669 lines
34 KiB
CSV
669 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,200600,319635640,10830,10830,10830,10830,515
|
|
20231113,200500,319635640,10830,10830,10830,10830,0
|
|
20231113,200400,319635640,10830,10830,10830,10830,0
|
|
20231113,200300,319635640,10830,10830,10830,10830,0
|
|
20231113,200200,319635640,10830,10830,10830,10830,0
|
|
20231113,200100,319635640,10830,10830,10830,10830,0
|
|
20231113,200000,319635640,10830,10830,10830,10830,0
|
|
20231113,195900,319635640,10830,10830,10830,10830,0
|
|
20231113,195800,319635640,10830,10830,10830,10830,0
|
|
20231113,195700,319635640,10830,10830,10830,10830,0
|
|
20231113,195600,319635640,10830,10830,10830,10830,0
|
|
20231113,195500,319635640,10830,10830,10830,10830,0
|
|
20231113,195400,319635640,10830,10830,10830,10830,0
|
|
20231113,195300,319635640,10830,10830,10830,10830,0
|
|
20231113,195200,319635640,10830,10830,10830,10830,0
|
|
20231113,195100,319635640,10830,10830,10830,10830,0
|
|
20231113,195000,319635640,10830,10830,10830,10830,0
|
|
20231113,194900,319635640,10830,10830,10830,10830,0
|
|
20231113,194800,319635640,10830,10830,10830,10830,0
|
|
20231113,194700,319635640,10830,10830,10830,10830,0
|
|
20231113,194600,319635640,10830,10830,10830,10830,0
|
|
20231113,194500,319635640,10830,10830,10830,10830,0
|
|
20231113,194400,319635640,10830,10830,10830,10830,0
|
|
20231113,194300,319635640,10830,10830,10830,10830,0
|
|
20231113,194200,319635640,10830,10830,10830,10830,0
|
|
20231113,194100,319635640,10830,10830,10830,10830,0
|
|
20231113,194000,319635640,10830,10830,10830,10830,0
|
|
20231113,193900,319635640,10830,10830,10830,10830,0
|
|
20231113,193800,319635640,10830,10830,10830,10830,0
|
|
20231113,193700,319635640,10830,10830,10830,10830,0
|
|
20231113,193600,319635640,10830,10830,10830,10830,515
|
|
20231113,193500,319635640,10830,10830,10830,10830,0
|
|
20231113,193400,319635640,10830,10830,10830,10830,0
|
|
20231113,193300,319635640,10830,10830,10830,10830,0
|
|
20231113,193200,319635640,10830,10830,10830,10830,0
|
|
20231113,193100,319635640,10830,10830,10830,10830,0
|
|
20231113,193000,319635640,10830,10830,10830,10830,0
|
|
20231113,192900,319635640,10830,10830,10830,10830,0
|
|
20231113,192800,319635640,10830,10830,10830,10830,0
|
|
20231113,192700,319635640,10830,10830,10830,10830,0
|
|
20231113,192600,319635640,10830,10830,10830,10830,0
|
|
20231113,192500,319635640,10830,10830,10830,10830,0
|
|
20231113,192400,319635640,10830,10830,10830,10830,0
|
|
20231113,192300,319635640,10830,10830,10830,10830,0
|
|
20231113,192200,319635640,10830,10830,10830,10830,0
|
|
20231113,192100,319635640,10830,10830,10830,10830,0
|
|
20231113,192000,319635640,10830,10830,10830,10830,0
|
|
20231113,191900,319635640,10830,10830,10830,10830,0
|
|
20231113,191800,319635640,10830,10830,10830,10830,0
|
|
20231113,191700,319635640,10830,10830,10830,10830,0
|
|
20231113,191600,319635640,10830,10830,10830,10830,0
|
|
20231113,191500,319635640,10830,10830,10830,10830,0
|
|
20231113,191400,319635640,10830,10830,10830,10830,0
|
|
20231113,191300,319635640,10830,10830,10830,10830,0
|
|
20231113,191200,319635640,10830,10830,10830,10830,0
|
|
20231113,191100,319635640,10830,10830,10830,10830,0
|
|
20231113,191000,319635640,10830,10830,10830,10830,0
|
|
20231113,190900,319635640,10830,10830,10830,10830,0
|
|
20231113,190800,319635640,10830,10830,10830,10830,0
|
|
20231113,190700,319635640,10830,10830,10830,10830,0
|
|
20231113,190600,319635640,10830,10830,10830,10830,515
|
|
20231113,190500,319635640,10830,10830,10830,10830,0
|
|
20231113,190400,319635640,10830,10830,10830,10830,0
|
|
20231113,190300,319635640,10830,10830,10830,10830,0
|
|
20231113,190200,319635640,10830,10830,10830,10830,0
|
|
20231113,190100,319635640,10830,10830,10830,10830,0
|
|
20231113,190000,319635640,10830,10830,10830,10830,0
|
|
20231113,185900,319635640,10830,10830,10830,10830,0
|
|
20231113,185800,319635640,10830,10830,10830,10830,0
|
|
20231113,185700,319635640,10830,10830,10830,10830,0
|
|
20231113,185600,319635640,10830,10830,10830,10830,0
|
|
20231113,185500,319635640,10830,10830,10830,10830,0
|
|
20231113,185400,319635640,10830,10830,10830,10830,0
|
|
