595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185200,328284930,14760,14760,14760,14760,242
|
|
20231114,185100,328284930,14760,14760,14760,14760,0
|
|
20231114,185000,328284930,14760,14760,14760,14760,0
|
|
20231114,184900,328284930,14760,14760,14760,14760,0
|
|
20231114,184800,328284930,14760,14760,14760,14760,0
|
|
20231114,184700,328284930,14760,14760,14760,14760,0
|
|
20231114,184600,328284930,14760,14760,14760,14760,0
|
|
20231114,184500,328284930,14760,14760,14760,14760,0
|
|
20231114,184400,328284930,14760,14760,14760,14760,0
|
|
20231114,184300,328284930,14760,14760,14760,14760,0
|
|
20231114,184200,328284930,14760,14760,14760,14760,0
|
|
20231114,184100,328284930,14760,14760,14760,14760,0
|
|
20231114,184000,328284930,14760,14760,14760,14760,0
|
|
20231114,183900,328284930,14760,14760,14760,14760,0
|
|
20231114,183800,328284930,14760,14760,14760,14760,0
|
|
20231114,183700,328284930,14760,14760,14760,14760,0
|
|
20231114,183600,328284930,14760,14760,14760,14760,0
|
|
20231114,183500,328284930,14760,14760,14760,14760,0
|
|
20231114,183400,328284930,14760,14760,14760,14760,0
|
|
20231114,183300,328284930,14760,14760,14760,14760,0
|
|
20231114,183200,328284930,14760,14760,14760,14760,0
|
|
20231114,183100,328284930,14760,14760,14760,14760,0
|
|
20231114,183000,328284930,14760,14760,14760,14760,0
|
|
20231114,182900,328284930,14760,14760,14760,14760,0
|
|
20231114,182800,328284930,14760,14760,14760,14760,0
|
|
20231114,182700,328284930,14760,14760,14760,14760,0
|
|
20231114,182600,328284930,14760,14760,14760,14760,0
|
|
20231114,182500,328284930,14760,14760,14760,14760,0
|
|
20231114,182400,328284930,14760,14760,14760,14760,0
|
|
20231114,182300,328284930,14760,14760,14760,14760,0
|
|
20231114,182200,328284930,14760,14760,14760,14760,242
|
|
20231114,182100,328284930,14760,14760,14760,14760,0
|
|
20231114,182000,328284930,14760,14760,14760,14760,0
|
|
20231114,181900,328284930,14760,14760,14760,14760,0
|
|
20231114,181800,328284930,14760,14760,14760,14760,0
|
|
20231114,181700,328284930,14760,14760,14760,14760,0
|
|
20231114,181600,328284930,14760,14760,14760,14760,0
|
|
20231114,181500,328284930,14760,14760,14760,14760,0
|
|
20231114,181400,328284930,14760,14760,14760,14760,0
|
|
20231114,181300,328284930,14760,14760,14760,14760,0
|
|
20231114,181200,328284930,14760,14760,14760,14760,0
|
|
20231114,181100,328284930,14760,14760,14760,14760,0
|
|
20231114,181000,328284930,14760,14760,14760,14760,0
|
|
20231114,180900,328284930,14760,14760,14760,14760,0
|
|
20231114,180800,328284930,14760,14760,14760,14760,0
|
|
20231114,180700,328284930,14760,14760,14760,14760,0
|
|
20231114,180600,328284930,14760,14760,14760,14760,0
|
|
20231114,180500,328284930,14760,14760,14760,14760,0
|
|
20231114,180400,328284930,14760,14760,14760,14760,0
|
|
20231114,180300,328284930,14760,14760,14760,14760,0
|
|
20231114,180200,328284930,14760,14760,14760,14760,0
|
|
20231114,180100,328284930,14760,14760,14760,14760,0
|
|
20231114,180000,328284930,14760,14760,14760,14760,0
|
|
20231114,175900,328284930,14760,14760,14760,14760,0
|
|
20231114,175800,328284930,14760,14760,14760,14760,0
|
|
20231114,175700,328284930,14760,14760,14760,14760,0
|
|
20231114,175600,328284930,14760,14760,14760,14760,0
|
|
20231114,175500,328284930,14760,14760,14760,14760,0
|
|
20231114,175400,328284930,14760,14760,14760,14760,0
|
|
20231114,175300,328284930,14760,14760,14760,14760,0
|
|
20231114,175200,328284930,14760,14760,14760,14760,242
|
|
20231114,175100,328284930,14760,14760,14760,14760,0
|
|
20231114,175000,328284930,14760,14760,14760,14760,0
|
|
20231114,174900,328284930,14760,14760,14760,14760,0
|
|
20231114,174800,328284930,14760,14760,14760,14760,0
|
|
20231114,174700,328284930,14760,14760,14760,14760,0
|
|
20231114,174600,328284930,14760,14760,14760,14760,0
|
|
20231114,174500,328284930,14760,14760,14760,14760,0
|
|
20231114,174400,328284930,14760,14760,14760,14760,0
|
|
20231114,174300,328284930,14760,14760,14760,14760,0
|
|
20231114,174200,328284930,14760,14760,14760,14760,0
|
|
20231114,174100,328284930,14760,14760,14760,14760,0
|
|
20231114,174000,328284930,14760,14760,14760,14760,0
|
|
20231114,173900,328284930,14760,14760,14760,14760,0
