790,14790,14790,0
|
|
20231114,170600,803911840,14790,14790,14790,14790,0
|
|
20231114,170500,803911840,14790,14790,14790,14790,0
|
|
20231114,170400,803911840,14790,14790,14790,14790,0
|
|
20231114,170300,803911840,14790,14790,14790,14790,0
|
|
20231114,170200,803911840,14790,14790,14790,14790,0
|
|
20231114,170100,803911840,14790,14790,14790,14790,0
|
|
20231114,170000,803911840,14790,14790,14790,14790,0
|
|
20231114,165900,803911840,14790,14790,14790,14790,0
|
|
20231114,165800,803911840,14790,14790,14790,14790,0
|
|
20231114,165700,803911840,14790,14790,14790,14790,0
|
|
20231114,165600,803911840,14790,14790,14790,14790,2024
|
|
20231114,165500,803911840,14790,14790,14790,14790,0
|
|
20231114,165400,803911840,14790,14790,14790,14790,0
|
|
20231114,165300,803911840,14790,14790,14790,14790,0
|
|
20231114,165200,803911840,14790,14790,14790,14790,0
|
|
20231114,165100,803911840,14790,14790,14790,14790,0
|
|
20231114,165000,803911840,14790,14790,14790,14790,0
|
|
20231114,164900,803911840,14790,14790,14790,14790,0
|
|
20231114,164800,803911840,14790,14790,14790,14790,0
|
|
20231114,164700,803911840,14790,14790,14790,14790,0
|
|
20231114,164600,803911840,14790,14790,14790,14790,0
|
|
20231114,164500,803911840,14790,14790,14790,14790,0
|
|
20231114,164400,803911840,14790,14790,14790,14790,0
|
|
20231114,164300,803911840,14790,14790,14790,14790,0
|
|
20231114,164200,803911840,14790,14790,14790,14790,0
|
|
20231114,164100,803911840,14790,14790,14790,14790,0
|
|
20231114,164000,803911840,14790,14790,14790,14790,0
|
|
20231114,163900,803911840,14790,14790,14790,14790,0
|
|
20231114,163800,803911840,14790,14790,14790,14790,0
|
|
20231114,163700,803911840,14790,14790,14790,14790,0
|
|
20231114,163600,803911840,14790,14790,14790,14790,0
|
|
20231114,163500,803911840,14790,14790,14790,14790,0
|
|
20231114,163400,803911840,14790,14790,14790,14790,0
|
|
20231114,163300,803911840,14790,14790,14790,14790,0
|
|
20231114,163200,803911840,14790,14790,14790,14790,0
|
|
20231114,163100,803911840,14790,14790,14790,14790,0
|
|
20231114,163000,803911840,14790,14790,14790,14790,0
|
|
20231114,162900,803911840,14790,14790,14790,14790,0
|
|
20231114,162800,803911840,14790,14790,14790,14790,0
|
|
20231114,162700,803911840,14790,14790,14790,14790,0
|
|
20231114,162600,803911840,14790,14790,14790,14790,2024
|
|
20231114,162500,803911840,14790,14790,14790,14790,0
|
|
20231114,162400,803911840,14790,14790,14790,14790,0
|
|
20231114,162300,803911840,14790,14790,14790,14790,0
|
|
20231114,162200,803911840,14790,14790,14790,14790,0
|
|
20231114,162100,803911840,14790,14790,14790,14790,0
|
|
20231114,162000,803911840,14790,14790,14790,14790,0
|
|
20231114,161900,803911840,14790,14790,14790,14790,0
|
|
20231114,161800,803911840,14790,14790,14790,14790,0
|
|
20231114,161700,803911840,14790,14790,14790,14790,0
|
|
20231114,161600,803911840,14790,14790,14790,14790,0
|
|
20231114,161500,803911840,14790,14790,14790,14790,0
|
|
20231114,161400,803911840,14790,14790,14790,14790,0
|
|
20231114,161300,803911840,14790,14790,14790,14790,0
|
|
20231114,161200,803911840,14790,14790,14790,14790,0
|
|
20231114,161100,803911840,14790,14790,14790,14790,0
|
|
20231114,161000,803911840,14790,14790,14790,14790,0
|
|
20231114,160900,803911840,14790,14790,14790,14790,0
|
|
20231114,160800,803911840,14790,14790,14790,14790,0
|
|
20231114,160700,803911840,14790,14790,14790,14790,0
|
|
20231114,160600,803911840,14790,14790,14790,14790,0
|
|
