618 lines
29 KiB
CSV
618 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,191500,295127460,7630,7630,7630,7630,780
|
|
20231113,191400,295127460,7630,7630,7630,7630,0
|
|
20231113,191300,295127460,7630,7630,7630,7630,0
|
|
20231113,191200,295127460,7630,7630,7630,7630,0
|
|
20231113,191100,295127460,7630,7630,7630,7630,0
|
|
20231113,191000,295127460,7630,7630,7630,7630,0
|
|
20231113,190900,295127460,7630,7630,7630,7630,0
|
|
20231113,190800,295127460,7630,7630,7630,7630,0
|
|
20231113,190700,295127460,7630,7630,7630,7630,0
|
|
20231113,190600,295127460,7630,7630,7630,7630,0
|
|
20231113,190500,295127460,7630,7630,7630,7630,0
|
|
20231113,190400,295127460,7630,7630,7630,7630,0
|
|
20231113,190300,295127460,7630,7630,7630,7630,0
|
|
20231113,190200,295127460,7630,7630,7630,7630,0
|
|
20231113,190100,295127460,7630,7630,7630,7630,0
|
|
20231113,190000,295127460,7630,7630,7630,7630,0
|
|
20231113,185900,295127460,7630,7630,7630,7630,0
|
|
20231113,185800,295127460,7630,7630,7630,7630,0
|
|
20231113,185700,295127460,7630,7630,7630,7630,0
|
|
20231113,185600,295127460,7630,7630,7630,7630,0
|
|
20231113,185500,295127460,7630,7630,7630,7630,0
|
|
20231113,185400,295127460,7630,7630,7630,7630,0
|
|
20231113,185300,295127460,7630,7630,7630,7630,0
|
|
20231113,185200,295127460,7630,7630,7630,7630,0
|
|
20231113,185100,295127460,7630,7630,7630,7630,0
|
|
20231113,185000,295127460,7630,7630,7630,7630,0
|
|
20231113,184900,295127460,7630,7630,7630,7630,0
|
|
20231113,184800,295127460,7630,7630,7630,7630,0
|
|
20231113,184700,295127460,7630,7630,7630,7630,0
|
|
20231113,184600,295127460,7630,7630,7630,7630,0
|
|
20231113,184500,295127460,7630,7630,7630,7630,780
|
|
20231113,184400,295127460,7630,7630,7630,7630,0
|
|
20231113,184300,295127460,7630,7630,7630,7630,0
|
|
20231113,184200,295127460,7630,7630,7630,7630,0
|
|
20231113,184100,295127460,7630,7630,7630,7630,0
|
|
20231113,184000,295127460,7630,7630,7630,7630,0
|
|
20231113,183900,295127460,7630,7630,7630,7630,0
|
|
20231113,183800,295127460,7630,7630,7630,7630,0
|
|
20231113,183700,295127460,7630,7630,7630,7630,0
|
|
20231113,183600,295127460,7630,7630,7630,7630,0
|
|
20231113,183500,295127460,7630,7630,7630,7630,0
|
|
20231113,183400,295127460,7630,7630,7630,7630,0
|
|
20231113,183300,295127460,7630,7630,7630,7630,0
|
|
20231113,183200,295127460,7630,7630,7630,7630,0
|
|
20231113,183100,295127460,7630,7630,7630,7630,0
|
|
20231113,183000,295127460,7630,7630,7630,7630,0
|
|
20231113,182900,295127460,7630,7630,7630,7630,0
|
|
20231113,182800,295127460,7630,7630,7630,7630,0
|
|
20231113,182700,295127460,7630,7630,7630,7630,0
|
|
20231113,182600,295127460,7630,7630,7630,7630,0
|
|
20231113,182500,295127460,7630,7630,7630,7630,0
|
|
20231113,182400,295127460,7630,7630,7630,7630,0
|
|
20231113,182300,295127460,7630,7630,7630,7630,0
|
|
20231113,182200,295127460,7630,7630,7630,7630,0
|
|
20231113,182100,295127460,7630,7630,7630,7630,0
|
|
20231113,182000,295127460,7630,7630,7630,7630,0
|
|
20231113,181900,295127460,7630,7630,7630,7630,0
|
|
20231113,181800,295127460,7630,7630,7630,7630,0
|
|
20231113,181700,295127460,7630,7630,7630,7630,0
|
|
20231113,181600,295127460,7630,7630,7630,7630,0
|
|
20231113,181500,295127460,7630,7630,7630,7630,780
|
|
20231113,181400,295127460,7630,7630,7630,7630,0
|
|
20231113,181300,295127460,7630,7630,7630,7630,0
|
|
20231113,181200,295127460,7630,7630,7630,7630,0
|
|
20231113,181100,295127460,7630,7630,7630,7630,0
|
|
20231113,181000,295127460,7630,7630,7630,7630,0
|
|
20231113,180900,295127460,7630,7630,7630,7630,0
|
|
20231113,180800,295127460,7630,7630,7630,7630,0
|
|
20231113,180700,295127460,7630,7630,7630,7630,0
|
|
20231113,180600,295127460,7630,7630,7630,7630,0
|
|
20231113,180500,295127460,7630,7630,7630,7630,0
|
|
20231113,180400,295127460,7630,7630,7630,7630,0
|
|
20231113,180300,295127460,7630,7630,7630,7630,0
|
|
20231113,180200,295127460,7630,7630,7630,7630,0
|
|
20231113,180100,295127460,7630,7630,7630,7630,0
|
|
20231113,180000,295127460,7630,7630,7630,7630,0