|
|
20231114,173800,328284930,14760,14760,14760,14760,0
|
|
20231114,173700,328284930,14760,14760,14760,14760,0
|
|
20231114,173600,328284930,14760,14760,14760,14760,0
|
|
20231114,173500,328284930,14760,14760,14760,14760,0
|
|
20231114,173400,328284930,14760,14760,14760,14760,0
|
|
20231114,173300,328284930,14760,14760,14760,14760,0
|
|
20231114,173200,328284930,14760,14760,14760,14760,0
|
|
20231114,173100,328284930,14760,14760,14760,14760,0
|
|
20231114,173000,328284930,14760,14760,14760,14760,0
|
|
20231114,172900,328284930,14760,14760,14760,14760,0
|
|
20231114,172800,328284930,14760,14760,14760,14760,0
|
|
20231114,172700,328284930,14760,14760,14760,14760,0
|
|
20231114,172600,328284930,14760,14760,14760,14760,0
|
|
20231114,172500,328284930,14760,14760,14760,14760,0
|
|
20231114,172400,328284930,14760,14760,14760,14760,0
|
|
20231114,172300,328284930,14760,14760,14760,14760,0
|
|
20231114,172200,328284930,14760,14760,14760,14760,242
|
|
20231114,172100,328284930,14760,14760,14760,14760,0
|
|
20231114,172000,328284930,14760,14760,14760,14760,0
|
|
20231114,171900,328284930,14760,14760,14760,14760,0
|
|
20231114,171800,328284930,14760,14760,14760,14760,0
|
|
20231114,171700,328284930,14760,14760,14760,14760,0
|
|
20231114,171600,328284930,14760,14760,14760,14760,0
|
|
20231114,171500,328284930,14760,14760,14760,14760,0
|
|
20231114,171400,328284930,14760,14760,14760,14760,0
|
|
20231114,171300,328284930,14760,14760,14760,14760,0
|
|
20231114,171200,328284930,14760,14760,14760,14760,0
|
|
20231114,171100,328284930,14760,14760,14760,14760,0
|
|
20231114,171000,328284930,14760,14760,14760,14760,0
|
|
20231114,170900,328284930,14760,14760,14760,14760,0
|
|
20231114,170800,328284930,14760,14760,14760,14760,0
|
|
20231114,170700,328284930,14760,14760,14760,14760,0
|
|
20231114,170600,328284930,14760,14760,14760,14760,0
|
|
20231114,170500,328284930,14760,14760,14760,14760,0
|
|
20231114,170400,328284930,14760,14760,14760,14760,0
|
|
20231114,170300,328284930,14760,14760,14760,14760,0
|
|
20231114,170200,328284930,14760,14760,14760,14760,0
|
|
20231114,170100,328284930,14760,14760,14760,14760,0
|
|
20231114,170000,328284930,14760,14760,14760,14760,0
|
|
20231114,165900,328284930,14760,14760,14760,14760,0
|
|
20231114,165800,328284930,14760,14760,14760,14760,0
|
|
20231114,165700,328284930,14760,14760,14760,14760,0
|
|
20231114,165600,328284930,14760,14760,14760,14760,0
|
|
20231114,165500,328284930,14760,14760,14760,14760,0
|
|
20231114,165400,328284930,14760,14760,14760,14760,0
|
|
20231114,165300,328284930,14760,14760,14760,14760,0
|
|
20231114,165200,328284930,14760,14760,14760,14760,242
|
|
20231114,165100,328284930,14760,14760,14760,14760,0
|
|
20231114,165000,328284930,14760,14760,14760,14760,0
|
|
20231114,164900,328284930,14760,14760,14760,14760,0
|
|
20231114,164800,328284930,14760,14760,14760,14760,0
|
|
20231114,164700,328284930,14760,14760,14760,14760,0
|
|
20231114,164600,328284930,14760,14760,14760,14760,0
|
|
20231114,164500,328284930,14760,14760,14760,14760,0
|
|
20231114,164400,328284930,14760,14760,14760,14760,0
|
|
20231114,164300,328284930,14760,14760,14760,14760,0
|
|
20231114,164200,328284930,14760,14760,14760,14760,0
|
|
20231114,164100,328284930,14760,14760,14760,14760,0
|
|
20231114,164000,328284930,14760,14760,14760,14760,0
|
|
20231114,163900,328284930,14760,14760,14760,14760,0
|
|
20231114,163800,328284930,14760,14760,14760,14760,0
|
|
20231114,163700,328284930,14760,14760,14760,14760,0
|
|
20231114,163600,328284930,14760,14760,14760,14760,0
|
|
20231114,163500,328284930,14760,14760,14760,14760,0
|
|
20231114,163400,328284930,14760,14760,14760,14760,0
|
|
20231114,163300,328284930,14760,14760,14760,14760,0
|
|
20231114,163200,328284930,14760,14760,14760,14760,0
|
|
20231114,163100,328284930,14760,14760,14760,14760,0
|
|
20231114,163000,328284930,14760,14760,14760,14760,0
|
|
20231114,162900,328284930,14760,14760,14760,14760,0
|
|
20231114,162800,328284930,14760,14760,14760,14760,0
|
|
20231114,162700,328284930,14760,14760,14760,14760,0
|
|
20231114,162600,328284930,14760,14760,14760,14760,0
|
|
20231114,162500,328284930,14760,14760,14760,14760,0
|
|