20231114,160500,803911840,14790,14790,14790,14790,0
|
|
20231114,160400,803911840,14790,14790,14790,14790,0
|
|
20231114,160300,803911840,14790,14790,14790,14790,0
|
|
20231114,160200,803911840,14790,14790,14790,14790,0
|
|
20231114,160100,803911840,14790,14790,14790,14790,0
|
|
20231114,160000,803911840,14790,14790,14790,14790,0
|
|
20231114,155900,803911840,14790,14790,14790,14790,0
|
|
20231114,155800,803911840,14790,14790,14790,14790,0
|
|
20231114,155700,803911840,14790,14790,14790,14790,0
|
|
20231114,155600,803911840,14790,14790,14790,14790,2024
|
|
20231114,155500,803911840,14790,14790,14790,14790,0
|
|
20231114,155400,803911840,14790,14790,14790,14790,0
|
|
20231114,155300,803911840,14790,14790,14790,14790,0
|
|
20231114,155200,803911840,14790,14790,14790,14790,0
|
|
20231114,155100,803911840,14790,14790,14790,14790,0
|
|
20231114,155000,803911840,14790,14790,14790,14790,0
|
|
20231114,154900,803911840,14790,14790,14790,14790,0
|
|
20231114,154800,803911840,14790,14790,14790,14790,0
|
|
20231114,154700,803911840,14790,14790,14790,14790,0
|
|
20231114,154600,803911840,14790,14790,14790,14790,0
|
|
20231114,154500,803911840,14790,14790,14790,14790,0
|
|
20231114,154400,803911840,14790,14790,14790,14790,0
|
|
20231114,154300,803911840,14790,14790,14790,14790,0
|
|
20231114,154200,803911840,14790,14790,14790,14790,0
|
|
20231114,154100,803911840,14790,14790,14790,14790,0
|
|
20231114,154000,803911840,14790,14790,14790,14790,0
|
|
20231114,153900,803911840,14790,14790,14790,14790,0
|
|
20231114,153800,803911840,14790,14790,14790,14790,0
|
|
20231114,153700,803911840,14790,14790,14790,14790,0
|
|
20231114,153600,803911840,14790,14790,14790,14790,0
|
|
20231114,153500,803911840,14790,14790,14790,14790,0
|
|
20231114,153400,803911840,14790,14790,14790,14790,0
|
|
20231114,153300,803911840,14790,14790,14790,14790,0
|
|
20231114,153200,803911840,14790,14790,14790,14790,0
|
|
20231114,153100,803911840,14790,14790,14790,14790,0
|
|
20231114,153000,803911840,14790,14790,14790,14790,2024
|
|
20231114,152900,773976880,14790,14790,14790,14790,0
|
|
20231114,152800,773976880,14790,14790,14790,14790,0
|
|
20231114,152700,773976880,14790,14790,14790,14790,0
|
|
20231114,152600,773976880,14790,14790,14790,14790,0
|
|
20231114,152500,773976880,14790,14790,14790,14790,0
|
|
20231114,152400,773976880,14790,14790,14790,14790,0
|
|
20231114,152300,773976880,14790,14790,14790,14790,0
|
|
20231114,152200,773976880,14790,14790,14790,14790,0
|
|
20231114,152100,773976880,14790,14790,14790,14790,0
|
|
20231114,152000,773976880,14790,14790,14790,14790,0
|
|
20231114,151900,773976880,14790,14780,14790,14780,549
|
|
20231114,151800,765861060,14780,14780,14780,14780,502
|
|
20231114,151700,758441500,14780,14780,14780,14780,66
|
|
20231114,151600,757466020,14770,14770,14770,14770,102
|
|
20231114,151500,755959480,14760,14770,14770,14760,1338
|
|
20231114,151400,736207220,14770,14760,14770,14760,362
|
|
20231114,151300,730861160,14760,14770,14770,14760,424
|
|
20231114,151200,724600860,14770,14780,14780,14770,32
|
|
20231114,151100,724127920,14760,14760,14760,14760,72
|
|
20231114,151000,723065200,14760,14760,14760,14760,71
|
|
20231114,150900,722017240,14770,14780,14780,14770,161
|
|
20231114,150800,719638620,14770,14770,14770,14770,21
|
|
20231114,150700,719328450,14770,14770,14770,14770,0
|
|
20231114,150600,719328450,14770,14770,14770,14770,115
|
|
20231114,150500,717629900,14760,14760,14760,14760,0
|
|
