666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,200300,361863510,7190,7190,7190,7190,1760
|
|
20231114,200200,361863510,7190,7190,7190,7190,0
|
|
20231114,200100,361863510,7190,7190,7190,7190,0
|
|
20231114,200000,361863510,7190,7190,7190,7190,0
|
|
20231114,195900,361863510,7190,7190,7190,7190,0
|
|
20231114,195800,361863510,7190,7190,7190,7190,0
|
|
20231114,195700,361863510,7190,7190,7190,7190,0
|
|
20231114,195600,361863510,7190,7190,7190,7190,0
|
|
20231114,195500,361863510,7190,7190,7190,7190,0
|
|
20231114,195400,361863510,7190,7190,7190,7190,0
|
|
20231114,195300,361863510,7190,7190,7190,7190,0
|
|
20231114,195200,361863510,7190,7190,7190,7190,0
|
|
20231114,195100,361863510,7190,7190,7190,7190,0
|
|
20231114,195000,361863510,7190,7190,7190,7190,0
|
|
20231114,194900,361863510,7190,7190,7190,7190,0
|
|
20231114,194800,361863510,7190,7190,7190,7190,0
|
|
20231114,194700,361863510,7190,7190,7190,7190,0
|
|
20231114,194600,361863510,7190,7190,7190,7190,0
|
|
20231114,194500,361863510,7190,7190,7190,7190,0
|
|
20231114,194400,361863510,7190,7190,7190,7190,0
|
|
20231114,194300,361863510,7190,7190,7190,7190,0
|
|
20231114,194200,361863510,7190,7190,7190,7190,0
|
|
20231114,194100,361863510,7190,7190,7190,7190,0
|
|
20231114,194000,361863510,7190,7190,7190,7190,0
|
|
20231114,193900,361863510,7190,7190,7190,7190,0
|
|
20231114,193800,361863510,7190,7190,7190,7190,0
|
|
20231114,193700,361863510,7190,7190,7190,7190,0
|
|
20231114,193600,361863510,7190,7190,7190,7190,0
|
|
20231114,193500,361863510,7190,7190,7190,7190,0
|
|
20231114,193400,361863510,7190,7190,7190,7190,0
|
|
20231114,193300,361863510,7190,7190,7190,7190,1760
|
|
20231114,193200,361863510,7190,7190,7190,7190,0
|
|
20231114,193100,361863510,7190,7190,7190,7190,0
|
|
20231114,193000,361863510,7190,7190,7190,7190,0
|
|
20231114,192900,361863510,7190,7190,7190,7190,0
|
|
20231114,192800,361863510,7190,7190,7190,7190,0
|
|
20231114,192700,361863510,7190,7190,7190,7190,0
|
|
20231114,192600,361863510,7190,7190,7190,7190,0
|
|
20231114,192500,361863510,7190,7190,7190,7190,0
|
|
20231114,192400,361863510,7190,7190,7190,7190,0
|
|
20231114,192300,361863510,7190,7190,7190,7190,0
|
|
20231114,192200,361863510,7190,7190,7190,7190,0
|
|
20231114,192100,361863510,7190,7190,7190,7190,0
|
|
20231114,192000,361863510,7190,7190,7190,7190,0
|
|
20231114,191900,361863510,7190,7190,7190,7190,0
|
|
20231114,191800,361863510,7190,7190,7190,7190,0
|
|
20231114,191700,361863510,7190,7190,7190,7190,0
|
|
20231114,191600,361863510,7190,7190,7190,7190,0
|
|
20231114,191500,361863510,7190,7190,7190,7190,0
|
|
20231114,191400,361863510,7190,7190,7190,7190,0
|
|
20231114,191300,361863510,7190,7190,7190,7190,0
|
|
20231114,191200,361863510,7190,7190,7190,7190,0
|
|
20231114,191100,361863510,7190,7190,7190,7190,0
|
|
20231114,191000,361863510,7190,7190,7190,7190,0
|
|
20231114,190900,361863510,7190,7190,7190,7190,0
|
|
20231114,190800,361863510,7190,7190,7190,7190,0
|
|
20231114,190700,361863510,7190,7190,7190,7190,0
|
|
20231114,190600,361863510,7190,7190,7190,7190,0
|
|
20231114,190500,361863510,7190,7190,7190,7190,0
|
|
20231114,190400,361863510,7190,7190,7190,7190,0
|
|
20231114,190300,361863510,7190,7190,7190,7190,1760
|
|
20231114,190200,361863510,7190,7190,7190,7190,0
|
|
20231114,190100,361863510,7190,7190,7190,7190,0
|
|
20231114,190000,361863510,7190,7190,7190,7190,0
|
|
20231114,185900,361863510,7190,7190,7190,7190,0
|
|
20231114,185800,361863510,7190,7190,7190,7190,0
|
|
20231114,185700,361863510,7190,7190,7190,7190,0
|
|
20231114,185600,361863510,7190,7190,7190,7190,0
|
|
20231114,185500,361863510,7190,7190,7190,7190,0
|
|
20231114,185400,361863510,7190,7190,7190,7190,0
|
|
20231114,185300,361863510,7190,7190,7190,7190,0
|
|
20231114,185200,361863510,7190,7190,7190,7190,0
|
|
20231114,185100,361863510,7190,7190,7190,7190,0
|
|
20231114,185000,361863510,7190,7190,7190,7190,0
|
|
20231114,184900,361863510,7190,7190,7190,7190,0
|
|
20231114,184800,361863510,7190,7190,7190,7190,0
|
|
20231114,184700,361863510,7190,7190,7190,7190,0
|
|
20231114,184600,361863510,7190,7190,7190,7190,0
|
|
20231114,184500,361863510,7190,7190,7190,7190,0
|
|
20231114,184400,361863510,7190,7190,7190,7190,0
|
|
20231114,184300,361863510,7190,7190,7190,7190,0
|
|
20231114,184200,361863510,7190,7190,7190,7190,0
|
|
20231114,184100,361863510,7190,7190,7190,7190,0