|
|
20231113,175900,295127460,7630,7630,7630,7630,0
|
|
20231113,175800,295127460,7630,7630,7630,7630,0
|
|
20231113,175700,295127460,7630,7630,7630,7630,0
|
|
20231113,175600,295127460,7630,7630,7630,7630,0
|
|
20231113,175500,295127460,7630,7630,7630,7630,0
|
|
20231113,175400,295127460,7630,7630,7630,7630,0
|
|
20231113,175300,295127460,7630,7630,7630,7630,0
|
|
20231113,175200,295127460,7630,7630,7630,7630,0
|
|
20231113,175100,295127460,7630,7630,7630,7630,0
|
|
20231113,175000,295127460,7630,7630,7630,7630,0
|
|
20231113,174900,295127460,7630,7630,7630,7630,0
|
|
20231113,174800,295127460,7630,7630,7630,7630,0
|
|
20231113,174700,295127460,7630,7630,7630,7630,0
|
|
20231113,174600,295127460,7630,7630,7630,7630,0
|
|
20231113,174500,295127460,7630,7630,7630,7630,780
|
|
20231113,174400,295127460,7630,7630,7630,7630,0
|
|
20231113,174300,295127460,7630,7630,7630,7630,0
|
|
20231113,174200,295127460,7630,7630,7630,7630,0
|
|
20231113,174100,295127460,7630,7630,7630,7630,0
|
|
20231113,174000,295127460,7630,7630,7630,7630,0
|
|
20231113,173900,295127460,7630,7630,7630,7630,0
|
|
20231113,173800,295127460,7630,7630,7630,7630,0
|
|
20231113,173700,295127460,7630,7630,7630,7630,0
|
|
20231113,173600,295127460,7630,7630,7630,7630,0
|
|
20231113,173500,295127460,7630,7630,7630,7630,0
|
|
20231113,173400,295127460,7630,7630,7630,7630,0
|
|
20231113,173300,295127460,7630,7630,7630,7630,0
|
|
20231113,173200,295127460,7630,7630,7630,7630,0
|
|
20231113,173100,295127460,7630,7630,7630,7630,0
|
|
20231113,173000,295127460,7630,7630,7630,7630,0
|
|
20231113,172900,295127460,7630,7630,7630,7630,0
|
|
20231113,172800,295127460,7630,7630,7630,7630,0
|
|
20231113,172700,295127460,7630,7630,7630,7630,0
|
|
20231113,172600,295127460,7630,7630,7630,7630,0
|
|
20231113,172500,295127460,7630,7630,7630,7630,0
|
|
20231113,172400,295127460,7630,7630,7630,7630,0
|
|
20231113,172300,295127460,7630,7630,7630,7630,0
|
|
20231113,172200,295127460,7630,7630,7630,7630,0
|
|
20231113,172100,295127460,7630,7630,7630,7630,0
|
|
20231113,172000,295127460,7630,7630,7630,7630,0
|
|
20231113,171900,295127460,7630,7630,7630,7630,0
|
|
20231113,171800,295127460,7630,7630,7630,7630,0
|
|
20231113,171700,295127460,7630,7630,7630,7630,0
|
|
20231113,171600,295127460,7630,7630,7630,7630,0
|
|
20231113,171500,295127460,7630,7630,7630,7630,780
|
|
20231113,171400,295127460,7630,7630,7630,7630,0
|
|
20231113,171300,295127460,7630,7630,7630,7630,0
|
|
20231113,171200,295127460,7630,7630,7630,7630,0
|
|
20231113,171100,295127460,7630,7630,7630,7630,0
|
|
20231113,171000,295127460,7630,7630,7630,7630,0
|
|
20231113,170900,295127460,7630,7630,7630,7630,0
|
|
20231113,170800,295127460,7630,7630,7630,7630,0
|
|
20231113,170700,295127460,7630,7630,7630,7630,0
|
|
20231113,170600,295127460,7630,7630,7630,7630,0
|
|
20231113,170500,295127460,7630,7630,7630,7630,0
|
|
20231113,170400,295127460,7630,7630,7630,7630,0
|
|
20231113,170300,295127460,7630,7630,7630,7630,0
|
|
20231113,170200,295127460,7630,7630,7630,7630,0
|
|
20231113,170100,295127460,7630,7630,7630,7630,0
|
|
20231113,170000,295127460,7630,7630,7630,7630,0
|
|
20231113,165900,295127460,7630,7630,7630,7630,0
|
|
20231113,165800,295127460,7630,7630,7630,7630,0
|
|
20231113,165700,295127460,7630,7630,7630,7630,0
|
|
20231113,165600,295127460,7630,7630,7630,7630,0
|
|
20231113,165500,295127460,7630,7630,7630,7630,0
|
|
20231113,165400,295127460,7630,7630,7630,7630,0
|
|
20231113,165300,295127460,7630,7630,7630,7630,0
|
|
20231113,165200,295127460,7630,7630,7630,7630,0
|
|
20231113,165100,295127460,7630,7630,7630,7630,0
|
|
20231113,165000,295127460,7630,7630,7630,7630,0
|
|
20231113,164900,295127460,7630,7630,7630,7630,0
|
|
20231113,164800,295127460,7630,7630,7630,7630,0
|
|
20231113,164700,295127460,7630,7630,7630,7630,0
|
|
20231113,164600,295127460,7630,7630,7630,7630,0
|
|
20231113,164500,295127460,7630,7630,7630,7630,780
|
|
20231113,164400,295127460,7630,7630,7630,7630,0
|
|
20231113,164300,295127460,7630,7630,7630,7630,0
|
|