20231113,185300,319635640,10830,10830,10830,10830,0
|
|
20231113,185200,319635640,10830,10830,10830,10830,0
|
|
20231113,185100,319635640,10830,10830,10830,10830,0
|
|
20231113,185000,319635640,10830,10830,10830,10830,0
|
|
20231113,184900,319635640,10830,10830,10830,10830,0
|
|
20231113,184800,319635640,10830,10830,10830,10830,0
|
|
20231113,184700,319635640,10830,10830,10830,10830,0
|
|
20231113,184600,319635640,10830,10830,10830,10830,0
|
|
20231113,184500,319635640,10830,10830,10830,10830,0
|
|
20231113,184400,319635640,10830,10830,10830,10830,0
|
|
20231113,184300,319635640,10830,10830,10830,10830,0
|
|
20231113,184200,319635640,10830,10830,10830,10830,0
|
|
20231113,184100,319635640,10830,10830,10830,10830,0
|
|
20231113,184000,319635640,10830,10830,10830,10830,0
|
|
20231113,183900,319635640,10830,10830,10830,10830,0
|
|
20231113,183800,319635640,10830,10830,10830,10830,0
|
|
20231113,183700,319635640,10830,10830,10830,10830,0
|
|
20231113,183600,319635640,10830,10830,10830,10830,515
|
|
20231113,183500,319635640,10830,10830,10830,10830,0
|
|
20231113,183400,319635640,10830,10830,10830,10830,0
|
|
20231113,183300,319635640,10830,10830,10830,10830,0
|
|
20231113,183200,319635640,10830,10830,10830,10830,0
|
|
20231113,183100,319635640,10830,10830,10830,10830,0
|
|
20231113,183000,319635640,10830,10830,10830,10830,0
|
|
20231113,182900,319635640,10830,10830,10830,10830,0
|
|
20231113,182800,319635640,10830,10830,10830,10830,0
|
|
20231113,182700,319635640,10830,10830,10830,10830,0
|
|
20231113,182600,319635640,10830,10830,10830,10830,0
|
|
20231113,182500,319635640,10830,10830,10830,10830,0
|
|
20231113,182400,319635640,10830,10830,10830,10830,0
|
|
20231113,182300,319635640,10830,10830,10830,10830,0
|
|
20231113,182200,319635640,10830,10830,10830,10830,0
|
|
20231113,182100,319635640,10830,10830,10830,10830,0
|
|
20231113,182000,319635640,10830,10830,10830,10830,0
|
|
20231113,181900,319635640,10830,10830,10830,10830,0
|
|
20231113,181800,319635640,10830,10830,10830,10830,0
|
|
20231113,181700,319635640,10830,10830,10830,10830,0
|
|
20231113,181600,319635640,10830,10830,10830,10830,0
|
|
20231113,181500,319635640,10830,10830,10830,10830,0
|
|
20231113,181400,319635640,10830,10830,10830,10830,0
|
|
20231113,181300,319635640,10830,10830,10830,10830,0
|
|
20231113,181200,319635640,10830,10830,10830,10830,0
|
|
20231113,181100,319635640,10830,10830,10830,10830,0
|
|
20231113,181000,319635640,10830,10830,10830,10830,0
|
|
20231113,180900,319635640,10830,10830,10830,10830,0
|
|
20231113,180800,319635640,10830,10830,10830,10830,0
|
|
20231113,180700,319635640,10830,10830,10830,10830,0
|
|
20231113,180600,319635640,10830,10830,10830,10830,515
|
|
20231113,180500,319635640,10830,10830,10830,10830,0
|
|
20231113,180400,319635640,10830,10830,10830,10830,0
|
|
20231113,180300,319635640,10830,10830,10830,10830,0
|
|
20231113,180200,319635640,10830,10830,10830,10830,0
|
|
20231113,180100,319635640,10830,10830,10830,10830,0
|
|
20231113,180000,319635640,10830,10830,10830,10830,0
|
|
20231113,175900,319635640,10830,10830,10830,10830,0
|
|
20231113,175800,319635640,10830,10830,10830,10830,0
|
|
20231113,175700,319635640,10830,10830,10830,10830,0
|
|
20231113,175600,319635640,10830,10830,10830,10830,0
|
|
20231113,175500,319635640,10830,10830,10830,10830,0
|
|
20231113,175400,319635640,10830,10830,10830,10830,0
|
|
20231113,175300,319635640,10830,10830,10830,10830,0
|
|
20231113,175200,319635640,10830,10830,10830,10830,0
|
|
20231113,175100,319635640,10830,10830,10830,10830,0
|
|
20231113,175000,319635640,10830,10830,10830,10830,0
|
|
20231113,174900,319635640,10830,10830,10830,10830,0
|
|
20231113,174800,319635640,10830,10830,10830,10830,0
|
|
20231113,174700,319635640,10830,10830,10830,10830,0
|
|
20231113,174600,319635640,10830,10830,10830,10830,0
|
|
20231113,174500,319635640,10830,10830,10830,10830,0
|
|
20231113,174400,319635640,10830,10830,10830,10830,0
|
|
20231113,174300,319635640,10830,10830,10830,10830,0
|
|
20231113,174200,319635640,10830,10830,10830,10830,0
|
|
20231113,174100,319635640,10830,10830,10830,10830,0
|
|
20231113,174000,319635640,10830,10830,10830,10830,0
|
|