|
|
20231114,184000,361863510,7190,7190,7190,7190,0
|
|
20231114,183900,361863510,7190,7190,7190,7190,0
|
|
20231114,183800,361863510,7190,7190,7190,7190,0
|
|
20231114,183700,361863510,7190,7190,7190,7190,0
|
|
20231114,183600,361863510,7190,7190,7190,7190,0
|
|
20231114,183500,361863510,7190,7190,7190,7190,0
|
|
20231114,183400,361863510,7190,7190,7190,7190,0
|
|
20231114,183300,361863510,7190,7190,7190,7190,1760
|
|
20231114,183200,361863510,7190,7190,7190,7190,0
|
|
20231114,183100,361863510,7190,7190,7190,7190,0
|
|
20231114,183000,361863510,7190,7190,7190,7190,0
|
|
20231114,182900,361863510,7190,7190,7190,7190,0
|
|
20231114,182800,361863510,7190,7190,7190,7190,0
|
|
20231114,182700,361863510,7190,7190,7190,7190,0
|
|
20231114,182600,361863510,7190,7190,7190,7190,0
|
|
20231114,182500,361863510,7190,7190,7190,7190,0
|
|
20231114,182400,361863510,7190,7190,7190,7190,0
|
|
20231114,182300,361863510,7190,7190,7190,7190,0
|
|
20231114,182200,361863510,7190,7190,7190,7190,0
|
|
20231114,182100,361863510,7190,7190,7190,7190,0
|
|
20231114,182000,361863510,7190,7190,7190,7190,0
|
|
20231114,181900,361863510,7190,7190,7190,7190,0
|
|
20231114,181800,361863510,7190,7190,7190,7190,0
|
|
20231114,181700,361863510,7190,7190,7190,7190,0
|
|
20231114,181600,361863510,7190,7190,7190,7190,0
|
|
20231114,181500,361863510,7190,7190,7190,7190,0
|
|
20231114,181400,361863510,7190,7190,7190,7190,0
|
|
20231114,181300,361863510,7190,7190,7190,7190,0
|
|
20231114,181200,361863510,7190,7190,7190,7190,0
|
|
20231114,181100,361863510,7190,7190,7190,7190,0
|
|
20231114,181000,361863510,7190,7190,7190,7190,0
|
|
20231114,180900,361863510,7190,7190,7190,7190,0
|
|
20231114,180800,361863510,7190,7190,7190,7190,0
|
|
20231114,180700,361863510,7190,7190,7190,7190,0
|
|
20231114,180600,361863510,7190,7190,7190,7190,0
|
|
20231114,180500,361863510,7190,7190,7190,7190,0
|
|
20231114,180400,361863510,7190,7190,7190,7190,0
|
|
20231114,180300,361863510,7190,7190,7190,7190,1760
|
|
20231114,180200,361863510,7190,7190,7190,7190,0
|
|
20231114,180100,361863510,7190,7190,7190,7190,0
|
|
20231114,180000,361863510,7190,7190,7190,7190,0
|
|
20231114,175900,361863510,7190,7190,7190,7190,0
|
|
20231114,175800,361863510,7190,7190,7190,7190,0
|
|
20231114,175700,361863510,7190,7190,7190,7190,0
|
|
20231114,175600,361863510,7190,7190,7190,7190,0
|
|
20231114,175500,361863510,7190,7190,7190,7190,0
|
|
20231114,175400,361863510,7190,7190,7190,7190,0
|
|
20231114,175300,361863510,7190,7190,7190,7190,0
|
|
20231114,175200,361863510,7190,7190,7190,7190,0
|
|
20231114,175100,361863510,7190,7190,7190,7190,0
|
|
20231114,175000,361863510,7190,7190,7190,7190,0
|
|
20231114,174900,361863510,7190,7190,7190,7190,0
|
|
20231114,174800,361863510,7190,7190,7190,7190,0
|
|
20231114,174700,361863510,7190,7190,7190,7190,0
|
|
20231114,174600,361863510,7190,7190,7190,7190,0
|
|
20231114,174500,361863510,7190,7190,7190,7190,0
|
|
20231114,174400,361863510,7190,7190,7190,7190,0
|
|
20231114,174300,361863510,7190,7190,7190,7190,0
|
|
20231114,174200,361863510,7190,7190,7190,7190,0
|
|
20231114,174100,361863510,7190,7190,7190,7190,0
|
|
20231114,174000,361863510,7190,7190,7190,7190,0
|
|
20231114,173900,361863510,7190,7190,7190,7190,0
|
|
20231114,173800,361863510,7190,7190,7190,7190,0
|
|
20231114,173700,361863510,7190,7190,7190,7190,0
|
|
20231114,173600,361863510,7190,7190,7190,7190,0
|
|
20231114,173500,361863510,7190,7190,7190,7190,0
|
|
20231114,173400,361863510,7190,7190,7190,7190,0
|
|
20231114,173300,361863510,7190,7190,7190,7190,1760
|
|
20231114,173200,361863510,7190,7190,7190,7190,0
|
|
20231114,173100,361863510,7190,7190,7190,7190,0
|
|
20231114,173000,361863510,7190,7190,7190,7190,0
|
|
20231114,172900,361863510,7190,7190,7190,7190,0
|
|
20231114,172800,361863510,7190,7190,7190,7190,0
|
|
20231114,172700,361863510,7190,7190,7190,7190,0
|
|
20231114,172600,361863510,7190,7190,7190,7190,0
|
|
20231114,172500,361863510,7190,7190,7190,7190,0
|
|
20231114,172400,361863510,7190,7190,7190,7190,0
|
|
20231114,172300,361863510,7190,7190,7190,7190,0
|
|
20231114,172200,361863510,7190,7190,7190,7190,0
|
|
20231114,172100,361863510,7190,7190,7190,7190,0
|
|
20231114,172000,361863510,7190,7190,7190,7190,0
|
|
20231114,171900,361863510,7190,7190,7190,7190,0
|
|
20231114,171800,361863510,7190,7190,7190,7190,0
|
|