20231114,162400,328284930,14760,14760,14760,14760,0
|
|
20231114,162300,328284930,14760,14760,14760,14760,0
|
|
20231114,162200,328284930,14760,14760,14760,14760,242
|
|
20231114,162100,328284930,14760,14760,14760,14760,0
|
|
20231114,162000,328284930,14760,14760,14760,14760,0
|
|
20231114,161900,328284930,14760,14760,14760,14760,0
|
|
20231114,161800,328284930,14760,14760,14760,14760,0
|
|
20231114,161700,328284930,14760,14760,14760,14760,0
|
|
20231114,161600,328284930,14760,14760,14760,14760,0
|
|
20231114,161500,328284930,14760,14760,14760,14760,0
|
|
20231114,161400,328284930,14760,14760,14760,14760,0
|
|
20231114,161300,328284930,14760,14760,14760,14760,0
|
|
20231114,161200,328284930,14760,14760,14760,14760,0
|
|
20231114,161100,328284930,14760,14760,14760,14760,0
|
|
20231114,161000,328284930,14760,14760,14760,14760,0
|
|
20231114,160900,328284930,14760,14760,14760,14760,0
|
|
20231114,160800,328284930,14760,14760,14760,14760,0
|
|
20231114,160700,328284930,14760,14760,14760,14760,0
|
|
20231114,160600,328284930,14760,14760,14760,14760,0
|
|
20231114,160500,328284930,14760,14760,14760,14760,0
|
|
20231114,160400,328284930,14760,14760,14760,14760,0
|
|
20231114,160300,328284930,14760,14760,14760,14760,0
|
|
20231114,160200,328284930,14760,14760,14760,14760,0
|
|
20231114,160100,328284930,14760,14760,14760,14760,0
|
|
20231114,160000,328284930,14760,14760,14760,14760,0
|
|
20231114,155900,328284930,14760,14760,14760,14760,0
|
|
20231114,155800,328284930,14760,14760,14760,14760,0
|
|
20231114,155700,328284930,14760,14760,14760,14760,0
|
|
20231114,155600,328284930,14760,14760,14760,14760,0
|
|
20231114,155500,328284930,14760,14760,14760,14760,0
|
|
20231114,155400,328284930,14760,14760,14760,14760,0
|
|
20231114,155300,328284930,14760,14760,14760,14760,0
|
|
20231114,155200,328284930,14760,14760,14760,14760,242
|
|
20231114,155100,328284930,14760,14760,14760,14760,0
|
|
20231114,155000,328284930,14760,14760,14760,14760,0
|
|
20231114,154900,328284930,14760,14760,14760,14760,0
|
|
20231114,154800,328284930,14760,14760,14760,14760,0
|
|
20231114,154700,328284930,14760,14760,14760,14760,0
|
|
20231114,154600,328284930,14760,14760,14760,14760,0
|
|
20231114,154500,328284930,14760,14760,14760,14760,0
|
|
20231114,154400,328284930,14760,14760,14760,14760,0
|
|
20231114,154300,328284930,14760,14760,14760,14760,0
|
|
20231114,154200,328284930,14760,14760,14760,14760,0
|
|
20231114,154100,328284930,14760,14760,14760,14760,0
|
|
20231114,154000,328284930,14760,14760,14760,14760,0
|
|
20231114,153900,328284930,14760,14760,14760,14760,0
|
|
20231114,153800,328284930,14760,14760,14760,14760,0
|
|
20231114,153700,328284930,14760,14760,14760,14760,0
|
|
20231114,153600,328284930,14760,14760,14760,14760,0
|
|
20231114,153500,328284930,14760,14760,14760,14760,0
|
|
20231114,153400,328284930,14760,14760,14760,14760,0
|
|
20231114,153300,328284930,14760,14760,14760,14760,0
|
|
20231114,153200,328284930,14760,14760,14760,14760,0
|
|
20231114,153100,328284930,14760,14760,14760,14760,0
|
|
20231114,153000,328284930,14760,14760,14760,14760,242
|
|
20231114,152900,324713010,14850,14850,14850,14850,0
|
|
20231114,152800,324713010,14850,14850,14850,14850,0
|
|
20231114,152700,324713010,14850,14850,14850,14850,0
|
|
20231114,152600,324713010,14850,14850,14850,14850,0
|
|
20231114,152500,324713010,14850,14850,14850,14850,0
|
|
20231114,152400,324713010,14850,14850,14850,14850,0
|
|
20231114,152300,324713010,14850,14850,14850,14850,0
|
|
20231114,152200,324713010,14850,14850,14850,14850,0
|
|
20231114,152100,324713010,14850,14850,14850,14850,0
|
|
20231114,152000,324713010,14850,14850,14850,14850,0
|
|
20231114,151900,324713010,14850,14850,14850,14850,0
|
|
20231114,151800,324713010,14850,14850,14850,14850,30
|
|
20231114,151700,324267510,14850,14850,14850,14850,0
|
|
20231114,151600,324267510,14850,14850,14850,14850,0
|
|
20231114,151500,324267510,14850,14850,14850,14850,27
|
|
20231114,151400,323866560,14850,14850,14850,14850,0
|
|
20231114,151300,323866560,14850,14830,14850,14830,207
|
|
20231114,151200,320794600,14800,14800,14800,14800,100
|
|
20231114,151100,319314600,14800,14800,14800,14800,1
|
|
20231114,151000,319299800,14800,14800,14800,14800,0