20231114,150400,717629900,14760,14760,14760,14760,40
|
|
20231114,150300,717039500,14770,14770,14770,14770,0
|
|
20231114,150200,717039500,14770,14770,14770,14770,0
|
|
20231114,150100,717039500,14770,14770,14770,14770,110
|
|
20231114,150000,715414800,14770,14770,14770,14770,3
|
|
20231114,145900,715370490,14770,14770,14770,14770,0
|
|
20231114,145800,715370490,14770,14770,14770,14770,0
|
|
20231114,145700,715370490,14770,14770,14770,14770,0
|
|
20231114,145600,715370490,14770,14760,14770,14760,106
|
|
20231114,145500,713805870,14750,14750,14750,14750,0
|
|
20231114,145400,713805870,14750,14750,14750,14750,10
|
|
20231114,145300,713658370,14750,14760,14760,14750,381
|
|
20231114,145200,708038570,14750,14750,14750,14750,11
|
|
20231114,145100,707876320,14750,14760,14760,14750,5
|
|
20231114,145000,707802560,14750,14750,14750,14750,29
|
|
20231114,144900,707374810,14750,14750,14750,14750,15
|
|
20231114,144800,707153560,14750,14750,14750,14750,0
|
|
20231114,144700,707153560,14750,14760,14760,14750,352
|
|
20231114,144600,701960580,14760,14760,14760,14760,0
|
|
20231114,144500,701960580,14760,14760,14760,14760,0
|
|
20231114,144400,701960580,14760,14760,14760,14760,200
|
|
20231114,144300,699008580,14760,14760,14760,14760,0
|
|
20231114,144200,699008580,14760,14770,14770,14760,465
|
|
20231114,144100,692144180,14770,14780,14780,14770,2
|
|
20231114,144000,692114630,14770,14770,14770,14770,0
|
|
20231114,143900,692114630,14770,14770,14770,14770,0
|
|
20231114,143800,692114630,14770,14770,14770,14770,11
|
|
20231114,143700,691952160,14760,14760,14760,14760,0
|
|
20231114,143600,691952160,14760,14760,14760,14760,15
|
|
20231114,143500,691730760,14760,14760,14760,14760,100
|
|
20231114,143400,690254760,14760,14760,14760,14760,0
|
|
20231114,143300,690254760,14760,14760,14760,14760,0
|
|
20231114,143200,690254760,14760,14760,14760,14760,0
|
|
20231114,143100,690254760,14760,14760,14760,14760,386
|
|
20231114,143000,684557400,14770,14770,14770,14770,0
|
|
20231114,142900,684557400,14770,14770,14770,14770,597
|
|
20231114,142800,675739710,14780,14780,14780,14780,42
|
|
20231114,142700,675118950,14780,14780,14780,14780,26
|
|
20231114,142600,674734670,14780,14780,14780,14780,137
|
|
20231114,142500,672709810,14790,14780,14790,14780,283
|
|
20231114,142400,668527060,14770,14770,14770,14770,0
|
|
20231114,142300,668527060,14770,14770,14770,14770,1
|
|
20231114,142200,668512290,14770,14770,14770,14770,10
|
|
20231114,142100,668364590,14770,14770,14770,14770,0
|
|
20231114,142000,668364590,14770,14770,14770,14770,0
|
|
20231114,141900,668364590,14770,14770,14770,14770,0
|
|
20231114,141800,668364590,14770,14770,14770,14770,2
|
|
20231114,141700,668335050,14750,14750,14750,14750,81
|
|
20231114,141600,667140300,14750,14770,14770,14750,1125
|
|
20231114,141500,650531880,14780,14780,14780,14780,63
|
|
20231114,141400,649600740,14780,14790,14790,14780,66
|
|
20231114,141300,648625240,14790,14790,14790,14790,0
|
|
20231114,141200,648625240,14790,14790,14790,14790,0
|
|
20231114,141100,648625240,14790,14790,14790,14790,0
|
|
20231114,141000,648625240,14790,14790,14790,14790,0
|
|
20231114,140900,648625240,14790,14790,14790,14790,0
|
|
20231114,140800,648625240,14790,14780,14790,14780,110
|
|
20231114,140700,646998420,14780,14780,14780,14780,12
|
|
20231114,140600,646821060,14780,14780,14780,14780,1
|
|
20231114,140500,646806280,14790,14790,14790,14790,100
|
|
20231114,140400,645327280,14780,14780,14780,14780,318
|
|