20231114,171700,361863510,7190,7190,7190,7190,0
|
|
20231114,171600,361863510,7190,7190,7190,7190,0
|
|
20231114,171500,361863510,7190,7190,7190,7190,0
|
|
20231114,171400,361863510,7190,7190,7190,7190,0
|
|
20231114,171300,361863510,7190,7190,7190,7190,0
|
|
20231114,171200,361863510,7190,7190,7190,7190,0
|
|
20231114,171100,361863510,7190,7190,7190,7190,0
|
|
20231114,171000,361863510,7190,7190,7190,7190,0
|
|
20231114,170900,361863510,7190,7190,7190,7190,0
|
|
20231114,170800,361863510,7190,7190,7190,7190,0
|
|
20231114,170700,361863510,7190,7190,7190,7190,0
|
|
20231114,170600,361863510,7190,7190,7190,7190,0
|
|
20231114,170500,361863510,7190,7190,7190,7190,0
|
|
20231114,170400,361863510,7190,7190,7190,7190,0
|
|
20231114,170300,361863510,7190,7190,7190,7190,1760
|
|
20231114,170200,361863510,7190,7190,7190,7190,0
|
|
20231114,170100,361863510,7190,7190,7190,7190,0
|
|
20231114,170000,361863510,7190,7190,7190,7190,0
|
|
20231114,165900,361863510,7190,7190,7190,7190,0
|
|
20231114,165800,361863510,7190,7190,7190,7190,0
|
|
20231114,165700,361863510,7190,7190,7190,7190,0
|
|
20231114,165600,361863510,7190,7190,7190,7190,0
|
|
20231114,165500,361863510,7190,7190,7190,7190,0
|
|
20231114,165400,361863510,7190,7190,7190,7190,0
|
|
20231114,165300,361863510,7190,7190,7190,7190,0
|
|
20231114,165200,361863510,7190,7190,7190,7190,0
|
|
20231114,165100,361863510,7190,7190,7190,7190,0
|
|
20231114,165000,361863510,7190,7190,7190,7190,0
|
|
20231114,164900,361863510,7190,7190,7190,7190,0
|
|
20231114,164800,361863510,7190,7190,7190,7190,0
|
|
20231114,164700,361863510,7190,7190,7190,7190,0
|
|
20231114,164600,361863510,7190,7190,7190,7190,0
|
|
20231114,164500,361863510,7190,7190,7190,7190,0
|
|
20231114,164400,361863510,7190,7190,7190,7190,0
|
|
20231114,164300,361863510,7190,7190,7190,7190,0
|
|
20231114,164200,361863510,7190,7190,7190,7190,0
|
|
20231114,164100,361863510,7190,7190,7190,7190,0
|
|
20231114,164000,361863510,7190,7190,7190,7190,0
|
|
20231114,163900,361863510,7190,7190,7190,7190,0
|
|
20231114,163800,361863510,7190,7190,7190,7190,0
|
|
20231114,163700,361863510,7190,7190,7190,7190,0
|
|
20231114,163600,361863510,7190,7190,7190,7190,0
|
|
20231114,163500,361863510,7190,7190,7190,7190,0
|
|
20231114,163400,361863510,7190,7190,7190,7190,0
|
|
20231114,163300,361863510,7190,7190,7190,7190,1760
|
|
20231114,163200,361863510,7190,7190,7190,7190,0
|
|
20231114,163100,361863510,7190,7190,7190,7190,0
|
|
20231114,163000,361863510,7190,7190,7190,7190,0
|
|
20231114,162900,361863510,7190,7190,7190,7190,0
|
|
20231114,162800,361863510,7190,7190,7190,7190,0
|
|
20231114,162700,361863510,7190,7190,7190,7190,0
|
|
20231114,162600,361863510,7190,7190,7190,7190,0
|
|
20231114,162500,361863510,7190,7190,7190,7190,0
|
|
20231114,162400,361863510,7190,7190,7190,7190,0
|
|
20231114,162300,361863510,7190,7190,7190,7190,0
|
|
20231114,162200,361863510,7190,7190,7190,7190,0
|
|
20231114,162100,361863510,7190,7190,7190,7190,0
|
|
20231114,162000,361863510,7190,7190,7190,7190,0
|
|
20231114,161900,361863510,7190,7190,7190,7190,0
|
|
20231114,161800,361863510,7190,7190,7190,7190,0
|
|
20231114,161700,361863510,7190,7190,7190,7190,0
|
|
20231114,161600,361863510,7190,7190,7190,7190,0
|
|
20231114,161500,361863510,7190,7190,7190,7190,0
|
|
20231114,161400,361863510,7190,7190,7190,7190,0
|
|
20231114,161300,361863510,7190,7190,7190,7190,0
|
|
20231114,161200,361863510,7190,7190,7190,7190,0
|
|
20231114,161100,361863510,7190,7190,7190,7190,0
|
|
20231114,161000,361863510,7190,7190,7190,7190,0
|
|
20231114,160900,361863510,7190,7190,7190,7190,0
|
|
20231114,160800,361863510,7190,7190,7190,7190,0
|
|
20231114,160700,361863510,7190,7190,7190,7190,0
|
|
20231114,160600,361863510,7190,7190,7190,7190,0
|
|
20231114,160500,361863510,7190,7190,7190,7190,0
|
|
20231114,160400,361863510,7190,7190,7190,7190,0
|
|
20231114,160300,361863510,7190,7190,7190,7190,1760
|
|
20231114,160200,361863510,7190,7190,7190,7190,0
|
|
20231114,160100,361863510,7190,7190,7190,7190,0
|
|
20231114,160000,361863510,7190,7190,7190,7190,0
|
|
20231114,155900,361863510,7190,7190,7190,7190,0
|
|
20231114,155800,361863510,7190,7190,7190,7190,0
|
|
20231114,155700,361863510,7190,7190,7190,7190,0
|
|
20231114,155600,361863510,7190,7190,7190,7190,0
|
|
20231114,155500,361863510,7190,7190,7190,7190,0
|
|
20231114,155400,361863510,7190,7190,7190,7190,0