20231113,164200,295127460,7630,7630,7630,7630,0
|
|
20231113,164100,295127460,7630,7630,7630,7630,0
|
|
20231113,164000,295127460,7630,7630,7630,7630,0
|
|
20231113,163900,295127460,7630,7630,7630,7630,0
|
|
20231113,163800,295127460,7630,7630,7630,7630,0
|
|
20231113,163700,295127460,7630,7630,7630,7630,0
|
|
20231113,163600,295127460,7630,7630,7630,7630,0
|
|
20231113,163500,295127460,7630,7630,7630,7630,0
|
|
20231113,163400,295127460,7630,7630,7630,7630,0
|
|
20231113,163300,295127460,7630,7630,7630,7630,0
|
|
20231113,163200,295127460,7630,7630,7630,7630,0
|
|
20231113,163100,295127460,7630,7630,7630,7630,0
|
|
20231113,163000,295127460,7630,7630,7630,7630,0
|
|
20231113,162900,295127460,7630,7630,7630,7630,0
|
|
20231113,162800,295127460,7630,7630,7630,7630,0
|
|
20231113,162700,295127460,7630,7630,7630,7630,0
|
|
20231113,162600,295127460,7630,7630,7630,7630,0
|
|
20231113,162500,295127460,7630,7630,7630,7630,0
|
|
20231113,162400,295127460,7630,7630,7630,7630,0
|
|
20231113,162300,295127460,7630,7630,7630,7630,0
|
|
20231113,162200,295127460,7630,7630,7630,7630,0
|
|
20231113,162100,295127460,7630,7630,7630,7630,0
|
|
20231113,162000,295127460,7630,7630,7630,7630,0
|
|
20231113,161900,295127460,7630,7630,7630,7630,0
|
|
20231113,161800,295127460,7630,7630,7630,7630,0
|
|
20231113,161700,295127460,7630,7630,7630,7630,0
|
|
20231113,161600,295127460,7630,7630,7630,7630,0
|
|
20231113,161500,295127460,7630,7630,7630,7630,780
|
|
20231113,161400,295127460,7630,7630,7630,7630,0
|
|
20231113,161300,295127460,7630,7630,7630,7630,0
|
|
20231113,161200,295127460,7630,7630,7630,7630,0
|
|
20231113,161100,295127460,7630,7630,7630,7630,0
|
|
20231113,161000,295127460,7630,7630,7630,7630,0
|
|
20231113,160900,295127460,7630,7630,7630,7630,0
|
|
20231113,160800,295127460,7630,7630,7630,7630,0
|
|
20231113,160700,295127460,7630,7630,7630,7630,0
|
|
20231113,160600,295127460,7630,7630,7630,7630,0
|
|
20231113,160500,295127460,7630,7630,7630,7630,0
|
|
20231113,160400,295127460,7630,7630,7630,7630,0
|
|
20231113,160300,295127460,7630,7630,7630,7630,0
|
|
20231113,160200,295127460,7630,7630,7630,7630,0
|
|
20231113,160100,295127460,7630,7630,7630,7630,0
|
|
20231113,160000,295127460,7630,7630,7630,7630,0
|
|
20231113,155900,295127460,7630,7630,7630,7630,0
|
|
20231113,155800,295127460,7630,7630,7630,7630,0
|
|
20231113,155700,295127460,7630,7630,7630,7630,0
|
|
20231113,155600,295127460,7630,7630,7630,7630,0
|
|
20231113,155500,295127460,7630,7630,7630,7630,0
|
|
20231113,155400,295127460,7630,7630,7630,7630,0
|
|
20231113,155300,295127460,7630,7630,7630,7630,0
|
|
20231113,155200,295127460,7630,7630,7630,7630,0
|
|
20231113,155100,295127460,7630,7630,7630,7630,0
|
|
20231113,155000,295127460,7630,7630,7630,7630,0
|
|
20231113,154900,295127460,7630,7630,7630,7630,0
|
|
20231113,154800,295127460,7630,7630,7630,7630,0
|
|
20231113,154700,295127460,7630,7630,7630,7630,0
|
|
20231113,154600,295127460,7630,7630,7630,7630,0
|
|
20231113,154500,295127460,7630,7630,7630,7630,780
|
|
20231113,154400,295127460,7630,7630,7630,7630,0
|
|
20231113,154300,295127460,7630,7630,7630,7630,0
|
|
20231113,154200,295127460,7630,7630,7630,7630,0
|
|
20231113,154100,295127460,7630,7630,7630,7630,0
|
|
20231113,154000,295127460,7630,7630,7630,7630,0
|
|
20231113,153900,295127460,7630,7630,7630,7630,0
|
|
20231113,153800,295127460,7630,7630,7630,7630,0
|
|
20231113,153700,295127460,7630,7630,7630,7630,0
|
|
20231113,153600,295127460,7630,7630,7630,7630,0
|
|
20231113,153500,295127460,7630,7630,7630,7630,0
|
|
20231113,153400,295127460,7630,7630,7630,7630,0
|
|
20231113,153300,295127460,7630,7630,7630,7630,0
|
|
20231113,153200,295127460,7630,7630,7630,7630,0
|
|
20231113,153100,295127460,7630,7630,7630,7630,0
|
|
20231113,153000,295127460,7630,7630,7630,7630,780
|
|
20231113,152900,289176060,7630,7630,7630,7630,0
|
|
20231113,152800,289176060,7630,7630,7630,7630,0
|
|
20231113,152700,289176060,7630,7630,7630,7630,0
|
|
20231113,152600,289176060,7630,7630,7630,7630,0
|
|
