619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,191600,192563550,7760,7760,7760,7760,144
|
|
20231115,191500,192563550,7760,7760,7760,7760,0
|
|
20231115,191400,192563550,7760,7760,7760,7760,0
|
|
20231115,191300,192563550,7760,7760,7760,7760,0
|
|
20231115,191200,192563550,7760,7760,7760,7760,0
|
|
20231115,191100,192563550,7760,7760,7760,7760,0
|
|
20231115,191000,192563550,7760,7760,7760,7760,0
|
|
20231115,190900,192563550,7760,7760,7760,7760,0
|
|
20231115,190800,192563550,7760,7760,7760,7760,0
|
|
20231115,190700,192563550,7760,7760,7760,7760,0
|
|
20231115,190600,192563550,7760,7760,7760,7760,0
|
|
20231115,190500,192563550,7760,7760,7760,7760,0
|
|
20231115,190400,192563550,7760,7760,7760,7760,0
|
|
20231115,190300,192563550,7760,7760,7760,7760,0
|
|
20231115,190200,192563550,7760,7760,7760,7760,0
|
|
20231115,190100,192563550,7760,7760,7760,7760,0
|
|
20231115,190000,192563550,7760,7760,7760,7760,0
|
|
20231115,185900,192563550,7760,7760,7760,7760,0
|
|
20231115,185800,192563550,7760,7760,7760,7760,0
|
|
20231115,185700,192563550,7760,7760,7760,7760,0
|
|
20231115,185600,192563550,7760,7760,7760,7760,0
|
|
20231115,185500,192563550,7760,7760,7760,7760,0
|
|
20231115,185400,192563550,7760,7760,7760,7760,0
|
|
20231115,185300,192563550,7760,7760,7760,7760,0
|
|
20231115,185200,192563550,7760,7760,7760,7760,0
|
|
20231115,185100,192563550,7760,7760,7760,7760,0
|
|
20231115,185000,192563550,7760,7760,7760,7760,0
|
|
20231115,184900,192563550,7760,7760,7760,7760,0
|
|
20231115,184800,192563550,7760,7760,7760,7760,0
|
|
20231115,184700,192563550,7760,7760,7760,7760,0
|
|
20231115,184600,192563550,7760,7760,7760,7760,144
|
|
20231115,184500,192563550,7760,7760,7760,7760,0
|
|
20231115,184400,192563550,7760,7760,7760,7760,0
|
|
20231115,184300,192563550,7760,7760,7760,7760,0
|
|
20231115,184200,192563550,7760,7760,7760,7760,0
|
|
20231115,184100,192563550,7760,7760,7760,7760,0
|
|
20231115,184000,192563550,7760,7760,7760,7760,0
|
|
20231115,183900,192563550,7760,7760,7760,7760,0
|
|
20231115,183800,192563550,7760,7760,7760,7760,0
|
|
20231115,183700,192563550,7760,7760,7760,7760,0
|
|
20231115,183600,192563550,7760,7760,7760,7760,0
|
|
20231115,183500,192563550,7760,7760,7760,7760,0
|
|
20231115,183400,192563550,7760,7760,7760,7760,0
|
|
20231115,183300,192563550,7760,7760,7760,7760,0
|
|
20231115,183200,192563550,7760,7760,7760,7760,0
|
|
20231115,183100,192563550,7760,7760,7760,7760,0
|
|
20231115,183000,192563550,7760,7760,7760,7760,0
|
|
20231115,182900,192563550,7760,7760,7760,7760,0
|
|
20231115,182800,192563550,7760,7760,7760,7760,0
|
|
20231115,182700,192563550,7760,7760,7760,7760,0
|
|
20231115,182600,192563550,7760,7760,7760,7760,0
|
|
20231115,182500,192563550,7760,7760,7760,7760,0
|
|
20231115,182400,192563550,7760,7760,7760,7760,0
|
|
20231115,182300,192563550,7760,7760,7760,7760,0
|
|
20231115,182200,192563550,7760,7760,7760,7760,0
|
|
20231115,182100,192563550,7760,7760,7760,7760,0
|
|
20231115,182000,192563550,7760,7760,7760,7760,0
|
|
20231115,181900,192563550,7760,7760,7760,7760,0
|
|
20231115,181800,192563550,7760,7760,7760,7760,0
|
|
20231115,181700,192563550,7760,7760,7760,7760,0
|
|
20231115,181600,192563550,7760,7760,7760,7760,144
|
|
20231115,181500,192563550,7760,7760,7760,7760,0
|
|
20231115,181400,192563550,7760,7760,7760,7760,0
|
|
20231115,181300,192563550,7760,7760,7760,7760,0
|
|
20231115,181200,192563550,7760,7760,7760,7760,0
|
|
20231115,181100,192563550,7760,7760,7760,7760,0
|
|
20231115,181000,192563550,7760,7760,7760,7760,0
|
|
20231115,180900,192563550,7760,7760,7760,7760,0
|
|
20231115,180800,192563550,7760,7760,7760,7760,0
|
|
20231115,180700,192563550,7760,7760,7760,7760,0
|
|
20231115,180600,192563550,7760,7760,7760,7760,0
|
|
20231115,180500,192563550,7760,7760,7760,7760,0
|
|
20231115,180400,192563550,7760,7760,7760,7760,0
|
|
20231115,180300,192563550,7760,7760,7760,7760,0
|
|
20231115,180200,192563550,7760,7760,7760,7760,0
|
|
20231115,180100,192563550,7760,7760,7760,7760,0
|
|