|
|
20231114,155300,361863510,7190,7190,7190,7190,0
|
|
20231114,155200,361863510,7190,7190,7190,7190,0
|
|
20231114,155100,361863510,7190,7190,7190,7190,0
|
|
20231114,155000,361863510,7190,7190,7190,7190,0
|
|
20231114,154900,361863510,7190,7190,7190,7190,0
|
|
20231114,154800,361863510,7190,7190,7190,7190,0
|
|
20231114,154700,361863510,7190,7190,7190,7190,0
|
|
20231114,154600,361863510,7190,7190,7190,7190,0
|
|
20231114,154500,361863510,7190,7190,7190,7190,0
|
|
20231114,154400,361863510,7190,7190,7190,7190,0
|
|
20231114,154300,361863510,7190,7190,7190,7190,0
|
|
20231114,154200,361863510,7190,7190,7190,7190,0
|
|
20231114,154100,361863510,7190,7190,7190,7190,0
|
|
20231114,154000,361863510,7190,7190,7190,7190,0
|
|
20231114,153900,361863510,7190,7190,7190,7190,0
|
|
20231114,153800,361863510,7190,7190,7190,7190,0
|
|
20231114,153700,361863510,7190,7190,7190,7190,0
|
|
20231114,153600,361863510,7190,7190,7190,7190,0
|
|
20231114,153500,361863510,7190,7190,7190,7190,0
|
|
20231114,153400,361863510,7190,7190,7190,7190,0
|
|
20231114,153300,361863510,7190,7190,7190,7190,1760
|
|
20231114,153200,361863510,7190,7190,7190,7190,0
|
|
20231114,153100,361863510,7190,7190,7190,7190,0
|
|
20231114,153000,361863510,7190,7190,7190,7190,1760
|
|
20231114,152900,349209110,7260,7260,7260,7260,0
|
|
20231114,152800,349209110,7260,7260,7260,7260,0
|
|
20231114,152700,349209110,7260,7260,7260,7260,0
|
|
20231114,152600,349209110,7260,7260,7260,7260,0
|
|
20231114,152500,349209110,7260,7260,7260,7260,0
|
|
20231114,152400,349209110,7260,7260,7260,7260,0
|
|
20231114,152300,349209110,7260,7260,7260,7260,0
|
|
20231114,152200,349209110,7260,7260,7260,7260,0
|
|
20231114,152100,349209110,7260,7260,7260,7260,0
|
|
20231114,152000,349209110,7260,7260,7260,7260,0
|
|
20231114,151900,349209110,7260,7260,7260,7260,0
|
|
20231114,151800,349209110,7260,7260,7260,7260,0
|
|
20231114,151700,349209110,7260,7260,7260,7260,268
|
|
20231114,151600,347263430,7260,7260,7260,7260,0
|
|
20231114,151500,347263430,7260,7260,7260,7260,0
|
|
20231114,151400,347263430,7260,7260,7260,7260,0
|
|
20231114,151300,347263430,7260,7260,7260,7260,0
|
|
20231114,151200,347263430,7260,7260,7260,7260,0
|
|
20231114,151100,347263430,7260,7260,7260,7260,40
|
|
20231114,151000,346973030,7270,7270,7270,7270,0
|
|
20231114,150900,346973030,7270,7270,7270,7270,43
|
|
20231114,150800,346660420,7270,7270,7270,7270,0
|
|
20231114,150700,346660420,7270,7270,7270,7270,0
|
|
20231114,150600,346660420,7270,7270,7270,7270,0
|
|
20231114,150500,346660420,7270,7270,7270,7270,0
|
|
20231114,150400,346660420,7270,7260,7270,7260,29
|
|
20231114,150300,346449620,7270,7270,7270,7270,0
|
|
20231114,150200,346449620,7270,7270,7270,7270,0
|
|
20231114,150100,346449620,7270,7270,7270,7270,0
|
|
20231114,150000,346449620,7270,7270,7270,7270,0
|
|
20231114,145900,346449620,7270,7270,7270,7270,64
|
|
20231114,145800,345984340,7270,7270,7270,7270,0
|
|
20231114,145700,345984340,7270,7270,7270,7270,0
|
|
20231114,145600,345984340,7270,7270,7270,7270,73
|
|
20231114,145500,345453630,7270,7270,7270,7270,0
|
|
20231114,145400,345453630,7270,7270,7270,7270,100
|
|
20231114,145300,344726630,7270,7270,7270,7270,55
|
|
20231114,145200,344326780,7270,7270,7270,7270,0
|
|
20231114,145100,344326780,7270,7270,7270,7270,0
|
|
20231114,145000,344326780,7270,7270,7270,7270,65
|
|
20231114,144900,343854230,7240,7240,7240,7240,0
|
|
20231114,144800,343854230,7240,7240,7240,7240,14
|
|
20231114,144700,343752870,7230,7230,7230,7230,500
|
|
20231114,144600,340137870,7270,7270,7270,7270,63
|
|
20231114,144500,339679860,7240,7240,7240,7240,0
|
|
20231114,144400,339679860,7240,7240,7240,7240,271
|
|
20231114,144300,337717820,7240,7270,7270,7240,101
|
|
20231114,144200,336984450,7240,7270,7270,7240,31
|
|
20231114,144100,336759980,7270,7270,7270,7270,1
|
|
20231114,144000,336752710,7240,7270,7270,7240,58
|
|
20231114,143900,336331080,7240,7240,7240,7240,0
|
|
20231114,143800,336331080,7240,7240,7240,7240,300
|
|
20231114,143700,334159080,7240,7270,7270,7240,171
|
|
20231114,143600,332918880,7270,7270,7270,7270,0
|
|
20231114,143500,332918880,7270,7270,7270,7270,1
|
|
20231114,143400,332911610,7240,7270,7270,7240,82
|
|
20231114,143300,332316250,7270,7270,7270,7270,1
|
|
20231114,143200,332308980,7240,7240,7240,7240,500
|
|
20231114,143100,328688980,7270,7270,7270,7270,0