|
|
20231114,150900,319299800,14800,14800,14800,14800,0
|
|
20231114,150800,319299800,14800,14800,14800,14800,0
|
|
20231114,150700,319299800,14800,14830,14830,14800,98
|
|
20231114,150600,317849070,14830,14830,14830,14830,14
|
|
20231114,150500,317641450,14830,14800,14830,14800,6
|
|
20231114,150400,317552560,14820,14820,14820,14820,97
|
|
20231114,150300,316115020,14800,14800,14800,14800,0
|
|
20231114,150200,316115020,14800,14800,14800,14800,0
|
|
20231114,150100,316115020,14800,14800,14800,14800,260
|
|
20231114,150000,312267020,14800,14800,14810,14800,25
|
|
20231114,145900,311897010,14820,14810,14820,14810,51
|
|
20231114,145800,311141660,14810,14810,14810,14810,32
|
|
20231114,145700,310667740,14810,14810,14810,14810,1
|
|
20231114,145600,310652930,14820,14820,14820,14820,0
|
|
20231114,145500,310652930,14820,14820,14820,14820,8
|
|
20231114,145400,310534370,14820,14810,14820,14810,83
|
|
20231114,145300,309304610,14820,14820,14820,14820,0
|
|
20231114,145200,309304610,14820,14820,14820,14820,0
|
|
20231114,145100,309304610,14820,14820,14820,14820,0
|
|
20231114,145000,309304610,14820,14820,14820,14820,10
|
|
20231114,144900,309156410,14830,14830,14830,14830,3
|
|
20231114,144800,309111920,14820,14780,14820,14780,382
|
|
20231114,144700,303462110,14770,14770,14770,14770,7
|
|
20231114,144600,303358720,14750,14760,14760,14750,15
|
|
20231114,144500,303137400,14760,14760,14760,14760,0
|
|
20231114,144400,303137400,14760,14760,14760,14760,4
|
|
20231114,144300,303078360,14760,14760,14760,14760,6
|
|
20231114,144200,302989800,14760,14760,14760,14760,8
|
|
20231114,144100,302871720,14740,14740,14740,14740,0
|
|
20231114,144000,302871720,14740,14740,14740,14740,70
|
|
20231114,143900,301839920,14740,14750,14750,14740,92
|
|
20231114,143800,300483160,14760,14760,14760,14760,0
|
|
20231114,143700,300483160,14760,14760,14760,14760,3
|
|
20231114,143600,300438880,14760,14760,14760,14760,0
|
|
20231114,143500,300438880,14760,14760,14760,14760,1
|
|
20231114,143400,300424120,14710,14710,14710,14710,0
|
|
20231114,143300,300424120,14710,14710,14710,14710,0
|
|
20231114,143200,300424120,14710,14710,14710,14710,0
|
|
20231114,143100,300424120,14710,14710,14710,14710,0
|
|
20231114,143000,300424120,14710,14710,14710,14710,60
|
|
20231114,142900,299541520,14710,14710,14710,14710,1
|
|
20231114,142800,299526810,14710,14710,14710,14710,0
|
|
20231114,142700,299526810,14710,14710,14710,14710,0
|
|
20231114,142600,299526810,14710,14710,14710,14710,0
|
|
20231114,142500,299526810,14710,14710,14710,14710,0
|
|
20231114,142400,299526810,14710,14710,14710,14710,36
|
|
20231114,142300,298997250,14710,14710,14710,14710,66
|
|
20231114,142200,298026390,14700,14700,14700,14700,0
|
|
20231114,142100,298026390,14700,14700,14700,14690,209
|
|
20231114,142000,294955070,14700,14700,14700,14700,1
|
|
20231114,141900,294940370,14770,14710,14770,14710,107
|
|
20231114,141800,293366220,14700,14700,14700,14700,50
|
|
20231114,141700,292631220,14700,14700,14700,14700,0
|
|
20231114,141600,292631220,14700,14700,14700,14700,100
|
|
20231114,141500,291161220,14670,14670,14670,14670,0
|
|
20231114,141400,291161220,14670,14670,14670,14670,0
|
|
20231114,141300,291161220,14670,14670,14670,14670,0
|
|
20231114,141200,291161220,14670,14670,14670,14670,0
|
|
20231114,141100,291161220,14670,14670,14670,14670,0
|
|
20231114,141000,291161220,14670,14720,14720,14670,265
|
|
20231114,140900,287266990,14720,14730,14730,14720,142
|
|
20231114,140800,285176330,14830,14740,14830,14740,38
|
|
20231114,140700,284615580,14740,14740,14740,14740,0
|
|
20231114,140600,284615580,14740,14740,14740,14740,0
|
|
20231114,140500,284615580,14740,14740,14740,14740,0
|
|
20231114,140400,284615580,14740,14830,14830,14740,17
|
|
20231114,140300,284364910,14740,14740,14740,14740,0
|
|
20231114,140200,284364910,14740,14740,14740,14740,0
|
|
20231114,140100,284364910,14740,14750,14750,14740,40
|
|
20231114,140000,283775110,14740,14740,14740,14740,20
|
|
20231114,135900,283480310,14740,14740,14740,14740,0
|
|
20231114,135800,283480310,14740,14740,14740,14740,0
|
|
20231114,135700,283480310,14740,14750,14750,14740,652
|
|
20231114,135600,273868010,14760,14770,14770,14760,410