20231115,180000,192563550,7760,7760,7760,7760,0
|
|
20231115,175900,192563550,7760,7760,7760,7760,0
|
|
20231115,175800,192563550,7760,7760,7760,7760,0
|
|
20231115,175700,192563550,7760,7760,7760,7760,0
|
|
20231115,175600,192563550,7760,7760,7760,7760,0
|
|
20231115,175500,192563550,7760,7760,7760,7760,0
|
|
20231115,175400,192563550,7760,7760,7760,7760,0
|
|
20231115,175300,192563550,7760,7760,7760,7760,0
|
|
20231115,175200,192563550,7760,7760,7760,7760,0
|
|
20231115,175100,192563550,7760,7760,7760,7760,0
|
|
20231115,175000,192563550,7760,7760,7760,7760,0
|
|
20231115,174900,192563550,7760,7760,7760,7760,0
|
|
20231115,174800,192563550,7760,7760,7760,7760,0
|
|
20231115,174700,192563550,7760,7760,7760,7760,0
|
|
20231115,174600,192563550,7760,7760,7760,7760,144
|
|
20231115,174500,192563550,7760,7760,7760,7760,0
|
|
20231115,174400,192563550,7760,7760,7760,7760,0
|
|
20231115,174300,192563550,7760,7760,7760,7760,0
|
|
20231115,174200,192563550,7760,7760,7760,7760,0
|
|
20231115,174100,192563550,7760,7760,7760,7760,0
|
|
20231115,174000,192563550,7760,7760,7760,7760,0
|
|
20231115,173900,192563550,7760,7760,7760,7760,0
|
|
20231115,173800,192563550,7760,7760,7760,7760,0
|
|
20231115,173700,192563550,7760,7760,7760,7760,0
|
|
20231115,173600,192563550,7760,7760,7760,7760,0
|
|
20231115,173500,192563550,7760,7760,7760,7760,0
|
|
20231115,173400,192563550,7760,7760,7760,7760,0
|
|
20231115,173300,192563550,7760,7760,7760,7760,0
|
|
20231115,173200,192563550,7760,7760,7760,7760,0
|
|
20231115,173100,192563550,7760,7760,7760,7760,0
|
|
20231115,173000,192563550,7760,7760,7760,7760,0
|
|
20231115,172900,192563550,7760,7760,7760,7760,0
|
|
20231115,172800,192563550,7760,7760,7760,7760,0
|
|
20231115,172700,192563550,7760,7760,7760,7760,0
|
|
20231115,172600,192563550,7760,7760,7760,7760,0
|
|
20231115,172500,192563550,7760,7760,7760,7760,0
|
|
20231115,172400,192563550,7760,7760,7760,7760,0
|
|
20231115,172300,192563550,7760,7760,7760,7760,0
|
|
20231115,172200,192563550,7760,7760,7760,7760,0
|
|
20231115,172100,192563550,7760,7760,7760,7760,0
|
|
20231115,172000,192563550,7760,7760,7760,7760,0
|
|
20231115,171900,192563550,7760,7760,7760,7760,0
|
|
20231115,171800,192563550,7760,7760,7760,7760,0
|
|
20231115,171700,192563550,7760,7760,7760,7760,0
|
|
20231115,171600,192563550,7760,7760,7760,7760,144
|
|
20231115,171500,192563550,7760,7760,7760,7760,0
|
|
20231115,171400,192563550,7760,7760,7760,7760,0
|
|
20231115,171300,192563550,7760,7760,7760,7760,0
|
|
20231115,171200,192563550,7760,7760,7760,7760,0
|
|
20231115,171100,192563550,7760,7760,7760,7760,0
|
|
20231115,171000,192563550,7760,7760,7760,7760,0
|
|
20231115,170900,192563550,7760,7760,7760,7760,0
|
|
20231115,170800,192563550,7760,7760,7760,7760,0
|
|
20231115,170700,192563550,7760,7760,7760,7760,0
|
|
20231115,170600,192563550,7760,7760,7760,7760,0
|
|
20231115,170500,192563550,7760,7760,7760,7760,0
|
|
20231115,170400,192563550,7760,7760,7760,7760,0
|
|
20231115,170300,192563550,7760,7760,7760,7760,0
|
|
20231115,170200,192563550,7760,7760,7760,7760,0
|
|
20231115,170100,192563550,7760,7760,7760,7760,0
|
|
20231115,170000,192563550,7760,7760,7760,7760,0
|
|
20231115,165900,192563550,7760,7760,7760,7760,0
|
|
20231115,165800,192563550,7760,7760,7760,7760,0
|
|
20231115,165700,192563550,7760,7760,7760,7760,0
|
|
20231115,165600,192563550,7760,7760,7760,7760,0
|
|
20231115,165500,192563550,7760,7760,7760,7760,0
|
|
20231115,165400,192563550,7760,7760,7760,7760,0
|
|
20231115,165300,192563550,7760,7760,7760,7760,0
|
|
20231115,165200,192563550,7760,7760,7760,7760,0
|
|
20231115,165100,192563550,7760,7760,7760,7760,0
|
|
20231115,165000,192563550,7760,7760,7760,7760,0
|
|
20231115,164900,192563550,7760,7760,7760,7760,0
|
|
20231115,164800,192563550,7760,7760,7760,7760,0
|
|
20231115,164700,192563550,7760,7760,7760,7760,0
|
|
20231115,164600,192563550,7760,7760,7760,7760,144
|
|
20231115,164500,192563550,7760,7760,7760,7760,0
|
|
20231115,164400,192563550,7760,7760,7760,7760,0
|
|
20231115,164300,192563550,7760,7760,7760,7760,0