20231113,152500,289176060,7630,7630,7630,7630,0
|
|
20231113,152400,289176060,7630,7630,7630,7630,0
|
|
20231113,152300,289176060,7630,7630,7630,7630,0
|
|
20231113,152200,289176060,7630,7630,7630,7630,0
|
|
20231113,152100,289176060,7630,7630,7630,7630,0
|
|
20231113,152000,289176060,7630,7630,7630,7630,0
|
|
20231113,151900,289176060,7630,7630,7640,7630,30
|
|
20231113,151800,288947150,7620,7620,7620,7620,1
|
|
20231113,151700,288939530,7640,7640,7640,7640,31
|
|
20231113,151600,288702690,7620,7640,7640,7620,101
|
|
20231113,151500,287933050,7640,7640,7640,7640,46
|
|
20231113,151400,287581610,7640,7640,7640,7640,0
|
|
20231113,151300,287581610,7640,7640,7640,7640,0
|
|
20231113,151200,287581610,7640,7650,7650,7640,100
|
|
20231113,151100,286817260,7640,7640,7640,7640,10
|
|
20231113,151000,286740860,7650,7650,7650,7650,39
|
|
20231113,150900,286442510,7640,7620,7640,7620,15
|
|
20231113,150800,286327930,7640,7640,7640,7640,0
|
|
20231113,150700,286327930,7640,7640,7640,7640,38
|
|
20231113,150600,286037610,7640,7640,7640,7640,0
|
|
20231113,150500,286037610,7640,7640,7640,7640,36
|
|
20231113,150400,285762570,7620,7620,7620,7620,20
|
|
20231113,150300,285610170,7640,7640,7640,7640,39
|
|
20231113,150200,285312210,7640,7640,7640,7640,0
|
|
20231113,150100,285312210,7640,7640,7640,7640,40
|
|
20231113,150000,285006610,7640,7640,7640,7640,0
|
|
20231113,145900,285006610,7640,7640,7640,7640,0
|
|
20231113,145800,285006610,7640,7640,7640,7640,0
|
|
20231113,145700,285006610,7640,7640,7640,7640,0
|
|
20231113,145600,285006610,7640,7640,7640,7640,0
|
|
20231113,145500,285006610,7640,7640,7640,7640,1
|
|
20231113,145400,284998970,7630,7600,7630,7600,104
|
|
20231113,145300,284208540,7590,7590,7590,7590,1
|
|
20231113,145200,284200950,7590,7590,7590,7590,0
|
|
20231113,145100,284200950,7590,7620,7620,7590,11186
|
|
20231113,145000,199177500,7640,7640,7640,7640,0
|
|
20231113,144900,199177500,7640,7640,7640,7640,0
|
|
20231113,144800,199177500,7640,7640,7640,7640,0
|
|
20231113,144700,199177500,7640,7640,7640,7640,1
|
|
20231113,144600,199169860,7630,7630,7630,7630,0
|
|
20231113,144500,199169860,7630,7630,7630,7630,0
|
|
20231113,144400,199169860,7630,7630,7630,7630,1
|
|
20231113,144300,199162230,7630,7630,7630,7630,0
|
|
20231113,144200,199162230,7630,7630,7630,7630,0
|
|
20231113,144100,199162230,7630,7630,7630,7630,100
|
|
20231113,144000,198399230,7630,7630,7630,7630,0
|
|
20231113,143900,198399230,7630,7630,7630,7630,246
|
|
20231113,143800,196522250,7640,7640,7640,7640,190
|
|
20231113,143700,195070650,7660,7640,7660,7640,377
|
|
20231113,143600,192186900,7650,7640,7650,7640,23
|
|
20231113,143500,192011100,7630,7630,7630,7630,14
|
|
20231113,143400,191904280,7630,7630,7640,7630,469
|
|
20231113,143300,188322800,7630,7620,7630,7620,85
|
|
20231113,143200,187674750,7630,7630,7630,7630,244
|
|
20231113,143100,185813030,7630,7630,7630,7630,9
|
|
20231113,143000,185744360,7630,7630,7630,7630,0
|
|
20231113,142900,185744360,7630,7630,7630,7630,35
|
|
20231113,142800,185477310,7620,7620,7620,7620,0
|
|
20231113,142700,185477310,7620,7620,7620,7620,0
|
|
20231113,142600,185477310,7620,7620,7620,7620,35
|
|
20231113,142500,185210610,7620,7620,7620,7620,0
|
|
20231113,142400,185210610,7620,7620,7620,7620,38
|
|
20231113,142300,184921050,7610,7610,7610,7610,0
|
|
20231113,142200,184921050,7610,7610,7610,7610,16
|
|
20231113,142100,184799290,7610,7610,7610,7610,0
|
|
20231113,142000,184799290,7610,7610,7610,7610,0
|
|
20231113,141900,184799290,7610,7610,7610,7610,0
|
|
20231113,141800,184799290,7610,7610,7610,7610,35
|
|
20231113,141700,184532940,7610,7610,7610,7610,0
|
|
20231113,141600,184532940,7610,7610,7610,7610,0
|
|
20231113,141500,184532940,7610,7610,7610,7610,0
|
|
20231113,141400,184532940,7610,7610,7610,7610,0
|
|
20231113,141300,184532940,7610,7610,7610,7610,39
|
|
20231113,141200,184236150,7610,7610,7610,7610,0
|
|
20231113,141100,184236150,7610,7610,7610,7610,0
|
|
20231113,141000,184236150,7610,7610,7610,7610,0
|
|
20231113,140900,184236150,7610,7600,7610,7600,39