20231113,173900,319635640,10830,10830,10830,10830,0
|
|
20231113,173800,319635640,10830,10830,10830,10830,0
|
|
20231113,173700,319635640,10830,10830,10830,10830,0
|
|
20231113,173600,319635640,10830,10830,10830,10830,515
|
|
20231113,173500,319635640,10830,10830,10830,10830,0
|
|
20231113,173400,319635640,10830,10830,10830,10830,0
|
|
20231113,173300,319635640,10830,10830,10830,10830,0
|
|
20231113,173200,319635640,10830,10830,10830,10830,0
|
|
20231113,173100,319635640,10830,10830,10830,10830,0
|
|
20231113,173000,319635640,10830,10830,10830,10830,0
|
|
20231113,172900,319635640,10830,10830,10830,10830,0
|
|
20231113,172800,319635640,10830,10830,10830,10830,0
|
|
20231113,172700,319635640,10830,10830,10830,10830,0
|
|
20231113,172600,319635640,10830,10830,10830,10830,0
|
|
20231113,172500,319635640,10830,10830,10830,10830,0
|
|
20231113,172400,319635640,10830,10830,10830,10830,0
|
|
20231113,172300,319635640,10830,10830,10830,10830,0
|
|
20231113,172200,319635640,10830,10830,10830,10830,0
|
|
20231113,172100,319635640,10830,10830,10830,10830,0
|
|
20231113,172000,319635640,10830,10830,10830,10830,0
|
|
20231113,171900,319635640,10830,10830,10830,10830,0
|
|
20231113,171800,319635640,10830,10830,10830,10830,0
|
|
20231113,171700,319635640,10830,10830,10830,10830,0
|
|
20231113,171600,319635640,10830,10830,10830,10830,0
|
|
20231113,171500,319635640,10830,10830,10830,10830,0
|
|
20231113,171400,319635640,10830,10830,10830,10830,0
|
|
20231113,171300,319635640,10830,10830,10830,10830,0
|
|
20231113,171200,319635640,10830,10830,10830,10830,0
|
|
20231113,171100,319635640,10830,10830,10830,10830,0
|
|
20231113,171000,319635640,10830,10830,10830,10830,0
|
|
20231113,170900,319635640,10830,10830,10830,10830,0
|
|
20231113,170800,319635640,10830,10830,10830,10830,0
|
|
20231113,170700,319635640,10830,10830,10830,10830,0
|
|
20231113,170600,319635640,10830,10830,10830,10830,515
|
|
20231113,170500,319635640,10830,10830,10830,10830,0
|
|
20231113,170400,319635640,10830,10830,10830,10830,0
|
|
20231113,170300,319635640,10830,10830,10830,10830,0
|
|
20231113,170200,319635640,10830,10830,10830,10830,0
|
|
20231113,170100,319635640,10830,10830,10830,10830,0
|
|
20231113,170000,319635640,10830,10830,10830,10830,0
|
|
20231113,165900,319635640,10830,10830,10830,10830,0
|
|
20231113,165800,319635640,10830,10830,10830,10830,0
|
|
20231113,165700,319635640,10830,10830,10830,10830,0
|
|
20231113,165600,319635640,10830,10830,10830,10830,0
|
|
20231113,165500,319635640,10830,10830,10830,10830,0
|
|
20231113,165400,319635640,10830,10830,10830,10830,0
|
|
20231113,165300,319635640,10830,10830,10830,10830,0
|
|
20231113,165200,319635640,10830,10830,10830,10830,0
|
|
20231113,165100,319635640,10830,10830,10830,10830,0
|
|
20231113,165000,319635640,10830,10830,10830,10830,0
|
|
20231113,164900,319635640,10830,10830,10830,10830,0
|
|
20231113,164800,319635640,10830,10830,10830,10830,0
|
|
20231113,164700,319635640,10830,10830,10830,10830,0
|
|
20231113,164600,319635640,10830,10830,10830,10830,0
|
|
20231113,164500,319635640,10830,10830,10830,10830,0
|
|
20231113,164400,319635640,10830,10830,10830,10830,0
|
|
20231113,164300,319635640,10830,10830,10830,10830,0
|
|
20231113,164200,319635640,10830,10830,10830,10830,0
|
|
20231113,164100,319635640,10830,10830,10830,10830,0
|
|
20231113,164000,319635640,10830,10830,10830,10830,0
|
|
20231113,163900,319635640,10830,10830,10830,10830,0
|
|
20231113,163800,319635640,10830,10830,10830,10830,0
|
|
20231113,163700,319635640,10830,10830,10830,10830,0
|
|
20231113,163600,319635640,10830,10830,10830,10830,515
|
|
20231113,163500,319635640,10830,10830,10830,10830,0
|
|
20231113,163400,319635640,10830,10830,10830,10830,0
|
|
20231113,163300,319635640,10830,10830,10830,10830,0
|
|
20231113,163200,319635640,10830,10830,10830,10830,0
|
|
20231113,163100,319635640,10830,10830,10830,10830,0
|
|
20231113,163000,319635640,10830,10830,10830,10830,0
|
|
20231113,162900,319635640,10830,10830,10830,10830,0
|
|
20231113,162800,319635640,10830,10830,10830,10830,0
|
|
20231113,162700,319635640,10830,10830,10830,10830,0
|
|
20231113,162600,319635640,10830,10830,10830,10830,0
|
|
20231113,162500,319635640,10830,10830,10830,10830,0