|
|
20231114,143000,328688980,7270,7270,7270,7240,122
|
|
20231114,142900,327803540,7270,7270,7270,7270,0
|
|
20231114,142800,327803540,7270,7270,7270,7270,5
|
|
20231114,142700,327767190,7240,7260,7260,7240,586
|
|
20231114,142600,323517090,7260,7260,7260,7260,0
|
|
20231114,142500,323517090,7260,7260,7260,7260,70
|
|
20231114,142400,323008890,7260,7260,7280,7260,193
|
|
20231114,142300,321606250,7270,7270,7270,7270,100
|
|
20231114,142200,320879250,7270,7270,7270,7270,0
|
|
20231114,142100,320879250,7270,7270,7270,7270,120
|
|
20231114,142000,320006850,7260,7260,7260,7260,1
|
|
20231114,141900,319999590,7270,7270,7270,7270,20
|
|
20231114,141800,319854190,7270,7270,7270,7270,72
|
|
20231114,141700,319330750,7270,7270,7270,7270,0
|
|
20231114,141600,319330750,7270,7270,7270,7270,1
|
|
20231114,141500,319323480,7250,7250,7250,7250,200
|
|
20231114,141400,317873480,7280,7280,7280,7280,56
|
|
20231114,141300,317465800,7280,7280,7280,7280,0
|
|
20231114,141200,317465800,7280,7280,7280,7280,0
|
|
20231114,141100,317465800,7280,7280,7280,7280,77
|
|
20231114,141000,316905240,7280,7280,7280,7280,8
|
|
20231114,140900,316847000,7280,7280,7280,7280,0
|
|
20231114,140800,316847000,7280,7280,7280,7280,53
|
|
20231114,140700,316461160,7280,7280,7280,7280,1
|
|
20231114,140600,316453880,7280,7280,7280,7280,0
|
|
20231114,140500,316453880,7280,7280,7280,7280,65
|
|
20231114,140400,315980680,7250,7250,7250,7250,0
|
|
20231114,140300,315980680,7250,7250,7250,7250,262
|
|
20231114,140200,314081180,7290,7290,7290,7290,63
|
|
20231114,140100,313621910,7280,7280,7280,7280,131
|
|
20231114,140000,312668230,7280,7280,7280,7280,0
|
|
20231114,135900,312668230,7280,7280,7280,7280,0
|
|
20231114,135800,312668230,7280,7250,7280,7250,69
|
|
20231114,135700,312165940,7280,7280,7280,7280,592
|
|
20231114,135600,307856180,7280,7280,7280,7280,20
|
|
20231114,135500,307710580,7280,7280,7280,7280,25
|
|
20231114,135400,307528580,7280,7280,7280,7280,65
|
|
20231114,135300,307055380,7290,7290,7290,7290,0
|
|
20231114,135200,307055380,7290,7290,7290,7290,80
|
|
20231114,135100,306472180,7250,7250,7250,7250,10
|
|
20231114,135000,306399680,7270,7270,7270,7270,0
|
|
20231114,134900,306399680,7270,7260,7270,7260,5212
|
|
20231114,134800,268558190,7260,7250,7260,7250,43
|
|
20231114,134700,268246340,7250,7260,7260,7250,75
|
|
20231114,134600,267702240,7270,7270,7270,7270,73
|
|
20231114,134500,267171530,7260,7260,7260,7260,7
|
|
20231114,134400,267120710,7270,7270,7270,7270,32
|
|
20231114,134300,266888070,7270,7270,7270,7270,0
|
|
20231114,134200,266888070,7270,7270,7270,7270,150
|
|
20231114,134100,265797570,7290,7290,7290,7290,0
|
|
20231114,134000,265797570,7290,7290,7290,7290,0
|
|
20231114,133900,265797570,7290,7290,7290,7290,75
|
|
20231114,133800,265250820,7290,7290,7290,7290,0
|
|
20231114,133700,265250820,7290,7290,7290,7290,0
|
|
20231114,133600,265250820,7290,7290,7290,7290,53
|
|
20231114,133500,264864450,7290,7290,7290,7290,1
|
|
20231114,133400,264857160,7280,7280,7280,7280,0
|
|
20231114,133300,264857160,7280,7280,7280,7280,581
|
|
20231114,133200,260627480,7280,7280,7280,7280,0
|
|
20231114,133100,260627480,7280,7280,7280,7280,0
|
|
20231114,133000,260627480,7280,7280,7280,7280,60
|
|
20231114,132900,260190680,7270,7270,7270,7270,174
|
|
20231114,132800,258925700,7270,7260,7270,7260,14
|
|
20231114,132700,258823930,7270,7270,7270,7270,0
|
|
20231114,132600,258823930,7270,7270,7270,7270,75
|
|
20231114,132500,258278680,7270,7270,7270,7270,0
|
|
20231114,132400,258278680,7270,7270,7270,7270,0
|
|
20231114,132300,258278680,7270,7270,7270,7270,53
|
|
20231114,132200,257893370,7280,7280,7280,7280,0
|
|
20231114,132100,257893370,7280,7280,7280,7280,0
|
|
20231114,132000,257893370,7280,7280,7280,7280,73
|
|
20231114,131900,257361930,7280,7280,7280,7280,0
|
|
20231114,131800,257361930,7280,7280,7280,7280,0
|
|
20231114,131700,257361930,7280,7280,7280,7280,55
|
|
20231114,131600,256961530,7260,7260,7260,7260,0
|
|
20231114,131500,256961530,7260,7260,7260,7260,180
|
|
20231114,131400,255654730,7280,7280,7280,7280,64
|
|
20231114,131300,255188810,7280,7280,7280,7280,0
|
|
20231114,131200,255188810,7280,7280,7280,7280,100
|
|
20231114,131100,254460810,7280,7280,7280,7280,0
|
|
20231114,131000,254460810,7280,7280,7280,7280,64
|
|
20231114,130900,253994890,7280,7280,7280,7280,0
|
|
20231114,130800,253994890,7280,7280,7280,7280,0