|
|
20231114,135500,267815590,14780,14790,14790,14780,377
|
|
20231114,135400,262243030,14820,14810,14820,14780,205
|
|
20231114,135300,259212270,14820,14820,14820,14820,0
|
|
20231114,135200,259212270,14820,14820,14820,14820,0
|
|
20231114,135100,259212270,14820,14820,14820,14820,123
|
|
20231114,135000,257389410,14830,14830,14830,14830,0
|
|
20231114,134900,257389410,14830,14830,14830,14830,20
|
|
20231114,134800,257092810,14840,14840,14840,14840,0
|
|
20231114,134700,257092810,14840,14840,14840,14840,0
|
|
20231114,134600,257092810,14840,14840,14840,14840,0
|
|
20231114,134500,257092810,14840,14840,14840,14840,0
|
|
20231114,134400,257092810,14840,14840,14840,14840,0
|
|
20231114,134300,257092810,14840,14840,14840,14840,5
|
|
20231114,134200,257018610,14830,14830,14830,14830,0
|
|
20231114,134100,257018610,14830,14830,14830,14830,0
|
|
20231114,134000,257018610,14830,14830,14830,14830,0
|
|
20231114,133900,257018610,14830,14830,14830,14830,0
|
|
20231114,133800,257018610,14830,14830,14830,14830,10
|
|
20231114,133700,256870310,14820,14840,14840,14820,119
|
|
20231114,133600,255105840,14840,14840,14840,14840,0
|
|
20231114,133500,255105840,14840,14840,14840,14840,0
|
|
20231114,133400,255105840,14840,14840,14840,14840,0
|
|
20231114,133300,255105840,14840,14840,14840,14840,10
|
|
20231114,133200,254957440,14850,14850,14850,14850,7
|
|
20231114,133100,254853490,14840,14840,14840,14840,0
|
|
20231114,133000,254853490,14840,14840,14840,14840,0
|
|
20231114,132900,254853490,14840,14840,14840,14840,0
|
|
20231114,132800,254853490,14840,14840,14840,14840,1
|
|
20231114,132700,254838650,14840,14840,14840,14840,0
|
|
20231114,132600,254838650,14840,14840,14840,14840,0
|
|
20231114,132500,254838650,14840,14840,14840,14840,0
|
|
20231114,132400,254838650,14840,14840,14840,14840,75
|
|
20231114,132300,253725650,14830,14830,14830,14830,0
|
|
20231114,132200,253725650,14830,14830,14830,14830,0
|
|
20231114,132100,253725650,14830,14830,14830,14830,0
|
|
20231114,132000,253725650,14830,14830,14830,14830,0
|
|
20231114,131900,253725650,14830,14830,14830,14830,0
|
|
20231114,131800,253725650,14830,14830,14830,14830,1
|
|
20231114,131700,253710820,14840,14840,14840,14840,0
|
|
20231114,131600,253710820,14840,14860,14860,14840,145
|
|
20231114,131500,251558920,14870,14870,14870,14870,0
|
|
20231114,131400,251558920,14870,14870,14870,14870,0
|
|
20231114,131300,251558920,14870,14870,14870,14870,0
|
|
20231114,131200,251558920,14870,14870,14870,14870,21
|
|
20231114,131100,251246650,14870,14870,14870,14870,0
|
|
20231114,131000,251246650,14870,14870,14870,14870,0
|
|
20231114,130900,251246650,14870,14870,14870,14870,5
|
|
20231114,130800,251172300,14870,14870,14870,14870,0
|
|
20231114,130700,251172300,14870,14870,14870,14870,0
|
|
20231114,130600,251172300,14870,14870,14870,14870,0
|
|
20231114,130500,251172300,14870,14870,14870,14870,17
|
|
20231114,130400,250919510,14880,14890,14890,14880,16
|
|
20231114,130300,250681420,14880,14880,14880,14880,0
|
|
20231114,130200,250681420,14880,14880,14880,14880,20
|
|
20231114,130100,250383820,14850,14850,14850,14850,10
|
|
20231114,130000,250235320,14850,14850,14850,14850,0
|
|
20231114,125900,250235320,14850,14850,14850,14850,0
|
|
20231114,125800,250235320,14850,14850,14850,14850,0
|
|
20231114,125700,250235320,14850,14850,14850,14850,0
|
|
20231114,125600,250235320,14850,14850,14850,14850,25
|
|
20231114,125500,249864070,14830,14830,14830,14830,4
|
|
20231114,125400,249804750,14850,14850,14850,14850,141
|
|
20231114,125300,247710900,14850,14850,14850,14850,0
|
|
20231114,125200,247710900,14850,14850,14850,14850,4
|
|
20231114,125100,247651500,14870,14870,14870,14870,0
|
|
20231114,125000,247651500,14870,14870,14870,14870,73
|
|
20231114,124900,246565990,14870,14870,14870,14870,71
|
|
20231114,124800,245510220,14870,14870,14870,14870,0
|
|
20231114,124700,245510220,14870,14870,14870,14870,5
|
|
20231114,124600,245435870,14880,14880,14880,14880,9
|
|
20231114,124500,245301950,14890,14890,14890,14890,0
|
|
20231114,124400,245301950,14890,14880,14890,14880,650
|
|
20231114,124300,235627560,14850,14850,14850,14850,10
|
|
20231114,124200,235479060,14870,14850,14870,14850,535