|
|
20231115,164200,192563550,7760,7760,7760,7760,0
|
|
20231115,164100,192563550,7760,7760,7760,7760,0
|
|
20231115,164000,192563550,7760,7760,7760,7760,0
|
|
20231115,163900,192563550,7760,7760,7760,7760,0
|
|
20231115,163800,192563550,7760,7760,7760,7760,0
|
|
20231115,163700,192563550,7760,7760,7760,7760,0
|
|
20231115,163600,192563550,7760,7760,7760,7760,0
|
|
20231115,163500,192563550,7760,7760,7760,7760,0
|
|
20231115,163400,192563550,7760,7760,7760,7760,0
|
|
20231115,163300,192563550,7760,7760,7760,7760,0
|
|
20231115,163200,192563550,7760,7760,7760,7760,0
|
|
20231115,163100,192563550,7760,7760,7760,7760,0
|
|
20231115,163000,192563550,7760,7760,7760,7760,0
|
|
20231115,162900,192563550,7760,7760,7760,7760,0
|
|
20231115,162800,192563550,7760,7760,7760,7760,0
|
|
20231115,162700,192563550,7760,7760,7760,7760,0
|
|
20231115,162600,192563550,7760,7760,7760,7760,0
|
|
20231115,162500,192563550,7760,7760,7760,7760,0
|
|
20231115,162400,192563550,7760,7760,7760,7760,0
|
|
20231115,162300,192563550,7760,7760,7760,7760,0
|
|
20231115,162200,192563550,7760,7760,7760,7760,0
|
|
20231115,162100,192563550,7760,7760,7760,7760,0
|
|
20231115,162000,192563550,7760,7760,7760,7760,0
|
|
20231115,161900,192563550,7760,7760,7760,7760,0
|
|
20231115,161800,192563550,7760,7760,7760,7760,0
|
|
20231115,161700,192563550,7760,7760,7760,7760,0
|
|
20231115,161600,192563550,7760,7760,7760,7760,144
|
|
20231115,161500,192563550,7760,7760,7760,7760,0
|
|
20231115,161400,192563550,7760,7760,7760,7760,0
|
|
20231115,161300,192563550,7760,7760,7760,7760,0
|
|
20231115,161200,192563550,7760,7760,7760,7760,0
|
|
20231115,161100,192563550,7760,7760,7760,7760,0
|
|
20231115,161000,192563550,7760,7760,7760,7760,0
|
|
20231115,160900,192563550,7760,7760,7760,7760,0
|
|
20231115,160800,192563550,7760,7760,7760,7760,0
|
|
20231115,160700,192563550,7760,7760,7760,7760,0
|
|
20231115,160600,192563550,7760,7760,7760,7760,0
|
|
20231115,160500,192563550,7760,7760,7760,7760,0
|
|
20231115,160400,192563550,7760,7760,7760,7760,0
|
|
20231115,160300,192563550,7760,7760,7760,7760,0
|
|
20231115,160200,192563550,7760,7760,7760,7760,0
|
|
20231115,160100,192563550,7760,7760,7760,7760,0
|
|
20231115,160000,192563550,7760,7760,7760,7760,0
|
|
20231115,155900,192563550,7760,7760,7760,7760,0
|
|
20231115,155800,192563550,7760,7760,7760,7760,0
|
|
20231115,155700,192563550,7760,7760,7760,7760,0
|
|
20231115,155600,192563550,7760,7760,7760,7760,0
|
|
20231115,155500,192563550,7760,7760,7760,7760,0
|
|
20231115,155400,192563550,7760,7760,7760,7760,0
|
|
20231115,155300,192563550,7760,7760,7760,7760,0
|
|
20231115,155200,192563550,7760,7760,7760,7760,0
|
|
20231115,155100,192563550,7760,7760,7760,7760,0
|
|
20231115,155000,192563550,7760,7760,7760,7760,0
|
|
20231115,154900,192563550,7760,7760,7760,7760,0
|
|
20231115,154800,192563550,7760,7760,7760,7760,0
|
|
20231115,154700,192563550,7760,7760,7760,7760,0
|
|
20231115,154600,192563550,7760,7760,7760,7760,144
|
|
20231115,154500,192563550,7760,7760,7760,7760,0
|
|
20231115,154400,192563550,7760,7760,7760,7760,0
|
|
20231115,154300,192563550,7760,7760,7760,7760,0
|
|
20231115,154200,192563550,7760,7760,7760,7760,0
|
|
20231115,154100,192563550,7760,7760,7760,7760,0
|
|
20231115,154000,192563550,7760,7760,7760,7760,0
|
|
20231115,153900,192563550,7760,7760,7760,7760,0
|
|
20231115,153800,192563550,7760,7760,7760,7760,0
|
|
20231115,153700,192563550,7760,7760,7760,7760,0
|
|
20231115,153600,192563550,7760,7760,7760,7760,0
|
|
20231115,153500,192563550,7760,7760,7760,7760,0
|
|
20231115,153400,192563550,7760,7760,7760,7760,0
|
|
20231115,153300,192563550,7760,7760,7760,7760,0
|
|
20231115,153200,192563550,7760,7760,7760,7760,0
|
|
20231115,153100,192563550,7760,7760,7760,7760,0
|
|
20231115,153000,192563550,7760,7760,7760,7760,144
|
|
20231115,152900,191446110,7770,7770,7770,7770,0
|
|
20231115,152800,191446110,7770,7770,7770,7770,0
|
|
20231115,152700,191446110,7770,7770,7770,7770,0
|
|
20231115,152600,191446110,7770,7770,7770,7770,0