20231114,140300,640627240,14760,14760,14760,14760,0
|
|
20231114,140200,640627240,14760,14760,14760,14760,0
|
|
20231114,140100,640627240,14760,14760,14760,14760,0
|
|
20231114,140000,640627240,14760,14760,14760,14760,0
|
|
20231114,135900,640627240,14760,14780,14780,14760,91
|
|
20231114,135800,639282340,14780,14780,14780,14780,3
|
|
20231114,135700,639238000,14780,14780,14780,14780,3
|
|
20231114,135600,639193660,14780,14780,14780,14780,3
|
|
20231114,135500,639149320,14780,14780,14780,14780,2
|
|
20231114,135400,639119760,14760,14760,14780,14760,54
|
|
20231114,135300,638321700,14770,14770,14780,14760,800
|
|
20231114,135200,626505520,14770,14760,14770,14760,3
|
|
20231114,135100,626461230,14760,14760,14760,14760,3
|
|
20231114,135000,626416950,14760,14760,14760,14760,2
|
|
20231114,134900,626387430,14760,14760,14760,14760,3
|
|
20231114,134800,626343150,14760,14760,14760,14760,3
|
|
20231114,134700,626298870,14760,14760,14760,14760,1
|
|
20231114,134600,626284110,14780,14780,14780,14780,1017
|
|
20231114,134500,611252850,14760,14760,14760,14760,0
|
|
20231114,134400,611252850,14760,14760,14760,14760,0
|
|
20231114,134300,611252850,14760,14760,14760,14760,0
|
|
20231114,134200,611252850,14760,14760,14760,14760,0
|
|
20231114,134100,611252850,14760,14760,14760,14760,0
|
|
20231114,134000,611252850,14760,14770,14770,14760,116
|
|
20231114,133900,609540530,14770,14770,14770,14770,0
|
|
20231114,133800,609540530,14770,14770,14770,14770,0
|
|
20231114,133700,609540530,14770,14780,14780,14770,35
|
|
20231114,133600,609023570,14770,14770,14770,14760,308
|
|
20231114,133500,604476790,14770,14770,14770,14770,0
|
|
20231114,133400,604476790,14770,14770,14770,14770,23
|
|
20231114,133300,604137080,14770,14770,14770,14770,100
|
|
20231114,133200,602660080,14780,14780,14780,14780,6
|
|
20231114,133100,602571400,14780,14780,14780,14780,0
|
|
20231114,133000,602571400,14780,14780,14780,14780,0
|
|
20231114,132900,602571400,14780,14780,14780,14780,6
|
|
20231114,132800,602482720,14770,14770,14770,14770,0
|
|
20231114,132700,602482720,14770,14770,14770,14770,57
|
|
20231114,132600,601640830,14780,14780,14780,14780,174
|
|
20231114,132500,599069110,14780,14780,14780,14780,104
|
|
20231114,132400,597531990,14790,14790,14790,14790,0
|
|
20231114,132300,597531990,14790,14790,14790,14790,0
|
|
20231114,132200,597531990,14790,14790,14790,14790,200
|
|
20231114,132100,594573990,14790,14790,14790,14790,614
|
|
20231114,132000,585492930,14800,14800,14800,14800,0
|
|
20231114,131900,585492930,14800,14800,14800,14800,0
|
|
20231114,131800,585492930,14800,14800,14800,14800,0
|
|
20231114,131700,585492930,14800,14800,14800,14800,3
|
|
20231114,131600,585448530,14790,14790,14790,14790,0
|
|
20231114,131500,585448530,14790,14790,14790,14790,22
|
|
20231114,131400,585123150,14800,14800,14800,14800,217
|
|
20231114,131300,581911550,14800,14800,14800,14800,0
|
|
20231114,131200,581911550,14800,14800,14800,14800,0
|
|
20231114,131100,581911550,14800,14800,14800,14800,76
|
|
20231114,131000,580786750,14800,14800,14800,14800,54
|
|
20231114,130900,579987550,14800,14800,14800,14800,99
|
|
20231114,130800,578522350,14800,14800,14800,14800,40
|
|
20231114,130700,577930350,14820,14810,14820,14810,3
|
|
20231114,130600,577885900,14810,14810,14810,14810,60
|
|
20231114,130500,576997300,14810,14810,14810,14810,1
|
|
20231114,130400,576982490,14810,14810,14810,14810,115
|
|
20231114,130300,575279340,14820,14820,14820,14820,0
|
|