|
|
20231114,124100,227527800,14850,14850,14850,14850,0
|
|
20231114,124000,227527800,14850,14850,14850,14850,0
|
|
20231114,123900,227527800,14850,14850,14850,14850,0
|
|
20231114,123800,227527800,14850,14850,14850,14850,20
|
|
20231114,123700,227230800,14850,14850,14850,14850,0
|
|
20231114,123600,227230800,14850,14850,14850,14850,0
|
|
20231114,123500,227230800,14850,14850,14850,14850,0
|
|
20231114,123400,227230800,14850,14850,14850,14850,0
|
|
20231114,123300,227230800,14850,14850,14850,14850,219
|
|
20231114,123200,223978650,14850,14850,14850,14850,0
|
|
20231114,123100,223978650,14850,14850,14850,14850,0
|
|
20231114,123000,223978650,14850,14850,14850,14850,0
|
|
20231114,122900,223978650,14850,14850,14850,14850,1
|
|
20231114,122800,223963800,14850,14850,14850,14850,24
|
|
20231114,122700,223607400,14850,14850,14850,14850,81
|
|
20231114,122600,222404550,14830,14830,14830,14830,90
|
|
20231114,122500,221069850,14820,14810,14820,14810,347
|
|
20231114,122400,215928530,14810,14810,14810,14810,179
|
|
20231114,122300,213277540,14760,14760,14760,14760,0
|
|
20231114,122200,213277540,14760,14760,14760,14760,0
|
|
20231114,122100,213277540,14760,14760,14760,14760,0
|
|
20231114,122000,213277540,14760,14790,14790,14760,15
|
|
20231114,121900,213056050,14800,14800,14800,14800,0
|
|
20231114,121800,213056050,14800,14800,14800,14800,50
|
|
20231114,121700,212316050,14800,14800,14800,14800,0
|
|
20231114,121600,212316050,14800,14800,14800,14800,0
|
|
20231114,121500,212316050,14800,14800,14800,14800,0
|
|
20231114,121400,212316050,14800,14800,14800,14800,0
|
|
20231114,121300,212316050,14800,14800,14800,14800,14
|
|
20231114,121200,212108850,14800,14800,14800,14800,0
|
|
20231114,121100,212108850,14800,14800,14800,14800,0
|
|
20231114,121000,212108850,14800,14800,14800,14800,0
|
|
20231114,120900,212108850,14800,14800,14800,14800,0
|
|
20231114,120800,212108850,14800,14800,14800,14800,0
|
|
20231114,120700,212108850,14800,14800,14800,14800,0
|
|
20231114,120600,212108850,14800,14800,14800,14800,0
|
|
20231114,120500,212108850,14800,14800,14800,14800,272
|
|
20231114,120400,208083250,14820,14820,14820,14820,0
|
|
20231114,120300,208083250,14820,14820,14820,14820,0
|
|
20231114,120200,208083250,14820,14820,14820,14820,0
|
|
20231114,120100,208083250,14820,14820,14820,14820,0
|
|
20231114,120000,208083250,14820,14820,14820,14820,0
|
|
20231114,115900,208083250,14820,14820,14820,14820,0
|
|
20231114,115800,208083250,14820,14820,14820,14820,0
|
|
20231114,115700,208083250,14820,14820,14820,14820,0
|
|
20231114,115600,208083250,14820,14820,14820,14820,2
|
|
20231114,115500,208053610,14830,14830,14830,14830,0
|
|
20231114,115400,208053610,14830,14830,14830,14830,0
|
|
20231114,115300,208053610,14830,14830,14830,14830,1
|
|
20231114,115200,208038780,14800,14800,14800,14800,0
|
|
20231114,115100,208038780,14800,14800,14800,14800,0
|
|
20231114,115000,208038780,14800,14800,14800,14800,50
|
|
20231114,114900,207298780,14810,14810,14810,14810,0
|
|
20231114,114800,207298780,14810,14810,14810,14810,0
|
|
20231114,114700,207298780,14810,14810,14810,14810,0
|
|
20231114,114600,207298780,14810,14810,14810,14810,0
|
|
20231114,114500,207298780,14810,14810,14810,14810,0
|
|
20231114,114400,207298780,14810,14810,14810,14810,0
|
|
20231114,114300,207298780,14810,14810,14810,14810,0
|
|
20231114,114200,207298780,14810,14810,14810,14810,28
|
|
20231114,114100,206884100,14810,14810,14810,14810,0
|
|
20231114,114000,206884100,14810,14810,14810,14810,0
|
|
20231114,113900,206884100,14810,14810,14810,14810,0
|
|
20231114,113800,206884100,14810,14810,14810,14810,0
|
|
20231114,113700,206884100,14810,14810,14810,14810,0
|
|
20231114,113600,206884100,14810,14810,14810,14810,0
|
|
20231114,113500,206884100,14810,14810,14810,14810,37
|
|
20231114,113400,206336130,14780,14780,14780,14780,0
|
|
20231114,113300,206336130,14780,14780,14780,14780,0
|
|
20231114,113200,206336130,14780,14780,14780,14780,0
|
|
20231114,113100,206336130,14780,14780,14780,14780,0
|
|
20231114,113000,206336130,14780,14780,14780,14780,0
|
|
20231114,112900,206336130,14780,14780,14780,14780,16
|
|
20231114,112800,206099650,14790,14790,14790,14790,0
|
|