|
|
20231115,152500,191446110,7770,7770,7770,7770,0
|
|
20231115,152400,191446110,7770,7770,7770,7770,0
|
|
20231115,152300,191446110,7770,7770,7770,7770,0
|
|
20231115,152200,191446110,7770,7770,7770,7770,0
|
|
20231115,152100,191446110,7770,7770,7770,7770,0
|
|
20231115,152000,191446110,7770,7770,7770,7770,0
|
|
20231115,151900,191446110,7770,7770,7770,7770,2
|
|
20231115,151800,191430570,7740,7740,7740,7740,1000
|
|
20231115,151700,183690570,7770,7770,7770,7740,97
|
|
20231115,151600,182936910,7770,7770,7770,7770,0
|
|
20231115,151500,182936910,7770,7720,7770,7720,43
|
|
20231115,151400,182602850,7750,7750,7750,7750,0
|
|
20231115,151300,182602850,7750,7750,7750,7750,41
|
|
20231115,151200,182285100,7750,7730,7750,7720,1007
|
|
20231115,151100,174500970,7750,7750,7750,7750,37
|
|
20231115,151000,174214220,7730,7730,7730,7730,0
|
|
20231115,150900,174214220,7730,7730,7730,7730,0
|
|
20231115,150800,174214220,7730,7730,7730,7730,325
|
|
20231115,150700,171701970,7720,7720,7720,7720,510
|
|
20231115,150600,167764770,7720,7720,7720,7720,0
|
|
20231115,150500,167764770,7720,7720,7720,7720,30
|
|
20231115,150400,167533170,7710,7720,7720,7710,534
|
|
20231115,150300,163411430,7730,7730,7730,7730,1
|
|
20231115,150200,163403700,7700,7700,7700,7700,0
|
|
20231115,150100,163403700,7700,7720,7730,7700,53
|
|
20231115,150000,162995030,7720,7720,7720,7720,3
|
|
20231115,145900,162971870,7730,7720,7730,7710,202
|
|
20231115,145800,161413780,7730,7730,7730,7730,2
|
|
20231115,145700,161398320,7730,7730,7730,7730,0
|
|
20231115,145600,161398320,7730,7730,7730,7730,2
|
|
20231115,145500,161382860,7710,7720,7720,7710,534
|
|
20231115,145400,157264890,7730,7730,7730,7730,20
|
|
20231115,145300,157110290,7720,7730,7730,7720,67
|
|
20231115,145200,156593040,7720,7720,7720,7720,406
|
|
20231115,145100,153458720,7710,7710,7710,7710,0
|
|
20231115,145000,153458720,7710,7710,7710,7710,0
|
|
20231115,144900,153458720,7710,7710,7710,7710,0
|
|
20231115,144800,153458720,7710,7720,7730,7710,19
|
|
20231115,144700,153312000,7720,7720,7720,7720,0
|
|
20231115,144600,153312000,7720,7720,7720,7720,0
|
|
20231115,144500,153312000,7720,7720,7720,7720,0
|
|
20231115,144400,153312000,7720,7720,7720,7720,0
|
|
20231115,144300,153312000,7720,7720,7720,7720,0
|
|
20231115,144200,153312000,7720,7720,7720,7720,300
|
|
20231115,144100,150996000,7730,7730,7730,7730,0
|
|
20231115,144000,150996000,7730,7730,7730,7730,11
|
|
20231115,143900,150910970,7720,7720,7720,7720,0
|
|
20231115,143800,150910970,7720,7720,7720,7720,0
|
|
20231115,143700,150910970,7720,7720,7720,7720,1
|
|
20231115,143600,150903250,7720,7720,7720,7720,11
|
|
20231115,143500,150818330,7710,7710,7710,7710,0
|
|
20231115,143400,150818330,7710,7710,7710,7710,88
|
|
20231115,143300,150139850,7720,7720,7720,7720,0
|
|
20231115,143200,150139850,7720,7720,7720,7720,0
|
|
20231115,143100,150139850,7720,7720,7720,7720,272
|
|
20231115,143000,148040010,7740,7740,7740,7740,0
|
|
20231115,142900,148040010,7740,7740,7740,7740,35
|
|
20231115,142800,147769110,7740,7740,7740,7740,0
|
|
20231115,142700,147769110,7740,7740,7740,7740,0
|
|
20231115,142600,147769110,7740,7740,7740,7740,0
|
|
20231115,142500,147769110,7740,7740,7740,7740,5
|
|
20231115,142400,147730410,7740,7740,7740,7740,1
|
|
20231115,142300,147722670,7730,7730,7730,7730,0
|
|
20231115,142200,147722670,7730,7730,7730,7730,0
|
|
20231115,142100,147722670,7730,7730,7730,7730,10
|
|
20231115,142000,147645370,7730,7730,7730,7730,160
|
|
20231115,141900,146408570,7730,7730,7730,7730,0
|
|
20231115,141800,146408570,7730,7730,7730,7730,45
|
|
20231115,141700,146060720,7730,7730,7730,7730,0
|
|
20231115,141600,146060720,7730,7730,7730,7730,0
|
|
20231115,141500,146060720,7730,7730,7730,7730,0
|
|
20231115,141400,146060720,7730,7730,7730,7730,0
|
|
20231115,141300,146060720,7730,7730,7730,7730,0
|
|
20231115,141200,146060720,7730,7730,7730,7730,2
|
|
20231115,141100,146045260,7740,7740,7740,7740,0
|
|
20231115,141000,146045260,7740,7740,7740,7740,0
|
|