20231114,130200,575279340,14820,14820,14820,14820,0
|
|
20231114,130100,575279340,14820,14820,14820,14820,0
|
|
20231114,130000,575279340,14820,14820,14820,14820,0
|
|
20231114,125900,575279340,14820,14820,14820,14820,0
|
|
20231114,125800,575279340,14820,14820,14820,14820,0
|
|
20231114,125700,575279340,14820,14820,14820,14820,0
|
|
20231114,125600,575279340,14820,14830,14830,14820,60
|
|
20231114,125500,574390100,14830,14830,14830,14830,0
|
|
20231114,125400,574390100,14830,14830,14830,14830,0
|
|
20231114,125300,574390100,14830,14820,14830,14820,65
|
|
20231114,125200,573426200,14820,14820,14820,14820,22
|
|
20231114,125100,573100160,14820,14820,14820,14820,300
|
|
20231114,125000,568654160,14820,14830,14830,14820,330
|
|
20231114,124900,563760560,14820,14800,14820,14800,1923
|
|
20231114,124800,535281120,14790,14790,14790,14790,0
|
|
20231114,124700,535281120,14790,14790,14790,14790,0
|
|
20231114,124600,535281120,14790,14790,14790,14790,118
|
|
20231114,124500,533535900,14790,14790,14790,14790,0
|
|
20231114,124400,533535900,14790,14790,14790,14790,0
|
|
20231114,124300,533535900,14790,14790,14790,14790,176
|
|
20231114,124200,530932860,14790,14780,14790,14780,127
|
|
20231114,124100,529054930,14780,14780,14780,14780,0
|
|
20231114,124000,529054930,14780,14780,14780,14780,0
|
|
20231114,123900,529054930,14780,14780,14780,14780,0
|
|
20231114,123800,529054930,14780,14780,14780,14780,0
|
|
20231114,123700,529054930,14780,14780,14780,14780,10
|
|
20231114,123600,528907130,14780,14780,14780,14780,0
|
|
20231114,123500,528907130,14780,14780,14780,14780,47
|
|
20231114,123400,528212470,14780,14780,14780,14780,0
|
|
20231114,123300,528212470,14780,14780,14780,14780,0
|
|
20231114,123200,528212470,14780,14780,14780,14780,0
|
|
20231114,123100,528212470,14780,14780,14780,14780,0
|
|
20231114,123000,528212470,14780,14770,14790,14770,158
|
|
20231114,122900,525877010,14770,14770,14770,14770,5
|
|
20231114,122800,525803160,14770,14770,14770,14770,2
|
|
20231114,122700,525773620,14770,14770,14770,14770,126
|
|
20231114,122600,523912600,14780,14770,14780,14770,112
|
|
20231114,122500,522258260,14740,14740,14740,14740,0
|
|
20231114,122400,522258260,14740,14740,14740,14740,63
|
|
20231114,122300,521329640,14730,14730,14730,14730,11
|
|
20231114,122200,521167610,14740,14740,14740,14740,126
|
|
20231114,122100,519310370,14740,14740,14740,14740,40
|
|
20231114,122000,518720770,14750,14750,14750,14750,0
|
|
20231114,121900,518720770,14750,14750,14750,14750,100
|
|
20231114,121800,517245770,14750,14750,14750,14750,170
|
|
20231114,121700,514738270,14740,14740,14740,14740,0
|
|
20231114,121600,514738270,14740,14740,14740,14740,0
|
|
20231114,121500,514738270,14740,14740,14740,14740,4
|
|
20231114,121400,514679310,14740,14740,14740,14740,0
|
|
20231114,121300,514679310,14740,14740,14740,14740,0
|
|
20231114,121200,514679310,14740,14740,14740,14740,40
|
|
20231114,121100,514089710,14740,14740,14740,14740,2
|
|
20231114,121000,514060230,14720,14720,14720,14720,0
|
|
20231114,120900,514060230,14720,14720,14720,14720,10
|
|
20231114,120800,513913030,14710,14710,14710,14710,0
|
|
20231114,120700,513913030,14710,14720,14720,14710,100
|
|
20231114,120600,512441090,14710,14710,14710,14710,0
|
|
20231114,120500,512441090,14710,14710,14710,14710,0
|
|
20231114,120400,512441090,14710,14710,14710,14710,0
|
|
20231114,120300,512441090,14710,14710,14710,14710,0
|
|
20231114,120200,512441090,14710,14740,14740,14710,870