20231114,112700,206099650,14790,14800,14800,14790,11
|
|
20231114,112600,205936860,14810,14810,14810,14810,1
|
|
20231114,112500,205922050,14810,14810,14810,14810,0
|
|
20231114,112400,205922050,14810,14810,14810,14810,0
|
|
20231114,112300,205922050,14810,14810,14810,14810,0
|
|
20231114,112200,205922050,14810,14810,14810,14810,0
|
|
20231114,112100,205922050,14810,14810,14810,14810,0
|
|
20231114,112000,205922050,14810,14810,14810,14810,3
|
|
20231114,111900,205877620,14810,14810,14810,14810,0
|
|
20231114,111800,205877620,14810,14810,14810,14810,10
|
|
20231114,111700,205729520,14810,14810,14810,14810,1
|
|
20231114,111600,205714710,14810,14810,14810,14810,70
|
|
20231114,111500,204678010,14800,14800,14800,14800,0
|
|
20231114,111400,204678010,14800,14800,14800,14800,10
|
|
20231114,111300,204530010,14780,14780,14780,14780,0
|
|
20231114,111200,204530010,14780,14780,14780,14780,0
|
|
20231114,111100,204530010,14780,14780,14780,14780,0
|
|
20231114,111000,204530010,14780,14780,14780,14780,1
|
|
20231114,110900,204515230,14770,14770,14770,14770,0
|
|
20231114,110800,204515230,14770,14810,14810,14770,151
|
|
20231114,110700,202281560,14810,14810,14810,14810,0
|
|
20231114,110600,202281560,14810,14810,14810,14810,0
|
|
20231114,110500,202281560,14810,14810,14810,14810,30
|
|
20231114,110400,201837260,14840,14840,14840,14840,0
|
|
20231114,110300,201837260,14840,14840,14840,14840,0
|
|
20231114,110200,201837260,14840,14840,14840,14840,0
|
|
20231114,110100,201837260,14840,14840,14840,14840,22
|
|
20231114,110000,201510780,14860,14860,14860,14860,0
|
|
20231114,105900,201510780,14860,14860,14860,14860,0
|
|
20231114,105800,201510780,14860,14860,14860,14860,0
|
|
20231114,105700,201510780,14860,14860,14860,14860,71
|
|
20231114,105600,200455720,14810,14850,14850,14810,63
|
|
20231114,105500,199520410,14810,14820,14820,14810,56
|
|
20231114,105400,198690750,14850,14850,14850,14850,0
|
|
20231114,105300,198690750,14850,14850,14850,14850,0
|
|
20231114,105200,198690750,14850,14850,14850,14850,5
|
|
20231114,105100,198616500,14850,14840,14850,14840,326
|
|
20231114,105000,193778500,14830,14820,14830,14820,20
|
|
20231114,104900,193481920,14810,14810,14810,14810,1
|
|
20231114,104800,193467110,14800,14800,14800,14800,35
|
|
20231114,104700,192949110,14760,14760,14760,14760,0
|
|
20231114,104600,192949110,14760,14780,14780,14760,195
|
|
20231114,104500,190069530,14830,14830,14830,14830,0
|
|
20231114,104400,190069530,14830,14830,14830,14830,1
|
|
20231114,104300,190054700,14770,14770,14770,14770,0
|
|
20231114,104200,190054700,14770,14770,14770,14770,64
|
|
20231114,104100,189109420,14830,14830,14830,14830,32
|
|
20231114,104000,188634860,14840,14840,14840,14840,0
|
|
20231114,103900,188634860,14840,14840,14840,14840,0
|
|
20231114,103800,188634860,14840,14850,14850,14840,13
|
|
20231114,103700,188441910,14830,14830,14830,14830,5
|
|
20231114,103600,188367760,14830,14830,14830,14830,2
|
|
20231114,103500,188338100,14850,14850,14850,14850,0
|
|
20231114,103400,188338100,14850,14850,14850,14850,0
|
|
20231114,103300,188338100,14850,14850,14850,14850,7
|
|
20231114,103200,188234150,14820,14800,14820,14800,159
|
|
20231114,103100,185878540,14800,14800,14800,14800,0
|
|
20231114,103000,185878540,14800,14800,14800,14800,1
|
|
20231114,102900,185863740,14820,14820,14820,14820,0
|
|
20231114,102800,185863740,14820,14820,14820,14820,5
|
|
20231114,102700,185789640,14820,14820,14820,14820,10
|
|
20231114,102600,185641440,14800,14800,14800,14800,0
|
|
20231114,102500,185641440,14800,14800,14800,14800,0
|
|
20231114,102400,185641440,14800,14800,14800,14800,0
|
|
20231114,102300,185641440,14800,14800,14800,14800,0
|
|
20231114,102200,185641440,14800,14800,14800,14800,0
|
|
20231114,102100,185641440,14800,14800,14800,14800,5
|
|
20231114,102000,185567440,14800,14800,14800,14800,78
|
|
20231114,101900,184413040,14800,14800,14800,14800,0
|
|
20231114,101800,184413040,14800,14800,14800,14800,11
|
|
20231114,101700,184250240,14800,14800,14800,14800,0
|
|
20231114,101600,184250240,14800,14800,14800,14800,0
|
|
20231114,101500,184250240,14800,14800,14800,14800,1
|
|
20231114,101400,184235440,14860,14860,14860,14860,0
|
|