20231115,140900,146045260,7740,7740,7740,7740,0
|
|
20231115,140800,146045260,7740,7740,7740,7740,0
|
|
20231115,140700,146045260,7740,7750,7750,7740,288
|
|
20231115,140600,143815560,7760,7760,7760,7760,0
|
|
20231115,140500,143815560,7760,7760,7760,7760,60
|
|
20231115,140400,143349960,7760,7760,7760,7760,0
|
|
20231115,140300,143349960,7760,7760,7760,7760,0
|
|
20231115,140200,143349960,7760,7760,7760,7760,6
|
|
20231115,140100,143303400,7770,7770,7770,7770,0
|
|
20231115,140000,143303400,7770,7770,7770,7770,0
|
|
20231115,135900,143303400,7770,7770,7770,7770,211
|
|
20231115,135800,141663930,7760,7760,7760,7760,6
|
|
20231115,135700,141617370,7760,7760,7760,7760,18
|
|
20231115,135600,141477690,7750,7750,7750,7750,0
|
|
20231115,135500,141477690,7750,7750,7750,7750,19
|
|
20231115,135400,141330440,7750,7760,7760,7750,74
|
|
20231115,135300,140756220,7770,7770,7770,7770,1
|
|
20231115,135200,140748450,7760,7760,7760,7760,0
|
|
20231115,135100,140748450,7760,7760,7760,7760,9
|
|
20231115,135000,140678610,7760,7760,7760,7760,0
|
|
20231115,134900,140678610,7760,7760,7760,7760,2
|
|
20231115,134800,140663090,7760,7760,7760,7760,0
|
|
20231115,134700,140663090,7760,7760,7760,7760,2
|
|
20231115,134600,140647570,7760,7760,7760,7760,43
|
|
20231115,134500,140313890,7760,7760,7760,7760,2
|
|
20231115,134400,140298370,7760,7760,7760,7760,2
|
|
20231115,134300,140282850,7770,7760,7770,7760,3
|
|
20231115,134200,140259560,7760,7760,7760,7760,75
|
|
20231115,134100,139677560,7760,7760,7760,7760,0
|
|
20231115,134000,139677560,7760,7760,7760,7760,0
|
|
20231115,133900,139677560,7760,7760,7760,7760,11
|
|
20231115,133800,139592200,7770,7770,7770,7770,0
|
|
20231115,133700,139592200,7770,7770,7770,7770,20
|
|
20231115,133600,139436800,7770,7770,7770,7770,0
|
|
20231115,133500,139436800,7770,7770,7770,7770,101
|
|
20231115,133400,138652030,7770,7760,7770,7760,145
|
|
20231115,133300,137526820,7760,7760,7760,7760,10
|
|
20231115,133200,137449220,7760,7760,7760,7760,0
|
|
20231115,133100,137449220,7760,7760,7760,7760,26
|
|
20231115,133000,137247460,7760,7760,7760,7760,0
|
|
20231115,132900,137247460,7760,7760,7760,7760,0
|
|
20231115,132800,137247460,7760,7760,7760,7760,0
|
|
20231115,132700,137247460,7760,7760,7760,7760,0
|
|
20231115,132600,137247460,7760,7760,7760,7760,35
|
|
20231115,132500,136975860,7760,7760,7760,7760,0
|
|
20231115,132400,136975860,7760,7760,7760,7760,0
|
|
20231115,132300,136975860,7760,7760,7760,7760,0
|
|
20231115,132200,136975860,7760,7760,7760,7760,0
|
|
20231115,132100,136975860,7760,7760,7760,7760,36
|
|
20231115,132000,136696500,7760,7760,7760,7760,69
|
|
20231115,131900,136161060,7730,7730,7730,7730,0
|
|
20231115,131800,136161060,7730,7730,7730,7730,0
|
|
20231115,131700,136161060,7730,7730,7730,7730,0
|
|
20231115,131600,136161060,7730,7760,7760,7730,100
|
|
20231115,131500,135385090,7760,7760,7760,7760,0
|
|
20231115,131400,135385090,7760,7760,7760,7760,0
|
|
20231115,131300,135385090,7760,7760,7760,7760,0
|
|
20231115,131200,135385090,7760,7760,7760,7760,0
|
|
20231115,131100,135385090,7760,7740,7760,7740,260
|
|
20231115,131000,133367610,7740,7740,7740,7740,0
|
|
20231115,130900,133367610,7740,7740,7740,7740,0
|
|
20231115,130800,133367610,7740,7740,7740,7740,10
|
|
20231115,130700,133290210,7760,7760,7760,7760,0
|
|
20231115,130600,133290210,7760,7760,7760,7760,0
|
|
20231115,130500,133290210,7760,7760,7760,7760,0
|
|
20231115,130400,133290210,7760,7760,7760,7760,0
|
|
20231115,130300,133290210,7760,7760,7760,7760,0
|
|
20231115,130200,133290210,7760,7760,7760,7760,0
|
|
20231115,130100,133290210,7760,7760,7760,7760,50
|
|
20231115,130000,132902210,7710,7710,7710,7710,0
|
|
20231115,125900,132902210,7710,7710,7710,7710,0
|
|
20231115,125800,132902210,7710,7710,7710,7710,0
|
|
20231115,125700,132902210,7710,7740,7740,7710,1000
|
|
20231115,125600,125184790,7760,7760,7760,7760,0
|
|
20231115,125500,125184790,7760,7760,7760,7760,1
|
|
20231115,125400,125177030,7760,7760,7760,7760,0
|
|
20231115,125300,125177030,7760,7760,7760,7760,38
|
|