|
|
20231113,162400,319635640,10830,10830,10830,10830,0
|
|
20231113,162300,319635640,10830,10830,10830,10830,0
|
|
20231113,162200,319635640,10830,10830,10830,10830,0
|
|
20231113,162100,319635640,10830,10830,10830,10830,0
|
|
20231113,162000,319635640,10830,10830,10830,10830,0
|
|
20231113,161900,319635640,10830,10830,10830,10830,0
|
|
20231113,161800,319635640,10830,10830,10830,10830,0
|
|
20231113,161700,319635640,10830,10830,10830,10830,0
|
|
20231113,161600,319635640,10830,10830,10830,10830,0
|
|
20231113,161500,319635640,10830,10830,10830,10830,0
|
|
20231113,161400,319635640,10830,10830,10830,10830,0
|
|
20231113,161300,319635640,10830,10830,10830,10830,0
|
|
20231113,161200,319635640,10830,10830,10830,10830,0
|
|
20231113,161100,319635640,10830,10830,10830,10830,0
|
|
20231113,161000,319635640,10830,10830,10830,10830,0
|
|
20231113,160900,319635640,10830,10830,10830,10830,0
|
|
20231113,160800,319635640,10830,10830,10830,10830,0
|
|
20231113,160700,319635640,10830,10830,10830,10830,0
|
|
20231113,160600,319635640,10830,10830,10830,10830,515
|
|
20231113,160500,319635640,10830,10830,10830,10830,0
|
|
20231113,160400,319635640,10830,10830,10830,10830,0
|
|
20231113,160300,319635640,10830,10830,10830,10830,0
|
|
20231113,160200,319635640,10830,10830,10830,10830,0
|
|
20231113,160100,319635640,10830,10830,10830,10830,0
|
|
20231113,160000,319635640,10830,10830,10830,10830,0
|
|
20231113,155900,319635640,10830,10830,10830,10830,0
|
|
20231113,155800,319635640,10830,10830,10830,10830,0
|
|
20231113,155700,319635640,10830,10830,10830,10830,0
|
|
20231113,155600,319635640,10830,10830,10830,10830,0
|
|
20231113,155500,319635640,10830,10830,10830,10830,0
|
|
20231113,155400,319635640,10830,10830,10830,10830,0
|
|
20231113,155300,319635640,10830,10830,10830,10830,0
|
|
20231113,155200,319635640,10830,10830,10830,10830,0
|
|
20231113,155100,319635640,10830,10830,10830,10830,0
|
|
20231113,155000,319635640,10830,10830,10830,10830,0
|
|
20231113,154900,319635640,10830,10830,10830,10830,0
|
|
20231113,154800,319635640,10830,10830,10830,10830,0
|
|
20231113,154700,319635640,10830,10830,10830,10830,0
|
|
20231113,154600,319635640,10830,10830,10830,10830,0
|
|
20231113,154500,319635640,10830,10830,10830,10830,0
|
|
20231113,154400,319635640,10830,10830,10830,10830,0
|
|
20231113,154300,319635640,10830,10830,10830,10830,0
|
|
20231113,154200,319635640,10830,10830,10830,10830,0
|
|
20231113,154100,319635640,10830,10830,10830,10830,0
|
|
20231113,154000,319635640,10830,10830,10830,10830,0
|
|
20231113,153900,319635640,10830,10830,10830,10830,0
|
|
20231113,153800,319635640,10830,10830,10830,10830,0
|
|
20231113,153700,319635640,10830,10830,10830,10830,0
|
|
20231113,153600,319635640,10830,10830,10830,10830,515
|
|
20231113,153500,319635640,10830,10830,10830,10830,0
|
|
20231113,153400,319635640,10830,10830,10830,10830,0
|
|
20231113,153300,319635640,10830,10830,10830,10830,0
|
|
20231113,153200,319635640,10830,10830,10830,10830,0
|
|
20231113,153100,319635640,10830,10830,10830,10830,0
|
|
20231113,153000,319635640,10830,10830,10830,10830,515
|
|
20231113,152900,314058190,10790,10790,10790,10790,0
|
|
20231113,152800,314058190,10790,10790,10790,10790,0
|
|
20231113,152700,314058190,10790,10790,10790,10790,0
|
|
20231113,152600,314058190,10790,10790,10790,10790,0
|
|
20231113,152500,314058190,10790,10790,10790,10790,0
|
|
20231113,152400,314058190,10790,10790,10790,10790,0
|
|
20231113,152300,314058190,10790,10790,10790,10790,0
|
|
20231113,152200,314058190,10790,10790,10790,10790,0
|
|
20231113,152100,314058190,10790,10790,10790,10790,0
|
|
20231113,152000,314058190,10790,10790,10790,10790,0
|
|
20231113,151900,314058190,10790,10790,10790,10790,21
|
|
20231113,151800,313831600,10780,10780,10780,10780,14
|
|
20231113,151700,313680680,10790,10790,10790,10790,170
|
|
20231113,151600,311846380,10790,10800,10800,10790,49
|
|
20231113,151500,311317420,10800,10800,10800,10800,0
|
|
20231113,151400,311317420,10800,10800,10800,10800,0
|
|
20231113,151300,311317420,10800,10800,10800,10800,0
|
|
20231113,151200,311317420,10800,10800,10800,10800,0
|
|
20231113,151100,311317420,10800,10800,10800,10800,8
|