|
|
20231114,120100,499627880,14760,14740,14760,14740,61
|
|
20231114,120000,498728700,14740,14740,14740,14740,0
|
|
20231114,115900,498728700,14740,14740,14740,14740,6
|
|
20231114,115800,498640260,14740,14740,14740,14740,2
|
|
20231114,115700,498610780,14770,14770,14770,14770,0
|
|
20231114,115600,498610780,14770,14740,14770,14740,201
|
|
20231114,115500,495643790,14740,14730,14740,14730,98
|
|
20231114,115400,494199300,14730,14730,14730,14730,62
|
|
20231114,115300,493286040,14730,14730,14730,14730,1
|
|
20231114,115200,493271310,14740,14740,14740,14740,1
|
|
20231114,115100,493256570,14740,14740,14740,14730,135
|
|
20231114,115000,491266680,14730,14730,14730,14730,6
|
|
20231114,114900,491178300,14730,14730,14730,14730,2
|
|
20231114,114800,491148840,14770,14770,14770,14770,0
|
|
20231114,114700,491148840,14770,14720,14770,14720,706
|
|
20231114,114600,480729870,14720,14720,14720,14720,3
|
|
20231114,114500,480685710,14720,14720,14720,14720,3
|
|
20231114,114400,480641550,14720,14720,14720,14720,1
|
|
20231114,114300,480626830,14720,14720,14720,14720,3
|
|
20231114,114200,480582670,14720,14720,14720,14720,3
|
|
20231114,114100,480538510,14720,14720,14720,14720,4
|
|
20231114,114000,480479630,14720,14720,14720,14720,1
|
|
20231114,113900,480464910,14720,14720,14720,14720,3
|
|
20231114,113800,480420750,14720,14720,14720,14720,3
|
|
20231114,113700,480376590,14720,14720,14720,14720,3
|
|
20231114,113600,480332430,14720,14720,14720,14720,4
|
|
20231114,113500,480273550,14720,14720,14720,14720,3
|
|
20231114,113400,480229390,14720,14720,14720,14720,1
|
|
20231114,113300,480214670,14720,14720,14720,14720,23
|
|
20231114,113200,479876110,14710,14710,14710,14710,3
|
|
20231114,113100,479831980,14710,14710,14710,14710,2
|
|
20231114,113000,479802560,14710,14710,14710,14710,36
|
|
20231114,112900,479273000,14710,14710,14710,14710,3
|
|
20231114,112800,479228870,14710,14730,14730,14710,3307
|
|
20231114,112700,430574440,14730,14730,14730,14730,2
|
|
20231114,112600,430544980,14730,14730,14730,14730,3
|
|
20231114,112500,430500790,14730,14730,14730,14730,423
|
|
20231114,112400,424270000,14730,14730,14730,14730,3
|
|
20231114,112300,424225810,14730,14730,14730,14730,4
|
|
20231114,112200,424166890,14730,14730,14730,14730,3
|
|
20231114,112100,424122700,14730,14730,14740,14730,429
|
|
20231114,112000,417803520,14730,14740,14740,14730,92
|
|
20231114,111900,416447710,14740,14740,14750,14740,341
|
|
20231114,111800,411421070,14740,14740,14740,14740,2
|
|
20231114,111700,411391590,14750,14750,14750,14750,0
|
|
20231114,111600,411391590,14750,14750,14750,14750,270
|
|
20231114,111500,407409090,14750,14750,14750,14750,35
|
|
20231114,111400,406892840,14750,14750,14750,14750,2
|
|
20231114,111300,406863340,14750,14740,14750,14740,3
|
|
20231114,111200,406819110,14740,14750,14750,14740,311
|
|
20231114,111100,402231870,14750,14750,14750,14750,5
|
|
20231114,111000,402158120,14780,14780,14780,14780,0
|
|
20231114,110900,402158120,14780,14780,14780,14780,1
|
|
20231114,110800,402143340,14780,14750,14780,14750,106
|
|
20231114,110700,400579810,14750,14750,14750,14750,22
|
|
20231114,110600,400255310,14790,14750,14790,14750,52
|
|
20231114,110500,399486290,14740,14740,14740,14740,5
|
|
20231114,110400,399412590,14740,14750,14750,14740,2
|
|
20231114,110300,399383100,14740,14740,14740,14740,101
|
|
20231114,110200,397894360,14750,14740,14750,14740,96
|
|
20231114,110100,396478370,14750,14750,14750,14750,0