20231115,125200,124882150,7760,7760,7760,7760,0
|
|
20231115,125100,124882150,7760,7760,7760,7760,0
|
|
20231115,125000,124882150,7760,7760,7760,7760,0
|
|
20231115,124900,124882150,7760,7760,7760,7760,0
|
|
20231115,124800,124882150,7760,7760,7760,7760,0
|
|
20231115,124700,124882150,7760,7760,7760,7760,0
|
|
20231115,124600,124882150,7760,7760,7760,7760,0
|
|
20231115,124500,124882150,7760,7760,7760,7760,0
|
|
20231115,124400,124882150,7760,7760,7760,7760,0
|
|
20231115,124300,124882150,7760,7760,7760,7760,0
|
|
20231115,124200,124882150,7760,7760,7760,7760,10
|
|
20231115,124100,124804550,7760,7760,7760,7760,6
|
|
20231115,124000,124757990,7760,7760,7760,7760,0
|
|
20231115,123900,124757990,7760,7760,7760,7760,0
|
|
20231115,123800,124757990,7760,7760,7760,7760,0
|
|
20231115,123700,124757990,7760,7760,7760,7760,78
|
|
20231115,123600,124152710,7760,7760,7760,7760,130
|
|
20231115,123500,123143910,7760,7760,7760,7760,0
|
|
20231115,123400,123143910,7760,7760,7760,7760,0
|
|
20231115,123300,123143910,7760,7760,7760,7760,1
|
|
20231115,123200,123136150,7760,7760,7760,7760,0
|
|
20231115,123100,123136150,7760,7760,7760,7760,1
|
|
20231115,123000,123128390,7720,7730,7730,7720,300
|
|
20231115,122900,120809400,7760,7760,7760,7760,0
|
|
20231115,122800,120809400,7760,7760,7760,7760,39
|
|
20231115,122700,120506760,7760,7760,7760,7760,0
|
|
20231115,122600,120506760,7760,7760,7760,7760,0
|
|
20231115,122500,120506760,7760,7760,7760,7760,0
|
|
20231115,122400,120506760,7760,7760,7760,7760,0
|
|
20231115,122300,120506760,7760,7760,7760,7760,3
|
|
20231115,122200,120483480,7760,7760,7760,7760,0
|
|
20231115,122100,120483480,7760,7760,7760,7760,0
|
|
20231115,122000,120483480,7760,7760,7760,7760,0
|
|
20231115,121900,120483480,7760,7760,7760,7760,0
|
|
20231115,121800,120483480,7760,7760,7760,7760,1
|
|
20231115,121700,120475720,7720,7740,7740,7720,200
|
|
20231115,121600,118930040,7760,7760,7760,7760,0
|
|
20231115,121500,118930040,7760,7760,7760,7760,0
|
|
20231115,121400,118930040,7760,7760,7760,7760,0
|
|
20231115,121300,118930040,7760,7760,7760,7760,0
|
|
20231115,121200,118930040,7760,7760,7760,7760,0
|
|
20231115,121100,118930040,7760,7740,7760,7740,2
|
|
20231115,121000,118914540,7730,7730,7730,7730,0
|
|
20231115,120900,118914540,7730,7730,7730,7730,9
|
|
20231115,120800,118844970,7740,7740,7740,7740,1
|
|
20231115,120700,118837230,7760,7760,7760,7760,0
|
|
20231115,120600,118837230,7760,7760,7760,7760,0
|
|
20231115,120500,118837230,7760,7760,7760,7760,0
|
|
20231115,120400,118837230,7760,7760,7760,7760,0
|
|
20231115,120300,118837230,7760,7760,7760,7760,0
|
|
20231115,120200,118837230,7760,7760,7760,7760,0
|
|
20231115,120100,118837230,7760,7760,7760,7760,2
|
|
20231115,120000,118821710,7730,7730,7730,7730,10
|
|
20231115,115900,118744410,7700,7700,7700,7700,0
|
|
20231115,115800,118744410,7700,7700,7700,7700,0
|
|
20231115,115700,118744410,7700,7700,7700,7700,0
|
|
20231115,115600,118744410,7700,7700,7700,7700,0
|
|
20231115,115500,118744410,7700,7710,7710,7700,505
|
|
20231115,115400,114852300,7710,7730,7730,7710,100
|
|
20231115,115300,114079770,7770,7770,7770,7770,50
|
|
20231115,115200,113691270,7770,7770,7770,7770,10
|
|
20231115,115100,113613570,7770,7770,7770,7770,1
|
|
20231115,115000,113605800,7730,7730,7730,7730,400
|
|
20231115,114900,110513800,7730,7730,7730,7730,300
|
|
20231115,114800,108194800,7740,7740,7740,7740,26
|
|
20231115,114700,107993560,7740,7760,7760,7740,384
|
|
20231115,114600,105020330,7780,7780,7780,7780,0
|
|
20231115,114500,105020330,7780,7780,7780,7780,0
|
|
20231115,114400,105020330,7780,7780,7780,7780,0
|
|
20231115,114300,105020330,7780,7780,7780,7780,0
|
|
20231115,114200,105020330,7780,7770,7780,7750,301
|
|
20231115,114100,102687350,7780,7770,7780,7770,6
|
|
20231115,114000,102640720,7750,7750,7750,7750,0
|
|
20231115,113900,102640720,7750,7750,7750,7750,0
|
|
20231115,113800,102640720,7750,7760,7760,7750,500
|
|
20231115,113700,98763530,7760,7780,7780,7760,350
|
|
20231115,113600,96046450,7790,7790,7790,7790,0
|
|