|
|
20231113,140800,183939370,7590,7590,7590,7590,0
|
|
20231113,140700,183939370,7590,7590,7590,7590,21
|
|
20231113,140600,183779980,7590,7590,7590,7590,0
|
|
20231113,140500,183779980,7590,7590,7590,7590,0
|
|
20231113,140400,183779980,7590,7590,7590,7590,0
|
|
20231113,140300,183779980,7590,7590,7590,7590,34
|
|
20231113,140200,183521920,7590,7590,7590,7590,0
|
|
20231113,140100,183521920,7590,7590,7590,7590,0
|
|
20231113,140000,183521920,7590,7590,7590,7590,0
|
|
20231113,135900,183521920,7590,7590,7590,7590,0
|
|
20231113,135800,183521920,7590,7590,7590,7590,0
|
|
20231113,135700,183521920,7590,7590,7590,7590,0
|
|
20231113,135600,183521920,7590,7590,7590,7590,0
|
|
20231113,135500,183521920,7590,7590,7590,7590,0
|
|
20231113,135400,183521920,7590,7590,7590,7590,0
|
|
20231113,135300,183521920,7590,7590,7590,7590,0
|
|
20231113,135200,183521920,7590,7590,7590,7590,0
|
|
20231113,135100,183521920,7590,7590,7590,7590,0
|
|
20231113,135000,183521920,7590,7590,7590,7590,0
|
|
20231113,134900,183521920,7590,7590,7590,7590,0
|
|
20231113,134800,183521920,7590,7590,7590,7590,0
|
|
20231113,134700,183521920,7590,7590,7590,7590,0
|
|
20231113,134600,183521920,7590,7610,7610,7590,301
|
|
20231113,134500,181236610,7600,7600,7600,7600,12
|
|
20231113,134400,181145410,7600,7600,7600,7600,0
|
|
20231113,134300,181145410,7600,7600,7600,7600,0
|
|
20231113,134200,181145410,7600,7600,7600,7600,0
|
|
20231113,134100,181145410,7600,7600,7600,7600,0
|
|
20231113,134000,181145410,7600,7600,7600,7600,38
|
|
20231113,133900,180856610,7600,7600,7600,7600,0
|
|
20231113,133800,180856610,7600,7600,7600,7600,0
|
|
20231113,133700,180856610,7600,7600,7600,7600,26
|
|
20231113,133600,180659010,7590,7590,7590,7590,0
|
|
20231113,133500,180659010,7590,7590,7590,7590,0
|
|
20231113,133400,180659010,7590,7590,7590,7590,15
|
|
20231113,133300,180545160,7600,7600,7600,7600,0
|
|
20231113,133200,180545160,7600,7600,7600,7600,34
|
|
20231113,133100,180286760,7590,7590,7590,7590,0
|
|
20231113,133000,180286760,7590,7590,7590,7590,21
|
|
20231113,132900,180127370,7600,7600,7600,7600,0
|
|
20231113,132800,180127370,7600,7590,7600,7590,2
|
|
20231113,132700,180112180,7590,7590,7590,7590,20
|
|
20231113,132600,179960380,7590,7590,7590,7590,0
|
|
20231113,132500,179960380,7590,7590,7590,7590,0
|
|
20231113,132400,179960380,7590,7590,7590,7590,0
|
|
20231113,132300,179960380,7590,7590,7590,7590,0
|
|
20231113,132200,179960380,7590,7590,7590,7590,0
|
|
20231113,132100,179960380,7590,7590,7590,7590,13
|
|
20231113,132000,179861710,7600,7600,7600,7600,0
|
|
20231113,131900,179861710,7600,7600,7600,7600,0
|
|
20231113,131800,179861710,7600,7600,7600,7600,7
|
|
20231113,131700,179808510,7600,7590,7600,7590,3
|
|
20231113,131600,179785730,7600,7600,7600,7600,0
|
|
20231113,131500,179785730,7600,7600,7600,7600,0
|
|
20231113,131400,179785730,7600,7600,7600,7600,0
|
|
20231113,131300,179785730,7600,7600,7600,7600,244
|
|
20231113,131200,177931330,7600,7600,7600,7600,0
|
|
20231113,131100,177931330,7600,7600,7600,7600,0
|
|
20231113,131000,177931330,7600,7600,7600,7600,0
|
|
20231113,130900,177931330,7600,7600,7600,7600,0
|
|
20231113,130800,177931330,7600,7600,7600,7600,0
|
|
20231113,130700,177931330,7600,7600,7600,7600,0
|
|
20231113,130600,177931330,7600,7600,7600,7600,131
|
|
20231113,130500,176935730,7600,7600,7600,7600,0
|
|
20231113,130400,176935730,7600,7600,7600,7600,11
|
|
20231113,130300,176852130,7600,7600,7600,7600,0
|
|
20231113,130200,176852130,7600,7600,7600,7600,0
|
|
20231113,130100,176852130,7600,7600,7600,7600,0
|
|
20231113,130000,176852130,7600,7600,7600,7600,526
|
|
20231113,125900,172854530,7600,7600,7600,7600,37
|
|
20231113,125800,172573330,7620,7620,7620,7620,0
|
|
20231113,125700,172573330,7620,7620,7620,7620,0
|
|
20231113,125600,172573330,7620,7620,7620,7620,36
|
|
20231113,125500,172299010,7620,7620,7620,7620,0
|
|
20231113,125400,172299010,7620,7620,7620,7620,0
|
|
20231113,125300,172299010,7620,7620,7620,7620,0
|
|
20231113,125200,172299010,7620,7620,7620,7620,0