|
|
20231114,130700,253994890,7280,7280,7280,7280,74
|
|
20231114,130600,253456170,7260,7260,7260,7260,0
|
|
20231114,130500,253456170,7260,7260,7260,7260,11
|
|
20231114,130400,253376310,7280,7280,7280,7280,54
|
|
20231114,130300,252983190,7270,7270,7270,7270,0
|
|
20231114,130200,252983190,7270,7270,7270,7270,20
|
|
20231114,130100,252837790,7270,7270,7270,7260,649
|
|
20231114,130000,248119570,7280,7280,7280,7280,0
|
|
20231114,125900,248119570,7280,7280,7280,7280,0
|
|
20231114,125800,248119570,7280,7280,7280,7280,60
|
|
20231114,125700,247682770,7290,7290,7290,7290,0
|
|
20231114,125600,247682770,7290,7290,7290,7290,0
|
|
20231114,125500,247682770,7290,7290,7290,7290,0
|
|
20231114,125400,247682770,7290,7280,7290,7280,735
|
|
20231114,125300,242331240,7270,7270,7270,7270,727
|
|
20231114,125200,237045950,7270,7270,7270,7270,0
|
|
20231114,125100,237045950,7270,7240,7270,7240,101
|
|
20231114,125000,236313060,7240,7240,7240,7240,50
|
|
20231114,124900,235951060,7270,7270,7270,7270,0
|
|
20231114,124800,235951060,7270,7270,7270,7270,69
|
|
20231114,124700,235449430,7270,7270,7270,7270,0
|
|
20231114,124600,235449430,7270,7270,7270,7270,3
|
|
20231114,124500,235427620,7270,7270,7270,7270,59
|
|
20231114,124400,234998690,7270,7270,7270,7270,0
|
|
20231114,124300,234998690,7270,7270,7270,7270,0
|
|
20231114,124200,234998690,7270,7280,7280,7270,154
|
|
20231114,124100,233877670,7280,7280,7280,7280,0
|
|
20231114,124000,233877670,7280,7280,7280,7280,0
|
|
20231114,123900,233877670,7280,7280,7280,7280,0
|
|
20231114,123800,233877670,7280,7280,7280,7280,54
|
|
20231114,123700,233484550,7280,7280,7280,7280,0
|
|
20231114,123600,233484550,7280,7280,7280,7280,0
|
|
20231114,123500,233484550,7280,7270,7280,7270,364
|
|
20231114,123400,230837310,7270,7270,7270,7270,117
|
|
20231114,123300,229986720,7270,7270,7270,7270,0
|
|
20231114,123200,229986720,7270,7270,7270,7270,64
|
|
20231114,123100,229521440,7270,7270,7270,7270,0
|
|
20231114,123000,229521440,7270,7270,7270,7270,0
|
|
20231114,122900,229521440,7270,7270,7270,7270,72
|
|
20231114,122800,228998000,7270,7270,7270,7270,0
|
|
20231114,122700,228998000,7270,7270,7270,7270,0
|
|
20231114,122600,228998000,7270,7240,7270,7240,103
|
|
20231114,122500,228250600,7250,7250,7250,7250,0
|
|
20231114,122400,228250600,7250,7250,7250,7250,100
|
|
20231114,122300,227525600,7250,7250,7250,7250,157
|
|
20231114,122200,226387350,7270,7250,7270,7250,275
|
|
20231114,122100,224392100,7260,7260,7260,7260,0
|
|
20231114,122000,224392100,7260,7260,7260,7260,0
|
|
20231114,121900,224392100,7260,7260,7260,7260,609
|
|
20231114,121800,219970760,7270,7270,7270,7270,57
|
|
20231114,121700,219556370,7280,7280,7280,7280,0
|
|
20231114,121600,219556370,7280,7280,7280,7280,68
|
|
20231114,121500,219061330,7280,7280,7280,7280,1
|
|
20231114,121400,219054050,7270,7280,7280,7270,34
|
|
20231114,121300,218806830,7280,7280,7280,7280,60
|
|
20231114,121200,218370030,7270,7270,7270,7270,0
|
|
20231114,121100,218370030,7270,7270,7270,7270,1
|
|
20231114,121000,218362760,7270,7280,7280,7270,77
|
|
20231114,120900,217802210,7270,7270,7270,7270,0
|
|
20231114,120800,217802210,7270,7280,7280,7270,56
|
|
20231114,120700,217394630,7280,7260,7280,7260,488
|
|
20231114,120600,213846680,7260,7260,7260,7260,25
|
|
20231114,120500,213665180,7260,7260,7260,7260,518
|
|
20231114,120400,209904500,7260,7260,7260,7260,13
|
|
20231114,120300,209810120,7270,7270,7270,7270,65
|
|
20231114,120200,209337570,7280,7280,7280,7280,316
|
|
20231114,120100,207037090,7270,7270,7270,7270,0
|
|
20231114,120000,207037090,7270,7250,7270,7250,448
|
|
20231114,115900,203780400,7250,7260,7260,7250,77
|
|
20231114,115800,203222050,7260,7270,7270,7260,30
|
|
20231114,115700,203004050,7270,7270,7270,7270,68
|
|
20231114,115600,202509690,7270,7270,7270,7270,0
|
|
20231114,115500,202509690,7270,7240,7270,7180,740
|
|
20231114,115400,197153130,7260,7260,7260,7260,687
|
|
20231114,115300,192165510,7260,7260,7260,7260,0
|
|
20231114,115200,192165510,7260,7260,7260,7260,10
|
|
20231114,115100,192092910,7260,7260,7260,7260,75
|
|
20231114,115000,191548410,7230,7230,7230,7230,5
|
|
20231114,114900,191512260,7270,7270,7270,7270,0
|
|
20231114,114800,191512260,7270,7270,7270,7270,0
|
|
20231114,114700,191512260,7270,7270,7270,7270,53
|
|
20231114,114600,191126950,7270,7270,7270,7270,0
|
|