20231115,113500,96046450,7790,7790,7790,7790,0
|
|
20231115,113400,96046450,7790,7790,7790,7790,3
|
|
20231115,113300,96023080,7780,7780,7780,7780,10
|
|
20231115,113200,95945280,7790,7780,7790,7770,201
|
|
20231115,113100,94382500,7780,7780,7780,7780,4
|
|
20231115,113000,94351380,7780,7780,7780,7780,0
|
|
20231115,112900,94351380,7780,7780,7780,7780,0
|
|
20231115,112800,94351380,7780,7780,7780,7780,0
|
|
20231115,112700,94351380,7780,7780,7780,7780,15
|
|
20231115,112600,94234680,7780,7780,7780,7780,16
|
|
20231115,112500,94110200,7780,7780,7780,7780,0
|
|
20231115,112400,94110200,7780,7780,7780,7780,0
|
|
20231115,112300,94110200,7780,7780,7790,7780,114
|
|
20231115,112200,93223080,7780,7780,7780,7780,0
|
|
20231115,112100,93223080,7780,7780,7780,7780,0
|
|
20231115,112000,93223080,7780,7780,7780,7780,0
|
|
20231115,111900,93223080,7780,7780,7780,7780,0
|
|
20231115,111800,93223080,7780,7780,7780,7780,0
|
|
20231115,111700,93223080,7780,7780,7780,7780,0
|
|
20231115,111600,93223080,7780,7780,7780,7780,0
|
|
20231115,111500,93223080,7780,7780,7780,7780,0
|
|
20231115,111400,93223080,7780,7780,7780,7780,0
|
|
20231115,111300,93223080,7780,7780,7780,7780,10
|
|
20231115,111200,93145280,7790,7780,7790,7780,15
|
|
20231115,111100,93028570,7790,7790,7790,7790,1
|
|
20231115,111000,93020780,7770,7770,7770,7770,350
|
|
20231115,110900,90301280,7790,7790,7790,7790,0
|
|
20231115,110800,90301280,7790,7790,7790,7790,0
|
|
20231115,110700,90301280,7790,7790,7790,7790,1
|
|
20231115,110600,90293490,7770,7770,7770,7770,0
|
|
20231115,110500,90293490,7770,7770,7770,7770,1
|
|
20231115,110400,90285720,7790,7790,7790,7790,0
|
|
20231115,110300,90285720,7790,7780,7790,7780,10
|
|
20231115,110200,90207910,7780,7780,7780,7780,0
|
|
20231115,110100,90207910,7780,7780,7780,7780,0
|
|
20231115,110000,90207910,7780,7770,7780,7760,258
|
|
20231115,105900,88204660,7770,7770,7770,7770,200
|
|
20231115,105800,86650660,7770,7770,7770,7770,0
|
|
20231115,105700,86650660,7770,7770,7770,7770,156
|
|
20231115,105600,85438540,7790,7780,7790,7780,110
|
|
20231115,105500,84581820,7790,7780,7790,7780,4
|
|
20231115,105400,84550690,7780,7780,7780,7780,102
|
|
20231115,105300,83757130,7780,7780,7780,7780,142
|
|
20231115,105200,82652370,7790,7790,7790,7790,1
|
|
20231115,105100,82644580,7770,7800,7800,7770,652
|
|
20231115,105000,77572250,7790,7790,7790,7790,0
|
|
20231115,104900,77572250,7790,7790,7790,7790,1
|
|
20231115,104800,77564460,7800,7800,7800,7800,0
|
|
20231115,104700,77564460,7800,7800,7800,7800,1
|
|
20231115,104600,77556660,7810,7810,7810,7810,1
|
|
20231115,104500,77548850,7800,7800,7800,7800,46
|
|
20231115,104400,77190050,7810,7800,7810,7800,16
|
|
20231115,104300,77065150,7820,7820,7820,7820,0
|
|
20231115,104200,77065150,7820,7820,7820,7820,0
|
|
20231115,104100,77065150,7820,7810,7820,7800,213
|
|
20231115,104000,75402890,7820,7820,7820,7820,15
|
|
20231115,103900,75285590,7820,7820,7820,7820,0
|
|
20231115,103800,75285590,7820,7820,7820,7820,0
|
|
20231115,103700,75285590,7820,7820,7820,7820,0
|
|
20231115,103600,75285590,7820,7810,7820,7810,11
|
|
20231115,103500,75199640,7810,7810,7810,7810,0
|
|
20231115,103400,75199640,7810,7810,7810,7810,0
|
|
20231115,103300,75199640,7810,7810,7810,7810,1
|
|
20231115,103200,75191830,7810,7810,7810,7810,12
|
|
20231115,103100,75098110,7810,7810,7810,7810,0
|
|
20231115,103000,75098110,7810,7810,7810,7810,50
|
|
20231115,102900,74707610,7800,7800,7800,7800,0
|
|
20231115,102800,74707610,7800,7800,7800,7800,150
|
|
20231115,102700,73537610,7800,7800,7800,7800,300
|
|
20231115,102600,71197610,7820,7810,7820,7810,364
|
|
20231115,102500,68353470,7810,7810,7810,7810,1018
|
|
20231115,102400,60402890,7810,7810,7810,7810,0
|
|
20231115,102300,60402890,7810,7810,7810,7810,100
|
|
20231115,102200,59621890,7810,7810,7810,7810,0
|
|
20231115,102100,59621890,7810,7810,7810,7810,1
|
|
20231115,102000,59614080,7810,7810,7810,7810,0
|
|
20231115,101900,59614080,7810,7810,7810,7810,0
|
|
20231115,101800,59614080,7810,7810,7810,7810,0
|
|