|
|
20231113,125100,172299010,7620,7620,7620,7620,0
|
|
20231113,125000,172299010,7620,7620,7620,7620,35
|
|
20231113,124900,172032310,7580,7580,7580,7580,1
|
|
20231113,124800,172024730,7580,7580,7580,7580,0
|
|
20231113,124700,172024730,7580,7580,7580,7580,4
|
|
20231113,124600,171994410,7620,7620,7620,7620,0
|
|
20231113,124500,171994410,7620,7620,7620,7620,36
|
|
20231113,124400,171720090,7620,7620,7620,7620,0
|
|
20231113,124300,171720090,7620,7620,7620,7620,0
|
|
20231113,124200,171720090,7620,7620,7620,7620,0
|
|
20231113,124100,171720090,7620,7620,7620,7620,0
|
|
20231113,124000,171720090,7620,7620,7620,7620,0
|
|
20231113,123900,171720090,7620,7620,7620,7620,34
|
|
20231113,123800,171461010,7620,7620,7620,7620,0
|
|
20231113,123700,171461010,7620,7620,7620,7620,0
|
|
20231113,123600,171461010,7620,7620,7620,7620,0
|
|
20231113,123500,171461010,7620,7620,7620,7620,0
|
|
20231113,123400,171461010,7620,7620,7620,7620,0
|
|
20231113,123300,171461010,7620,7610,7620,7610,91
|
|
20231113,123200,170768100,7620,7620,7620,7620,0
|
|
20231113,123100,170768100,7620,7620,7620,7620,0
|
|
20231113,123000,170768100,7620,7620,7620,7620,0
|
|
20231113,122900,170768100,7620,7620,7620,7620,0
|
|
20231113,122800,170768100,7620,7620,7620,7620,1
|
|
20231113,122700,170760480,7620,7620,7620,7620,34
|
|
20231113,122600,170501400,7590,7590,7590,7590,9
|
|
20231113,122500,170433090,7590,7590,7590,7590,0
|
|
20231113,122400,170433090,7590,7590,7590,7590,0
|
|
20231113,122300,170433090,7590,7590,7590,7590,0
|
|
20231113,122200,170433090,7590,7590,7590,7590,0
|
|
20231113,122100,170433090,7590,7590,7590,7590,0
|
|
20231113,122000,170433090,7590,7590,7590,7590,0
|
|
20231113,121900,170433090,7590,7590,7590,7590,0
|
|
20231113,121800,170433090,7590,7590,7590,7590,0
|
|
20231113,121700,170433090,7590,7590,7590,7590,0
|
|
20231113,121600,170433090,7590,7590,7590,7590,4
|
|
20231113,121500,170402730,7580,7580,7580,7580,28
|
|
20231113,121400,170190490,7570,7570,7570,7570,0
|
|
20231113,121300,170190490,7570,7570,7570,7570,0
|
|
20231113,121200,170190490,7570,7570,7570,7570,0
|
|
20231113,121100,170190490,7570,7570,7570,7570,0
|
|
20231113,121000,170190490,7570,7570,7570,7570,50
|
|
20231113,120900,169811990,7570,7570,7570,7570,0
|
|
20231113,120800,169811990,7570,7570,7570,7570,0
|
|
20231113,120700,169811990,7570,7570,7570,7570,0
|
|
20231113,120600,169811990,7570,7570,7570,7570,150
|
|
20231113,120500,168676490,7570,7570,7570,7570,0
|
|
20231113,120400,168676490,7570,7570,7570,7570,21
|
|
20231113,120300,168517520,7580,7580,7580,7580,199
|
|
20231113,120200,167009100,7600,7610,7610,7600,156
|
|
20231113,120100,165823050,7620,7620,7620,7620,0
|
|
20231113,120000,165823050,7620,7620,7620,7620,0
|
|
20231113,115900,165823050,7620,7620,7620,7620,0
|
|
20231113,115800,165823050,7620,7630,7630,7620,91
|
|
20231113,115700,165129620,7630,7630,7630,7630,0
|
|
20231113,115600,165129620,7630,7630,7630,7630,0
|
|
20231113,115500,165129620,7630,7630,7630,7630,86
|
|
20231113,115400,164473440,7630,7620,7630,7620,2003
|
|
20231113,115300,149194780,7610,7610,7610,7610,0
|
|
20231113,115200,149194780,7610,7610,7610,7610,300
|
|
20231113,115100,146911780,7610,7610,7610,7610,0
|
|
20231113,115000,146911780,7610,7610,7610,7610,0
|
|
20231113,114900,146911780,7610,7610,7610,7610,0
|
|
20231113,114800,146911780,7610,7610,7610,7610,0
|
|
20231113,114700,146911780,7610,7610,7610,7610,0
|
|
20231113,114600,146911780,7610,7610,7610,7610,0
|
|
20231113,114500,146911780,7610,7610,7610,7610,244
|
|
20231113,114400,145054940,7620,7620,7620,7620,0
|
|
20231113,114300,145054940,7620,7620,7620,7620,39
|
|
20231113,114200,144757760,7630,7630,7630,7630,0
|
|
20231113,114100,144757760,7630,7630,7630,7630,0
|
|
20231113,114000,144757760,7630,7630,7630,7630,0
|
|
20231113,113900,144757760,7630,7630,7630,7630,0
|
|
20231113,113800,144757760,7630,7630,7630,7630,38
|
|
20231113,113700,144467820,7610,7610,7610,7610,0
|
|
20231113,113600,144467820,7610,7610,7610,7610,0
|
|
20231113,113500,144467820,7610,7610,7610,7610,0