|
20231113,151000,311231020,10800,10800,10800,10800,0
|
|
20231113,150900,311231020,10800,10800,10800,10800,0
|
|
20231113,150800,311231020,10800,10800,10800,10800,1
|
|
20231113,150700,311220220,10800,10800,10800,10800,50
|
|
20231113,150600,310680220,10800,10800,10800,10800,0
|
|
20231113,150500,310680220,10800,10800,10800,10800,0
|
|
20231113,150400,310680220,10800,10800,10800,10800,0
|
|
20231113,150300,310680220,10800,10800,10800,10800,0
|
|
20231113,150200,310680220,10800,10800,10800,10800,55
|
|
20231113,150100,310086220,10830,10830,10830,10830,0
|
|
20231113,150000,310086220,10830,10830,10830,10830,100
|
|
20231113,145900,309003220,10830,10830,10830,10830,0
|
|
20231113,145800,309003220,10830,10830,10830,10830,0
|
|
20231113,145700,309003220,10830,10830,10830,10830,3
|
|
20231113,145600,308970730,10840,10840,10840,10840,0
|
|
20231113,145500,308970730,10840,10840,10840,10840,0
|
|
20231113,145400,308970730,10840,10840,10840,10840,0
|
|
20231113,145300,308970730,10840,10840,10840,10840,0
|
|
20231113,145200,308970730,10840,10840,10840,10840,288
|
|
20231113,145100,305848810,10840,10840,10840,10840,0
|
|
20231113,145000,305848810,10840,10840,10840,10840,12
|
|
20231113,144900,305718730,10850,10850,10850,10850,0
|
|
20231113,144800,305718730,10850,10850,10850,10850,0
|
|
20231113,144700,305718730,10850,10830,10850,10830,700
|
|
20231113,144600,298127730,10830,10830,10830,10830,0
|
|
20231113,144500,298127730,10830,10830,10830,10830,0
|
|
20231113,144400,298127730,10830,10830,10830,10830,5
|
|
20231113,144300,298073580,10840,10840,10840,10840,582
|
|
20231113,144200,291764700,10840,10840,10840,10840,60
|
|
20231113,144100,291114300,10840,10840,10840,10840,0
|
|
20231113,144000,291114300,10840,10840,10840,10840,9
|
|
20231113,143900,291016740,10850,10850,10850,10850,0
|
|
20231113,143800,291016740,10850,10850,10850,10850,0
|
|
20231113,143700,291016740,10850,10850,10850,10850,0
|
|
20231113,143600,291016740,10850,10850,10850,10850,0
|
|
20231113,143500,291016740,10850,10850,10850,10850,1
|
|
20231113,143400,291005890,10850,10850,10850,10850,200
|
|
20231113,143300,288835890,10840,10840,10840,10840,0
|
|
20231113,143200,288835890,10840,10840,10850,10840,689
|
|
20231113,143100,281367100,10840,10840,10840,10840,691
|
|
20231113,143000,273876660,10780,10810,10810,10780,40
|
|
20231113,142900,273445340,10830,10830,10830,10830,0
|
|
20231113,142800,273445340,10830,10830,10830,10830,0
|
|
20231113,142700,273445340,10830,10830,10830,10830,0
|
|
20231113,142600,273445340,10830,10830,10830,10830,0
|
|
20231113,142500,273445340,10830,10830,10830,10830,37
|
|
20231113,142400,273044630,10780,10780,10780,10780,0
|
|
20231113,142300,273044630,10780,10780,10780,10780,364
|
|
20231113,142200,269120710,10780,10780,10780,10780,0
|
|
20231113,142100,269120710,10780,10780,10780,10780,10
|
|
20231113,142000,269012910,10790,10790,10790,10790,1
|
|
20231113,141900,269002120,10780,10790,10790,10780,219
|
|
20231113,141800,266639480,10790,10790,10790,10790,15
|
|
20231113,141700,266477630,10790,10790,10790,10790,0
|
|
20231113,141600,266477630,10790,10790,10790,10790,15
|
|
20231113,141500,266315780,10790,10790,10790,10790,15
|
|
20231113,141400,266153930,10780,10790,10790,10780,184
|
|
20231113,141300,264169430,10790,10790,10790,10790,0
|
|
20231113,141200,264169430,10790,10790,10790,10790,0
|
|
20231113,141100,264169430,10790,10790,10790,10790,0
|
|
20231113,141000,264169430,10790,10790,10790,10790,0
|
|
20231113,140900,264169430,10790,10790,10790,10790,0
|
|
20231113,140800,264169430,10790,10790,10790,10790,0
|
|
20231113,140700,264169430,10790,10790,10790,10790,20
|
|
20231113,140600,263953630,10780,10780,10780,10780,0
|
|
20231113,140500,263953630,10780,10780,10780,10780,0
|
|
20231113,140400,263953630,10780,10780,10780,10780,0
|
|
20231113,140300,263953630,10780,10780,10780,10780,0
|
|
20231113,140200,263953630,10780,10780,10780,10780,0
|
|
20231113,140100,263953630,10780,10780,10780,10780,0
|
|
20231113,140000,263953630,10780,10780,10780,10780,0
|
|
20231113,135900,263953630,10780,10780,10780,10780,0
|
|
20231113,135800,263953630,10780,10780,10780,10780,0
|
|
20231113,135700,263953630,10780,10780,10780,10780,0