20231114,114500,191126950,7270,7270,7270,7270,209
|
|
20231114,114400,189607520,7260,7240,7260,7240,1175
|
|
20231114,114300,181084060,7240,7220,7240,7220,1774
|
|
20231114,114200,168245270,7220,7220,7220,7220,0
|
|
20231114,114100,168245270,7220,7220,7220,7220,281
|
|
20231114,114000,166216450,7210,7200,7210,7200,602
|
|
20231114,113900,161877500,7200,7200,7200,7200,1000
|
|
20231114,113800,154677500,7200,7200,7200,7200,40
|
|
20231114,113700,154389500,7210,7210,7210,7210,0
|
|
20231114,113600,154389500,7210,7210,7210,7210,29
|
|
20231114,113500,154180410,7210,7210,7210,7210,57
|
|
20231114,113400,153769440,7210,7210,7210,7210,0
|
|
20231114,113300,153769440,7210,7210,7210,7210,0
|
|
20231114,113200,153769440,7210,7210,7210,7210,0
|
|
20231114,113100,153769440,7210,7210,7210,7210,69
|
|
20231114,113000,153271950,7200,7200,7200,7200,0
|
|
20231114,112900,153271950,7200,7200,7200,7200,0
|
|
20231114,112800,153271950,7200,7200,7200,7200,59
|
|
20231114,112700,152847150,7200,7200,7200,7200,0
|
|
20231114,112600,152847150,7200,7200,7200,7200,0
|
|
20231114,112500,152847150,7200,7200,7200,7200,85
|
|
20231114,112400,152235150,7200,7200,7200,7200,20
|
|
20231114,112300,152091150,7200,7200,7200,7200,10
|
|
20231114,112200,152019150,7200,7200,7200,7200,59
|
|
20231114,112100,151594350,7210,7210,7210,7210,0
|
|
20231114,112000,151594350,7210,7210,7210,7210,0
|
|
20231114,111900,151594350,7210,7210,7210,7210,64
|
|
20231114,111800,151132910,7210,7210,7210,7210,0
|
|
20231114,111700,151132910,7210,7210,7210,7210,0
|
|
20231114,111600,151132910,7210,7210,7210,7210,0
|
|
20231114,111500,151132910,7210,7170,7210,7150,563
|
|
20231114,111400,147101760,7210,7210,7210,7210,0
|
|
20231114,111300,147101760,7210,7210,7210,7210,0
|
|
20231114,111200,147101760,7210,7210,7210,7210,76
|
|
20231114,111100,146553800,7220,7220,7220,7220,0
|
|
20231114,111000,146553800,7220,7220,7220,7220,0
|
|
20231114,110900,146553800,7220,7220,7220,7220,52
|
|
20231114,110800,146178360,7220,7220,7220,7220,0
|
|
20231114,110700,146178360,7220,7220,7220,7220,0
|
|
20231114,110600,146178360,7220,7220,7220,7220,75
|
|
20231114,110500,145636860,7220,7220,7220,7220,0
|
|
20231114,110400,145636860,7220,7220,7220,7220,0
|
|
20231114,110300,145636860,7220,7220,7220,7220,132
|
|
20231114,110200,144683820,7220,7220,7220,7220,30
|
|
20231114,110100,144467220,7210,7220,7220,7210,6
|
|
20231114,110000,144423950,7220,7220,7220,7220,1
|
|
20231114,105900,144416730,7220,7210,7220,7210,49
|
|
20231114,105800,144063270,7200,7200,7200,7200,969
|
|
20231114,105700,137086470,7200,7200,7200,7200,0
|
|
20231114,105600,137086470,7200,7190,7200,7190,101
|
|
20231114,105500,136359670,7190,7190,7190,7190,70
|
|
20231114,105400,135856370,7190,7190,7190,7190,1
|
|
20231114,105300,135849180,7190,7190,7200,7190,840
|
|
20231114,105200,129801390,7180,7180,7180,7180,200
|
|
20231114,105100,128365390,7180,7180,7180,7180,11
|
|
20231114,105000,128286410,7190,7180,7190,7180,110
|
|
20231114,104900,127495610,7200,7200,7200,7200,0
|
|
20231114,104800,127495610,7200,7200,7200,7200,0
|
|
20231114,104700,127495610,7200,7200,7200,7200,70
|
|
20231114,104600,126991610,7200,7200,7200,7200,0
|
|
20231114,104500,126991610,7200,7200,7200,7200,0
|
|
20231114,104400,126991610,7200,7200,7200,7200,0
|
|
20231114,104300,126991610,7200,7200,7200,7200,58
|
|
20231114,104200,126574010,7200,7200,7200,7200,0
|
|
20231114,104100,126574010,7200,7200,7200,7200,0
|
|
20231114,104000,126574010,7200,7200,7200,7200,321
|
|
20231114,103900,124262810,7200,7200,7200,7200,0
|
|
20231114,103800,124262810,7200,7200,7200,7200,0
|
|
20231114,103700,124262810,7200,7200,7200,7200,57
|
|
20231114,103600,123852410,7200,7200,7200,7200,2
|
|
20231114,103500,123838010,7200,7200,7200,7200,0
|
|
20231114,103400,123838010,7200,7190,7200,7190,71
|
|
20231114,103300,123327510,7190,7180,7200,7140,576
|
|
20231114,103200,119206420,7190,7190,7190,7190,100
|
|
20231114,103100,118487420,7190,7190,7190,7190,58
|
|
20231114,103000,118070400,7190,7180,7190,7180,101
|
|
20231114,102900,117345210,7190,7190,7190,7190,4
|
|
20231114,102800,117316450,7190,7190,7190,7190,90
|
|
20231114,102700,116669350,7190,7190,7190,7190,68
|
|
20231114,102600,116180430,7190,7190,7190,7190,0
|
|
20231114,102500,116180430,7190,7190,7190,7190,10
|
|
20231114,102400,116108530,7190,7190,7190,7190,65
|
|
20231114,102300,115641180,7190,7190,7190,7190,12