|
|
20231113,113400,144467820,7610,7610,7610,7610,1
|
|
20231113,113300,144460210,7630,7630,7630,7630,0
|
|
20231113,113200,144460210,7630,7630,7630,7630,0
|
|
20231113,113100,144460210,7630,7630,7630,7630,84
|
|
20231113,113000,143819290,7630,7630,7630,7630,100
|
|
20231113,112900,143056290,7640,7640,7640,7640,0
|
|
20231113,112800,143056290,7640,7640,7640,7640,0
|
|
20231113,112700,143056290,7640,7640,7640,7640,0
|
|
20231113,112600,143056290,7640,7620,7640,7620,55
|
|
20231113,112500,142637090,7640,7640,7640,7640,0
|
|
20231113,112400,142637090,7640,7650,7650,7640,75
|
|
20231113,112300,142064080,7640,7640,7640,7640,85
|
|
20231113,112200,141414680,7640,7640,7640,7640,24
|
|
20231113,112100,141231320,7640,7640,7640,7640,0
|
|
20231113,112000,141231320,7640,7640,7640,7640,37
|
|
20231113,111900,140948640,7600,7600,7600,7600,0
|
|
20231113,111800,140948640,7600,7600,7600,7600,2
|
|
20231113,111700,140933440,7640,7640,7640,7640,0
|
|
20231113,111600,140933440,7640,7640,7640,7640,0
|
|
20231113,111500,140933440,7640,7640,7640,7640,36
|
|
20231113,111400,140658400,7650,7650,7650,7650,0
|
|
20231113,111300,140658400,7650,7650,7650,7650,0
|
|
20231113,111200,140658400,7650,7650,7650,7650,0
|
|
20231113,111100,140658400,7650,7650,7650,7650,0
|
|
20231113,111000,140658400,7650,7650,7650,7650,0
|
|
20231113,110900,140658400,7650,7620,7650,7620,2000
|
|
20231113,110800,125383660,7620,7600,7620,7600,990
|
|
20231113,110700,117846200,7580,7580,7580,7580,100
|
|
20231113,110600,117088200,7590,7590,7590,7590,0
|
|
20231113,110500,117088200,7590,7590,7590,7590,0
|
|
20231113,110400,117088200,7590,7580,7590,7580,1010
|
|
20231113,110300,109422400,7580,7570,7580,7570,351
|
|
20231113,110200,106761870,7550,7550,7550,7550,0
|
|
20231113,110100,106761870,7550,7550,7550,7550,1
|
|
20231113,110000,106754320,7550,7550,7550,7550,0
|
|
20231113,105900,106754320,7550,7550,7550,7550,0
|
|
20231113,105800,106754320,7550,7550,7550,7550,0
|
|
20231113,105700,106754320,7550,7550,7550,7550,0
|
|
20231113,105600,106754320,7550,7550,7550,7550,0
|
|
20231113,105500,106754320,7550,7550,7550,7550,0
|
|
20231113,105400,106754320,7550,7550,7550,7550,0
|
|
20231113,105300,106754320,7550,7550,7550,7550,0
|
|
20231113,105200,106754320,7550,7550,7550,7550,0
|
|
20231113,105100,106754320,7550,7550,7550,7550,0
|
|
20231113,105000,106754320,7550,7550,7550,7550,52
|
|
20231113,104900,106361720,7510,7570,7570,7510,2000
|
|
20231113,104800,91316630,7570,7570,7570,7570,50
|
|
20231113,104700,90938130,7560,7560,7560,7560,0
|
|
20231113,104600,90938130,7560,7540,7560,7540,4
|
|
20231113,104500,90907930,7540,7590,7590,7540,1500
|
|
20231113,104400,79570310,7590,7590,7590,7590,0
|
|
20231113,104300,79570310,7590,7640,7640,7590,7
|
|
20231113,104200,79516880,7650,7650,7650,7650,0
|
|
20231113,104100,79516880,7650,7650,7650,7650,0
|
|
20231113,104000,79516880,7650,7650,7650,7650,0
|
|
20231113,103900,79516880,7650,7650,7650,7650,0
|
|
20231113,103800,79516880,7650,7610,7650,7610,10
|
|
20231113,103700,79440580,7610,7610,7610,7610,95
|
|
20231113,103600,78717630,7670,7610,7670,7610,914
|
|
20231113,103500,71719980,7660,7660,7660,7660,0
|
|
20231113,103400,71719980,7660,7660,7660,7660,0
|
|
20231113,103300,71719980,7660,7660,7660,7660,0
|
|
20231113,103200,71719980,7660,7660,7660,7660,0
|
|
20231113,103100,71719980,7660,7660,7660,7660,5
|
|
20231113,103000,71681680,7670,7660,7670,7660,340
|
|
20231113,102900,69074790,7670,7650,7670,7650,135
|
|
20231113,102800,68039460,7570,7670,7670,7570,396
|
|
20231113,102700,65027650,7680,7650,7710,7650,304
|
|
20231113,102600,62687270,7600,7600,7600,7600,300
|
|
20231113,102500,60407270,7570,7600,7700,7560,1754
|
|
20231113,102400,46974980,7600,7570,7610,7570,959
|
|
20231113,102300,39690720,7580,7580,7580,7580,470
|
|
20231113,102200,36128120,7580,7570,7580,7570,602
|
|
20231113,102100,31566820,7550,7550,7550,7550,0
|
|
20231113,102000,31566820,7550,7550,7550,7550,9
|
|
20231113,101900,31498870,7570,7570,7570,7570,0
|
|
20231113,101800,31498870,7570,7570,7570,7570,0