|
|
20231114,110000,396478370,14750,14750,14750,14750,0
|
|
20231114,105900,396478370,14750,14750,14750,14750,2
|
|
20231114,105800,396448870,14750,14770,14770,14750,1030
|
|
20231114,105700,381251640,14780,14780,14780,14780,2
|
|
20231114,105600,381222080,14770,14770,14770,14770,7
|
|
20231114,105500,381118690,14770,14770,14770,14770,0
|
|
20231114,105400,381118690,14770,14780,14780,14770,907
|
|
20231114,105300,367721330,14790,14790,14790,14790,35
|
|
20231114,105200,367203680,14790,14790,14790,14790,0
|
|
20231114,105100,367203680,14790,14790,14790,14790,229
|
|
20231114,105000,363816770,14790,14790,14790,14790,111
|
|
20231114,104900,362175080,14770,14790,14790,14770,228
|
|
20231114,104800,358805260,14790,14790,14790,14790,0
|
|
20231114,104700,358805260,14790,14790,14790,14790,143
|
|
20231114,104600,356690290,14790,14790,14790,14790,139
|
|
20231114,104500,354634480,14790,14790,14790,14790,0
|
|
20231114,104400,354634480,14790,14790,14790,14790,100
|
|
20231114,104300,353155480,14790,14790,14790,14790,0
|
|
20231114,104200,353155480,14790,14790,14790,14790,0
|
|
20231114,104100,353155480,14790,14790,14790,14790,0
|
|
20231114,104000,353155480,14790,14790,14790,14790,0
|
|
20231114,103900,353155480,14790,14790,14790,14790,1
|
|
20231114,103800,353140690,14790,14790,14790,14790,0
|
|
20231114,103700,353140690,14790,14790,14790,14790,10
|
|
20231114,103600,352992790,14790,14790,14790,14790,0
|
|
20231114,103500,352992790,14790,14790,14790,14790,0
|
|
20231114,103400,352992790,14790,14790,14790,14790,188
|
|
20231114,103300,350212270,14800,14800,14800,14800,0
|
|
20231114,103200,350212270,14800,14800,14800,14800,0
|
|
20231114,103100,350212270,14800,14800,14800,14800,10
|
|
20231114,103000,350064270,14800,14800,14800,14800,10
|
|
20231114,102900,349916270,14800,14800,14800,14800,67
|
|
20231114,102800,348924670,14800,14800,14800,14800,82
|
|
20231114,102700,347711070,14800,14800,14800,14800,212
|
|
20231114,102600,344573470,14800,14780,14800,14780,489
|
|
20231114,102500,337342660,14760,14770,14770,14760,400
|
|
20231114,102400,331434760,14770,14770,14770,14770,7
|
|
20231114,102300,331331370,14770,14770,14770,14770,3
|
|
20231114,102200,331287060,14760,14760,14760,14760,0
|
|
20231114,102100,331287060,14760,14730,14760,14720,1493
|
|
20231114,102000,309298020,14760,14750,14760,14730,1101
|
|
20231114,101900,293078260,14750,14750,14750,14750,0
|
|
20231114,101800,293078260,14750,14750,14750,14740,959
|
|
20231114,101700,278938590,14750,14750,14750,14750,650
|
|
20231114,101600,269351090,14750,14750,14750,14750,780
|
|
20231114,101500,257846090,14770,14770,14770,14770,10
|
|
20231114,101400,257698390,14760,14760,14760,14760,11
|
|
20231114,101300,257536030,14750,14750,14750,14750,0
|
|
20231114,101200,257536030,14750,14750,14750,14750,17
|
|
20231114,101100,257285280,14740,14710,14740,14710,1414
|
|
20231114,101000,236450950,14720,14720,14720,14720,0
|
|
20231114,100900,236450950,14720,14720,14720,14720,0
|
|
20231114,100800,236450950,14720,14720,14720,14720,0
|
|
20231114,100700,236450950,14720,14720,14720,14720,0
|
|
20231114,100600,236450950,14720,14720,14720,14720,0
|
|
20231114,100500,236450950,14720,14720,14720,14720,169
|
|
20231114,100400,233963270,14710,14710,14710,14710,0
|
|
20231114,100300,233963270,14710,14720,14720,14710,213
|
|
20231114,100200,230829680,14720,14730,14730,14720,457
|
|
20231114,100100,224098960,14740,14740,14740,14740,173
|
|
20231114,100000,221548940,14750,14750,14750,14750,33