|
|
20231113,135600,263953630,10780,10790,10790,10780,3
|
|
20231113,135500,263921270,10790,10800,10800,10790,146
|
|
20231113,135400,262344670,10810,10810,10810,10810,0
|
|
20231113,135300,262344670,10810,10810,10810,10810,0
|
|
20231113,135200,262344670,10810,10810,10810,10810,2
|
|
20231113,135100,262323050,10800,10800,10800,10800,0
|
|
20231113,135000,262323050,10800,10800,10800,10800,0
|
|
20231113,134900,262323050,10800,10800,10800,10800,0
|
|
20231113,134800,262323050,10800,10800,10800,10800,0
|
|
20231113,134700,262323050,10800,10800,10800,10800,0
|
|
20231113,134600,262323050,10800,10800,10800,10800,0
|
|
20231113,134500,262323050,10800,10800,10800,10800,0
|
|
20231113,134400,262323050,10800,10800,10800,10800,0
|
|
20231113,134300,262323050,10800,10800,10800,10800,0
|
|
20231113,134200,262323050,10800,10800,10800,10800,0
|
|
20231113,134100,262323050,10800,10800,10800,10800,0
|
|
20231113,134000,262323050,10800,10800,10800,10800,0
|
|
20231113,133900,262323050,10800,10800,10800,10800,0
|
|
20231113,133800,262323050,10800,10800,10800,10800,0
|
|
20231113,133700,262323050,10800,10800,10800,10800,0
|
|
20231113,133600,262323050,10800,10800,10800,10800,0
|
|
20231113,133500,262323050,10800,10800,10800,10800,17
|
|
20231113,133400,262139450,10780,10780,10780,10780,0
|
|
20231113,133300,262139450,10780,10780,10780,10780,0
|
|
20231113,133200,262139450,10780,10780,10780,10780,0
|
|
20231113,133100,262139450,10780,10780,10780,10780,0
|
|
20231113,133000,262139450,10780,10780,10780,10780,0
|
|
20231113,132900,262139450,10780,10780,10780,10780,258
|
|
20231113,132800,259358210,10780,10780,10780,10780,0
|
|
20231113,132700,259358210,10780,10780,10780,10780,0
|
|
20231113,132600,259358210,10780,10780,10780,10780,0
|
|
20231113,132500,259358210,10780,10790,10850,10780,210
|
|
20231113,132400,257092760,10850,10850,10850,10850,0
|
|
20231113,132300,257092760,10850,10850,10850,10850,0
|
|
20231113,132200,257092760,10850,10850,10850,10850,0
|
|
20231113,132100,257092760,10850,10850,10850,10850,0
|
|
20231113,132000,257092760,10850,10850,10850,10850,0
|
|
20231113,131900,257092760,10850,10850,10850,10850,1
|
|
20231113,131800,257081910,10780,10780,10780,10780,0
|
|
20231113,131700,257081910,10780,10780,10780,10780,0
|
|
20231113,131600,257081910,10780,10780,10780,10780,0
|
|
20231113,131500,257081910,10780,10780,10780,10780,0
|
|
20231113,131400,257081910,10780,10780,10780,10780,45
|
|
20231113,131300,256596810,10850,10850,10850,10850,0
|
|
20231113,131200,256596810,10850,10850,10850,10850,0
|
|
20231113,131100,256596810,10850,10850,10850,10850,1
|
|
20231113,131000,256585960,10790,10790,10790,10790,0
|
|
20231113,130900,256585960,10790,10790,10790,10790,0
|
|
20231113,130800,256585960,10790,10790,10790,10790,0
|
|
20231113,130700,256585960,10790,10790,10790,10790,0
|
|
20231113,130600,256585960,10790,10790,10790,10790,0
|
|
20231113,130500,256585960,10790,10790,10790,10790,0
|
|
20231113,130400,256585960,10790,10790,10790,10790,0
|
|
20231113,130300,256585960,10790,10790,10790,10790,109
|
|
20231113,130200,255409850,10780,10780,10780,10780,0
|
|
20231113,130100,255409850,10780,10780,10780,10780,5
|
|
20231113,130000,255355950,10780,10780,10780,10780,25
|
|
20231113,125900,255086450,10870,10870,10870,10870,0
|
|
20231113,125800,255086450,10870,10870,10870,10870,0
|
|
20231113,125700,255086450,10870,10870,10870,10870,0
|
|
20231113,125600,255086450,10870,10870,10870,10870,1
|
|
20231113,125500,255075580,10790,10800,10800,10790,52
|
|
20231113,125400,254514480,10780,10780,10780,10780,0
|
|
20231113,125300,254514480,10780,10870,10870,10780,612
|
|
20231113,125200,247909420,10810,10810,10810,10810,0
|
|
20231113,125100,247909420,10810,10810,10810,10810,0
|
|
20231113,125000,247909420,10810,10810,10810,10810,2
|
|
20231113,124900,247887800,10810,10810,10810,10810,0
|
|
20231113,124800,247887800,10810,10810,10810,10810,0
|
|
20231113,124700,247887800,10810,10810,10810,10810,0
|
|
20231113,124600,247887800,10810,10810,10810,10810,100
|
|
20231113,124500,246806800,10810,10810,10810,10810,0
|
|
20231113,124400,246806800,10810,10810,10810,10810,30
|
|
20231113,124300,246482500,10870,10870,10870,10870,0
|