20231115,101700,59614080,7810,7800,7810,7800,16
|
|
20231115,101600,59489270,7800,7800,7800,7800,100
|
|
20231115,101500,58709270,7800,7800,7800,7800,0
|
|
20231115,101400,58709270,7800,7800,7800,7800,50
|
|
20231115,101300,58319270,7800,7800,7800,7800,0
|
|
20231115,101200,58319270,7800,7800,7800,7800,0
|
|
20231115,101100,58319270,7800,7800,7800,7800,0
|
|
20231115,101000,58319270,7800,7800,7800,7800,0
|
|
20231115,100900,58319270,7800,7800,7800,7800,0
|
|
20231115,100800,58319270,7800,7800,7800,7800,1
|
|
20231115,100700,58311470,7780,7780,7780,7780,356
|
|
20231115,100600,55541790,7780,7780,7780,7780,345
|
|
20231115,100500,52857690,7800,7800,7800,7800,0
|
|
20231115,100400,52857690,7800,7800,7800,7800,0
|
|
20231115,100300,52857690,7800,7790,7800,7790,20
|
|
20231115,100200,52701880,7790,7790,7790,7790,0
|
|
20231115,100100,52701880,7790,7790,7790,7790,0
|
|
20231115,100000,52701880,7790,7790,7790,7790,4
|
|
20231115,095900,52670720,7790,7790,7790,7790,0
|
|
20231115,095800,52670720,7790,7790,7790,7790,0
|
|
20231115,095700,52670720,7790,7770,7790,7770,13
|
|
20231115,095600,52569690,7770,7790,7790,7770,606
|
|
20231115,095500,47860950,7800,7800,7800,7800,0
|
|
20231115,095400,47860950,7800,7800,7800,7800,0
|
|
20231115,095300,47860950,7800,7800,7800,7800,0
|
|
20231115,095200,47860950,7800,7800,7800,7800,0
|
|
20231115,095100,47860950,7800,7770,7800,7770,47
|
|
20231115,095000,47495510,7770,7770,7770,7770,117
|
|
20231115,094900,46586420,7800,7800,7800,7800,0
|
|
20231115,094800,46586420,7800,7800,7800,7800,0
|
|
20231115,094700,46586420,7800,7800,7800,7800,1
|
|
20231115,094600,46578620,7770,7800,7800,7770,30
|
|
20231115,094500,46345220,7800,7800,7800,7800,25
|
|
20231115,094400,46150220,7800,7800,7800,7800,0
|
|
20231115,094300,46150220,7800,7800,7800,7800,0
|
|
20231115,094200,46150220,7800,7780,7800,7780,201
|
|
20231115,094100,44586420,7790,7790,7790,7790,0
|
|
20231115,094000,44586420,7790,7810,7810,7790,88
|
|
20231115,093900,43900880,7800,7800,7800,7800,47
|
|
20231115,093800,43534280,7810,7810,7810,7810,0
|
|
20231115,093700,43534280,7810,7810,7810,7810,572
|
|
20231115,093600,39066960,7810,7810,7810,7810,1
|
|
20231115,093500,39059150,7810,7810,7810,7810,0
|
|
20231115,093400,39059150,7810,7810,7810,7810,0
|
|
20231115,093300,39059150,7810,7800,7810,7790,71
|
|
20231115,093200,38505990,7810,7810,7810,7810,0
|
|
20231115,093100,38505990,7810,7810,7810,7810,1
|
|
20231115,093000,38498180,7810,7810,7810,7810,6
|
|
20231115,092900,38451320,7810,7770,7810,7770,550
|
|
20231115,092800,34162260,7790,7790,7790,7790,30
|
|
20231115,092700,33928560,7770,7790,7800,7770,37
|
|
20231115,092600,33640180,7800,7800,7800,7800,0
|
|
20231115,092500,33640180,7800,7790,7800,7790,200
|
|
20231115,092400,32080190,7790,7800,7800,7790,220
|
|
20231115,092300,30366190,7800,7790,7800,7790,136
|
|
20231115,092200,29306740,7790,7790,7790,7790,0
|
|
20231115,092100,29306740,7790,7790,7790,7790,0
|
|
20231115,092000,29306740,7790,7790,7790,7790,5
|
|
20231115,091900,29267790,7790,7790,7790,7790,20
|
|
20231115,091800,29111990,7790,7790,7790,7790,6
|
|
20231115,091700,29065250,7790,7780,7790,7780,128
|
|
20231115,091600,28069400,7780,7780,7780,7780,0
|
|
20231115,091500,28069400,7780,7770,7780,7750,199
|
|
20231115,091400,26526080,7770,7770,7770,7770,0
|
|
20231115,091300,26526080,7770,7770,7770,7770,0
|
|
20231115,091200,26526080,7770,7760,7770,7760,1015
|
|
20231115,091100,18649570,7750,7750,7750,7750,0
|
|
20231115,091000,18649570,7750,7750,7750,7740,50
|
|
20231115,090900,18262140,7760,7760,7760,7760,15
|
|
20231115,090800,18145740,7740,7740,7740,7740,0
|
|
20231115,090700,18145740,7740,7740,7740,7740,1000
|
|
20231115,090600,10405740,7750,7790,7790,7740,129
|
|
20231115,090500,9402770,7780,7780,7780,7780,29
|
|
20231115,090400,9177150,7780,7750,7780,7750,96
|
|
20231115,090300,8430970,7750,7740,7750,7740,68
|
|
20231115,090200,7904590,7730,7730,7730,7730,0
|
|
20231115,090100,7904590,7730,7710,7730,7710,320
|
|
20231115,090000,5434190,7730,7730,7730,7730,703
|