|
|
20231113,101700,31498870,7570,7570,7570,7570,40
|
|
20231113,101600,31196070,7570,7560,7570,7560,600
|
|
20231113,101500,26657120,7560,7560,7560,7560,0
|
|
20231113,101400,26657120,7560,7560,7560,7560,0
|
|
20231113,101300,26657120,7560,7560,7560,7560,0
|
|
20231113,101200,26657120,7560,7560,7560,7560,39
|
|
20231113,101100,26362280,7550,7550,7550,7550,0
|
|
20231113,101000,26362280,7550,7550,7550,7550,0
|
|
20231113,100900,26362280,7550,7550,7550,7550,88
|
|
20231113,100800,25697880,7550,7550,7550,7550,0
|
|
20231113,100700,25697880,7550,7550,7550,7550,0
|
|
20231113,100600,25697880,7550,7550,7550,7550,0
|
|
20231113,100500,25697880,7550,7540,7550,7540,230
|
|
20231113,100400,23963380,7550,7550,7550,7550,200
|
|
20231113,100300,22453380,7570,7550,7570,7550,7
|
|
20231113,100200,22400410,7570,7570,7570,7570,100
|
|
20231113,100100,21643410,7580,7580,7580,7580,80
|
|
20231113,100000,21037010,7560,7560,7560,7560,0
|
|
20231113,095900,21037010,7560,7560,7560,7560,0
|
|
20231113,095800,21037010,7560,7560,7560,7560,0
|
|
20231113,095700,21037010,7560,7560,7560,7560,0
|
|
20231113,095600,21037010,7560,7560,7560,7560,0
|
|
20231113,095500,21037010,7560,7560,7560,7560,0
|
|
20231113,095400,21037010,7560,7560,7560,7560,150
|
|
20231113,095300,19903010,7560,7560,7560,7560,0
|
|
20231113,095200,19903010,7560,7570,7570,7560,130
|
|
20231113,095100,18919650,7580,7580,7580,7580,10
|
|
20231113,095000,18843850,7580,7580,7580,7580,39
|
|
20231113,094900,18548230,7570,7570,7570,7570,0
|
|
20231113,094800,18548230,7570,7570,7570,7570,1
|
|
20231113,094700,18540660,7570,7570,7570,7570,0
|
|
20231113,094600,18540660,7570,7570,7570,7570,105
|
|
20231113,094500,17745810,7580,7580,7580,7580,0
|
|
20231113,094400,17745810,7580,7580,7580,7580,97
|
|
20231113,094300,17010550,7580,7580,7580,7580,41
|
|
20231113,094200,16699770,7580,7580,7580,7580,200
|
|
20231113,094100,15183770,7560,7570,7580,7560,156
|
|
20231113,094000,14002600,7570,7570,7570,7570,0
|
|
20231113,093900,14002600,7570,7570,7570,7570,0
|
|
20231113,093800,14002600,7570,7570,7570,7570,3
|
|
20231113,093700,13979890,7570,7570,7570,7570,38
|
|
20231113,093600,13692230,7570,7570,7570,7570,1
|
|
20231113,093500,13684660,7570,7570,7570,7570,0
|
|
20231113,093400,13684660,7570,7570,7570,7570,15
|
|
20231113,093300,13571110,7560,7560,7560,7560,0
|
|
20231113,093200,13571110,7560,7560,7560,7560,0
|
|
20231113,093100,13571110,7560,7560,7560,7560,0
|
|
20231113,093000,13571110,7560,7560,7560,7560,0
|
|
20231113,092900,13571110,7560,7560,7560,7560,200
|
|
20231113,092800,12059110,7570,7580,7580,7570,64
|
|
20231113,092700,11574290,7560,7560,7560,7560,5
|
|
20231113,092600,11536490,7560,7560,7560,7560,0
|
|
20231113,092500,11536490,7560,7560,7560,7560,100
|
|
20231113,092400,10780490,7560,7560,7560,7560,0
|
|
20231113,092300,10780490,7560,7560,7560,7560,0
|
|
20231113,092200,10780490,7560,7560,7560,7560,0
|
|
20231113,092100,10780490,7560,7560,7560,7560,0
|
|
20231113,092000,10780490,7560,7560,7560,7560,0
|
|
20231113,091900,10780490,7560,7550,7560,7550,30
|
|
20231113,091800,10553710,7560,7560,7560,7560,1
|
|
20231113,091700,10546150,7550,7550,7550,7550,0
|
|
20231113,091600,10546150,7550,7550,7550,7550,171
|
|
20231113,091500,9255100,7550,7550,7550,7550,0
|
|
20231113,091400,9255100,7550,7580,7580,7550,684
|
|
20231113,091300,4087210,7580,7570,7580,7570,59
|
|
20231113,091200,3640040,7570,7570,7570,7570,0
|
|
20231113,091100,3640040,7570,7570,7570,7570,20
|
|
20231113,091000,3488640,7570,7570,7570,7570,134
|
|
20231113,090900,2474260,7570,7560,7570,7560,15
|
|
20231113,090800,2360810,7560,7560,7560,7560,83
|
|
20231113,090700,1733330,7580,7580,7580,7580,0
|
|
20231113,090600,1733330,7580,7580,7580,7580,65
|
|
20231113,090500,1240630,7580,7580,7580,7580,10
|
|
20231113,090400,1164830,7570,7570,7570,7570,1
|
|
20231113,090300,1157260,7570,7580,7580,7570,67
|
|
20231113,090200,649970,7580,7570,7580,7570,29
|
|
20231113,090100,430380,7560,7560,7560,7560,3
|
|
20231113,090000,407700,7550,7550,7550,7550,54
|