|
20231113,124200,246482500,10870,10870,10870,10870,0
|
|
20231113,124100,246482500,10870,10870,10870,10870,0
|
|
20231113,124000,246482500,10870,10870,10870,10870,0
|
|
20231113,123900,246482500,10870,10870,10870,10870,0
|
|
20231113,123800,246482500,10870,10860,10870,10800,5
|
|
20231113,123700,246428300,10860,10860,10860,10860,0
|
|
20231113,123600,246428300,10860,10860,10860,10860,0
|
|
20231113,123500,246428300,10860,10860,10860,10860,0
|
|
20231113,123400,246428300,10860,10800,10860,10800,2
|
|
20231113,123300,246406640,10810,10810,10810,10810,40
|
|
20231113,123200,245974240,10810,10810,10810,10810,10
|
|
20231113,123100,245866140,10810,10810,10810,10810,0
|
|
20231113,123000,245866140,10810,10810,10810,10810,25
|
|
20231113,122900,245595890,10800,10800,10800,10800,30
|
|
20231113,122800,245271890,10810,10810,10810,10810,15
|
|
20231113,122700,245109740,10810,10820,10820,10810,220
|
|
20231113,122600,242730340,10890,10890,10890,10890,0
|
|
20231113,122500,242730340,10890,10890,10890,10890,0
|
|
20231113,122400,242730340,10890,10890,10890,10890,0
|
|
20231113,122300,242730340,10890,10890,10890,10890,0
|
|
20231113,122200,242730340,10890,10890,10890,10890,0
|
|
20231113,122100,242730340,10890,10890,10890,10890,0
|
|
20231113,122000,242730340,10890,10890,10890,10890,0
|
|
20231113,121900,242730340,10890,10890,10890,10890,0
|
|
20231113,121800,242730340,10890,10890,10890,10890,0
|
|
20231113,121700,242730340,10890,10890,10890,10890,0
|
|
20231113,121600,242730340,10890,10890,10890,10890,0
|
|
20231113,121500,242730340,10890,10890,10890,10890,0
|
|
20231113,121400,242730340,10890,10890,10890,10890,0
|
|
20231113,121300,242730340,10890,10890,10890,10890,0
|
|
20231113,121200,242730340,10890,10890,10890,10890,0
|
|
20231113,121100,242730340,10890,10890,10890,10890,0
|
|
20231113,121000,242730340,10890,10820,10890,10820,2
|
|
20231113,120900,242708630,10820,10820,10820,10820,45
|
|
20231113,120800,242221730,10820,10820,10820,10820,55
|
|
20231113,120700,241626630,10890,10810,10890,10810,2
|
|
20231113,120600,241604930,10810,10810,10810,10810,0
|
|
20231113,120500,241604930,10810,10810,10810,10810,0
|
|
20231113,120400,241604930,10810,10810,10810,10810,170
|
|
20231113,120300,239767230,10890,10890,10890,10890,10
|
|
20231113,120200,239658330,10890,10890,10890,10890,1
|
|
20231113,120100,239647440,10810,10850,10850,10810,431
|
|
20231113,120000,234982490,10850,10850,10850,10850,0
|
|
20231113,115900,234982490,10850,10840,10850,10840,49
|
|
20231113,115800,234451230,10840,10850,10850,10840,101
|
|
20231113,115700,233356070,10850,10850,10850,10850,73
|
|
20231113,115600,232564020,10860,10860,10860,10860,109
|
|
20231113,115500,231380280,10880,10880,10880,10880,11
|
|
20231113,115400,231260600,10880,10880,10880,10880,0
|
|
20231113,115300,231260600,10880,10890,10890,10880,162
|
|
20231113,115200,229497880,10970,10960,10970,10960,107
|
|
20231113,115100,228325090,10960,10960,10960,10960,0
|
|
20231113,115000,228325090,10960,10960,10960,10960,0
|
|
20231113,114900,228325090,10960,10960,10960,10960,0
|
|
20231113,114800,228325090,10960,10960,10960,10960,0
|
|
20231113,114700,228325090,10960,10960,10960,10960,1
|
|
20231113,114600,228314130,10900,10900,10900,10900,0
|
|
20231113,114500,228314130,10900,10900,10900,10900,0
|
|
20231113,114400,228314130,10900,10900,10900,10900,0
|
|
20231113,114300,228314130,10900,10900,10900,10900,0
|
|
20231113,114200,228314130,10900,10900,10900,10900,0
|
|
20231113,114100,228314130,10900,10910,10910,10900,132
|
|
20231113,114000,226875320,10910,10910,10910,10910,0
|
|
20231113,113900,226875320,10910,10910,10910,10910,11
|
|
20231113,113800,226755310,10980,10980,10980,10980,52
|
|
20231113,113700,226184350,10980,10980,10980,10980,0
|
|
20231113,113600,226184350,10980,10970,10980,10970,119
|
|
20231113,113500,224878130,10970,10970,10970,10970,40
|
|
20231113,113400,224439330,10910,10910,10910,10910,100
|
|
20231113,113300,223348330,10900,10900,10900,10900,60
|
|
20231113,113200,222694330,10900,10900,10900,10900,55
|
|
20231113,113100,222094830,10910,10910,10910,10910,0
|
|
20231113,113000,222094830,10910,10910,10910,10910,40
|
|
20231113,112900,221658430,10910,10930,10930,10910,15