|
|
20231114,102200,115554900,7190,7190,7190,7190,6
|
|
20231114,102100,115511760,7180,7180,7180,7180,20
|
|
20231114,102000,115368160,7180,7180,7180,7180,0
|
|
20231114,101900,115368160,7180,7180,7180,7180,5
|
|
20231114,101800,115332260,7180,7180,7180,7180,60
|
|
20231114,101700,114901460,7180,7190,7190,7180,12
|
|
20231114,101600,114815280,7190,7190,7190,7190,7
|
|
20231114,101500,114764950,7190,7190,7190,7190,118
|
|
20231114,101400,113916530,7190,7190,7190,7190,80
|
|
20231114,101300,113341330,7190,7190,7190,7190,0
|
|
20231114,101200,113341330,7190,7190,7190,7190,0
|
|
20231114,101100,113341330,7190,7190,7190,7190,60
|
|
20231114,101000,112909930,7180,7180,7180,7180,4
|
|
20231114,100900,112881210,7180,7180,7180,7180,27
|
|
20231114,100800,112687350,7180,7180,7180,7180,37
|
|
20231114,100700,112421690,7180,7180,7180,7180,60
|
|
20231114,100600,111990890,7180,7180,7180,7180,0
|
|
20231114,100500,111990890,7180,7180,7180,7180,64
|
|
20231114,100400,111531370,7170,7170,7170,7170,0
|
|
20231114,100300,111531370,7170,7170,7170,7170,31
|
|
20231114,100200,111309100,7170,7180,7180,7170,178
|
|
20231114,100100,110031920,7170,7170,7170,7170,1
|
|
20231114,100000,110024750,7180,7180,7180,7180,0
|
|
20231114,095900,110024750,7180,7180,7180,7180,57
|
|
20231114,095800,109615490,7180,7180,7180,7180,0
|
|
20231114,095700,109615490,7180,7180,7180,7180,0
|
|
20231114,095600,109615490,7180,7180,7180,7170,13
|
|
20231114,095500,109522250,7170,7160,7170,7160,634
|
|
20231114,095400,104977470,7160,7160,7160,7150,211
|
|
20231114,095300,103466820,7170,7170,7170,7170,17
|
|
20231114,095200,103344930,7170,7150,7170,7150,3226
|
|
20231114,095100,80274240,7150,7150,7150,7150,21
|
|
20231114,095000,80124090,7140,7140,7140,7140,713
|
|
20231114,094900,75033270,7140,7140,7150,7140,1234
|
|
20231114,094800,66221750,7150,7140,7150,7140,440
|
|
20231114,094700,63078610,7140,7140,7140,7140,0
|
|
20231114,094600,63078610,7140,7140,7140,7140,59
|
|
20231114,094500,62657350,7130,7130,7130,7130,10
|
|
20231114,094400,62586050,7130,7130,7130,7130,105
|
|
20231114,094300,61837400,7130,7130,7130,7130,105
|
|
20231114,094200,61088750,7130,7130,7130,7130,0
|
|
20231114,094100,61088750,7130,7130,7130,7130,20
|
|
20231114,094000,60946150,7100,7100,7100,7100,0
|
|
20231114,093900,60946150,7100,7110,7110,7100,311
|
|
20231114,093800,58737950,7120,7110,7120,7110,721
|
|
20231114,093700,53610060,7120,7120,7120,7120,0
|
|
20231114,093600,53610060,7120,7110,7120,7110,115
|
|
20231114,093500,52791360,7100,7100,7100,7100,0
|
|
20231114,093400,52791360,7100,7120,7120,7100,20
|
|
20231114,093300,52649160,7120,7120,7120,7120,4
|
|
20231114,093200,52620680,7120,7120,7120,7120,12
|
|
20231114,093100,52535240,7100,7100,7100,7100,7
|
|
20231114,093000,52485540,7100,7100,7100,7100,0
|
|
20231114,092900,52485540,7100,7100,7100,7100,10
|
|
20231114,092800,52414540,7120,7120,7120,7120,0
|
|
20231114,092700,52414540,7120,7120,7120,7120,11
|
|
20231114,092600,52336220,7100,7100,7100,7100,1000
|
|
20231114,092500,45236220,7100,7120,7130,7100,211
|
|
20231114,092400,43737890,7120,7120,7120,7120,7
|
|
20231114,092300,43688050,7120,7120,7120,7120,494
|
|
20231114,092200,40170770,7120,7120,7120,7120,0
|
|
20231114,092100,40170770,7120,7120,7120,7120,0
|
|
20231114,092000,40170770,7120,7120,7120,7120,1
|
|
20231114,091900,40163650,7120,7120,7120,7120,0
|
|
20231114,091800,40163650,7120,7120,7120,7120,81
|
|
20231114,091700,39586930,7120,7070,7120,7070,16
|
|
20231114,091600,39473760,7070,7120,7120,7070,11
|
|
20231114,091500,39395490,7120,7120,7120,7120,240
|
|
20231114,091400,37686690,7120,7120,7120,7120,0
|
|
20231114,091300,37686690,7120,7120,7120,7120,0
|
|
20231114,091200,37686690,7120,7120,7120,7120,6
|
|
20231114,091100,37643970,7100,7100,7100,7100,0
|
|
20231114,091000,37643970,7100,7100,7100,7100,0
|
|
20231114,090900,37643970,7100,7100,7100,7100,0
|
|
20231114,090800,37643970,7100,7100,7100,7100,0
|
|
20231114,090700,37643970,7100,7080,7100,7080,1104
|
|
20231114,090600,29821730,7070,7050,7070,7050,476
|
|
20231114,090500,26464990,7020,7030,7030,7020,563
|
|
20231114,090400,22511200,7030,7030,7030,7030,0
|
|
20231114,090300,22511200,7030,7030,7030,7030,0
|
|
20231114,090200,22511200,7030,7030,7030,7030,180
|
|
20231114,090100,21245800,7060,7050,7060,7050,43
|
|
20231114,090000,20942580,7050,7020,7050,7020,2954
|