|
|
20231114,095900,221062190,14740,14740,14740,14740,0
|
|
20231114,095800,221062190,14740,14750,14750,14740,47
|
|
20231114,095700,220369190,14740,14750,14750,14740,251
|
|
20231114,095600,216669050,14740,14740,14750,14740,23
|
|
20231114,095500,216330010,14750,14750,14750,14750,0
|
|
20231114,095400,216330010,14750,14740,14750,14740,64
|
|
20231114,095300,215386440,14740,14740,14740,14740,57
|
|
20231114,095200,214546260,14740,14740,14740,14740,0
|
|
20231114,095100,214546260,14740,14740,14740,14740,0
|
|
20231114,095000,214546260,14740,14740,14740,14740,0
|
|
20231114,094900,214546260,14740,14740,14740,14740,294
|
|
20231114,094800,210212700,14740,14740,14740,14740,5
|
|
20231114,094700,210139000,14750,14750,14750,14750,22
|
|
20231114,094600,209814500,14770,14750,14770,14750,202
|
|
20231114,094500,206831540,14770,14770,14770,14770,5
|
|
20231114,094400,206757690,14770,14770,14770,14770,0
|
|
20231114,094300,206757690,14770,14770,14770,14770,370
|
|
20231114,094200,201292790,14770,14770,14770,14770,0
|
|
20231114,094100,201292790,14770,14770,14770,14770,6
|
|
20231114,094000,201204170,14750,14750,14750,14750,365
|
|
20231114,093900,195820420,14750,14750,14750,14750,509
|
|
20231114,093800,188312670,14750,14750,14750,14750,136
|
|
20231114,093700,186306670,14750,14750,14750,14750,1
|
|
20231114,093600,186291920,14720,14730,14730,14720,290
|
|
20231114,093500,182022520,14730,14760,14760,14730,447
|
|
20231114,093400,175431790,14760,14780,14780,14760,215
|
|
20231114,093300,172257000,14790,14790,14790,14790,3
|
|
20231114,093200,172212630,14770,14740,14770,14740,831
|
|
20231114,093100,159957390,14740,14730,14740,14730,171
|
|
20231114,093000,157437350,14730,14730,14730,14730,0
|
|
20231114,092900,157437350,14730,14730,14730,14730,47
|
|
20231114,092800,156745040,14730,14730,14730,14730,0
|
|
20231114,092700,156745040,14730,14730,14730,14730,0
|
|
20231114,092600,156745040,14730,14730,14730,14730,0
|
|
20231114,092500,156745040,14730,14730,14730,14730,67
|
|
20231114,092400,155758130,14730,14730,14730,14730,50
|
|
20231114,092300,155021630,14740,14730,14740,14730,390
|
|
20231114,092200,149275530,14730,14800,14800,14730,555
|
|
20231114,092100,141089840,14800,14800,14800,14800,41
|
|
20231114,092000,140483040,14800,14800,14800,14800,10
|
|
20231114,091900,140335040,14810,14800,14810,14800,23
|
|
20231114,091800,139994610,14800,14780,14810,14780,904
|
|
20231114,091700,126622050,14750,14760,14770,14750,317
|
|
20231114,091600,121941240,14760,14760,14760,14760,297
|
|
20231114,091500,117557520,14760,14760,14760,14760,1
|
|
20231114,091400,117542760,14760,14760,14760,14760,157
|
|
20231114,091300,115225440,14700,14750,14780,14700,710
|
|
20231114,091200,104776470,14760,14780,14780,14760,22
|
|
20231114,091100,104451330,14780,14770,14780,14770,150
|
|
20231114,091000,102235090,14770,14780,14780,14750,150
|
|
20231114,090900,100019060,14780,14780,14780,14780,150
|
|
20231114,090800,97802060,14780,14680,14780,14680,813
|
|
20231114,090700,85797370,14750,14750,14750,14750,223
|
|
20231114,090600,82508120,14760,14690,14760,14690,1570
|
|
20231114,090500,59373430,14690,14650,14700,14610,904
|
|
20231114,090400,46130110,14690,14670,14700,14630,348
|
|
20231114,090300,41033500,14670,14710,14710,14650,133
|
|
20231114,090200,39080980,14740,14740,14740,14740,0
|
|
20231114,090100,39080980,14740,14690,14740,14680,1671
|
|
20231114,090000,14550060,14700,14700,14710,14700,820
|