20231114,101300,184235440,14860,14860,14860,14860,0
|
|
20231114,101200,184235440,14860,14860,14860,14860,0
|
|
20231114,101100,184235440,14860,14860,14860,14860,0
|
|
20231114,101000,184235440,14860,14860,14860,14860,1
|
|
20231114,100900,184220580,14790,14790,14790,14790,4
|
|
20231114,100800,184161420,14880,14880,14880,14880,0
|
|
20231114,100700,184161420,14880,14880,14880,14880,0
|
|
20231114,100600,184161420,14880,14880,14880,14880,0
|
|
20231114,100500,184161420,14880,14880,14880,14880,0
|
|
20231114,100400,184161420,14880,14880,14880,14880,0
|
|
20231114,100300,184161420,14880,14880,14880,14880,0
|
|
20231114,100200,184161420,14880,14800,14880,14800,100
|
|
20231114,100100,182679690,14750,14750,14750,14750,59
|
|
20231114,100000,181809440,14750,14750,14750,14750,52
|
|
20231114,095900,181042440,14800,14800,14800,14750,36
|
|
20231114,095800,180510120,14860,14860,14860,14860,0
|
|
20231114,095700,180510120,14860,14880,14880,14860,272
|
|
20231114,095600,176463900,14880,14880,14880,14870,277
|
|
20231114,095500,172342250,14870,14870,14870,14870,9
|
|
20231114,095400,172208420,14870,14860,14870,14860,350
|
|
20231114,095300,167004360,14860,14860,14860,14860,14
|
|
20231114,095200,166796320,14860,14850,14860,14850,56
|
|
20231114,095100,165964170,14850,14830,14850,14830,592
|
|
20231114,095000,157179040,14830,14830,14830,14820,33
|
|
20231114,094900,156689960,14820,14800,14820,14800,114
|
|
20231114,094800,155002680,14800,14800,14800,14800,0
|
|
20231114,094700,155002680,14800,14800,14800,14800,1
|
|
20231114,094600,154987880,14800,14800,14800,14800,0
|
|
20231114,094500,154987880,14800,14800,14800,14800,1
|
|
20231114,094400,154973080,14800,14800,14800,14800,0
|
|
20231114,094300,154973080,14800,14740,14800,14740,275
|
|
20231114,094200,150916330,14740,14740,14740,14740,56
|
|
20231114,094100,150090890,14740,14730,14740,14730,74
|
|
20231114,094000,149000670,14730,14780,14780,14730,22
|
|
20231114,093900,148676360,14780,14720,14780,14720,120
|
|
20231114,093800,146904160,14780,14730,14790,14730,54
|
|
20231114,093700,146108510,14790,14730,14790,14730,2
|
|
20231114,093600,146078990,14790,14830,14830,14790,45
|
|
20231114,093500,145412870,14830,14830,14830,14810,177
|
|
20231114,093400,142789560,14830,14790,14830,14790,255
|
|
20231114,093300,139009690,14790,14790,14790,14790,31
|
|
20231114,093200,138551200,14700,14790,14790,14690,113
|
|
20231114,093100,136890240,14810,14800,14810,14800,788
|
|
20231114,093000,125227790,14800,14770,14800,14770,501
|
|
20231114,092900,117818280,14770,14760,14770,14760,97
|
|
20231114,092800,116386180,14750,14720,14750,14720,81
|
|
20231114,092700,115191970,14710,14690,14710,14690,692
|
|
20231114,092600,105016130,14690,14690,14690,14690,0
|
|
20231114,092500,105016130,14690,14690,14700,14690,21
|
|
20231114,092400,104707540,14580,14580,14580,14580,0
|
|
20231114,092300,104707540,14580,14580,14580,14580,1
|
|
20231114,092200,104692960,14560,14690,14690,14560,61
|
|
20231114,092100,103800320,14700,14710,14710,14700,135
|
|
20231114,092000,101814480,14750,14750,14750,14750,0
|
|
20231114,091900,101814480,14750,14750,14750,14750,50
|
|
20231114,091800,101076980,14750,14740,14750,14740,100
|
|
20231114,091700,99602580,14690,14730,14760,14690,212
|
|
20231114,091600,96477410,14730,14730,14730,14730,17
|
|
20231114,091500,96227000,14730,14690,14740,14690,105
|
|
20231114,091400,94681130,14690,14700,14700,14690,255
|
|
20231114,091300,90934680,14730,14730,14730,14730,70
|
|
20231114,091200,89903580,14700,14690,14710,14680,331
|
|
20231114,091100,85038620,14680,14660,14680,14630,362
|
|
20231114,091000,79729870,14640,14640,14640,14640,22
|
|
20231114,090900,79407790,14640,14640,14640,14640,31
|
|
20231114,090800,78953950,14620,14640,14640,14610,237
|
|
20231114,090700,75488990,14670,14620,14670,14620,386
|
|
20231114,090600,69837980,14620,14580,14620,14580,266
|
|
20231114,090500,65956390,14570,14550,14570,14550,95
|
|
20231114,090400,64572570,14570,14530,14580,14530,400
|
|
20231114,090300,58754500,14500,14460,14500,14460,710
|
|
20231114,090200,48464620,14460,14430,14460,14430,55
|
|
20231114,090100,47670330,14430,14430,14430,14350,654
|
|
20231114,090000,38257440,14440,14250,14500,14250,2684
|