|
|
20231113,112800,221494680,10930,10920,10930,10920,10
|
|
20231113,112700,221385430,10930,10930,10930,10930,0
|
|
20231113,112600,221385430,10930,10930,10930,10930,0
|
|
20231113,112500,221385430,10930,10930,10930,10930,0
|
|
20231113,112400,221385430,10930,10930,10930,10930,32
|
|
20231113,112300,221035670,10990,10990,10990,10990,2
|
|
20231113,112200,221013690,11000,11000,11000,11000,0
|
|
20231113,112100,221013690,11000,11000,11000,11000,0
|
|
20231113,112000,221013690,11000,10990,11000,10990,150
|
|
20231113,111900,219363860,10990,10990,10990,10990,0
|
|
20231113,111800,219363860,10990,10990,10990,10990,0
|
|
20231113,111700,219363860,10990,10980,10990,10980,169
|
|
20231113,111600,217507480,10900,10900,10900,10900,31
|
|
20231113,111500,217169580,10880,10910,10920,10880,864
|
|
20231113,111400,207746300,10990,11000,11000,10990,698
|
|
20231113,111300,200074370,11000,10980,11000,10980,769
|
|
20231113,111200,191623720,10980,10940,10980,10940,157
|
|
20231113,111100,189903970,10940,10930,10940,10930,60
|
|
20231113,111000,189247620,10940,10940,10940,10940,0
|
|
20231113,110900,189247620,10940,10940,10940,10940,0
|
|
20231113,110800,189247620,10940,10940,10940,10940,0
|
|
20231113,110700,189247620,10940,10910,10940,10910,813
|
|
20231113,110600,180360840,10910,10910,10910,10910,0
|
|
20231113,110500,180360840,10910,10880,10910,10880,373
|
|
20231113,110400,176297700,10840,10840,10840,10840,2
|
|
20231113,110300,176276020,10880,10880,10880,10880,0
|
|
20231113,110200,176276020,10880,10880,10880,10880,0
|
|
20231113,110100,176276020,10880,10880,10880,10880,0
|
|
20231113,110000,176276020,10880,10880,10880,10880,0
|
|
20231113,105900,176276020,10880,10880,10880,10880,0
|
|
20231113,105800,176276020,10880,10880,10880,10880,0
|
|
20231113,105700,176276020,10880,10820,10880,10820,2
|
|
20231113,105600,176254320,10810,10810,10810,10810,0
|
|
20231113,105500,176254320,10810,10810,10810,10810,55
|
|
20231113,105400,175659770,10820,10820,10820,10820,0
|
|
20231113,105300,175659770,10820,10820,10820,10820,19
|
|
20231113,105200,175454190,10820,10820,10820,10820,50
|
|
20231113,105100,174913190,10890,10890,10890,10890,0
|
|
20231113,105000,174913190,10890,10890,10890,10890,0
|
|
20231113,104900,174913190,10890,10890,10890,10890,0
|
|
20231113,104800,174913190,10890,10890,10890,10890,0
|
|
20231113,104700,174913190,10890,10880,10890,10790,1405
|
|
20231113,104600,159735780,10880,10870,10880,10870,96
|
|
20231113,104500,158691790,10830,10830,10830,10830,52
|
|
20231113,104400,158128630,10870,10870,10870,10870,1
|
|
20231113,104300,158117760,10870,10870,10870,10870,0
|
|
20231113,104200,158117760,10870,10870,10870,10870,0
|
|
20231113,104100,158117760,10870,10820,10870,10820,2
|
|
20231113,104000,158096070,10820,10820,10820,10820,1
|
|
20231113,103900,158085250,10850,10880,10880,10850,53
|
|
20231113,103800,157510080,10900,10900,10900,10900,63
|
|
20231113,103700,156823380,10900,10900,10900,10900,100
|
|
20231113,103600,155733380,10900,10900,10900,10900,50
|
|
20231113,103500,155188380,10900,10890,10900,10890,156
|
|
20231113,103400,153489530,10890,10890,10890,10890,1
|
|
20231113,103300,153478640,10880,10880,10880,10880,20
|
|
20231113,103200,153261040,10890,10890,10890,10890,0
|
|
20231113,103100,153261040,10890,10890,10890,10890,50
|
|
20231113,103000,152716540,10890,10890,10890,10890,0
|
|
20231113,102900,152716540,10890,10870,10890,10870,5
|
|
20231113,102800,152662140,10850,10850,10850,10850,5
|
|
20231113,102700,152607890,10850,10850,10850,10850,0
|
|
20231113,102600,152607890,10850,10850,10850,10850,0
|
|
20231113,102500,152607890,10850,10850,10850,10850,0
|
|
20231113,102400,152607890,10850,10850,10850,10850,0
|
|
20231113,102300,152607890,10850,10820,10850,10820,392
|
|
20231113,102200,148361120,10820,10820,10820,10820,0
|
|
20231113,102100,148361120,10820,10820,10820,10820,0
|
|
20231113,102000,148361120,10820,10820,10820,10820,0
|
|
20231113,101900,148361120,10820,10820,10820,10820,0
|
|
20231113,101800,148361120,10820,10820,10820,10820,0
|
|
20231113,101700,148361120,10820,10820,10820,10820,0
|
|
20231113,101600,148361120,10820,10820,10820,10820,0
|
|
20231113,101500,148361120,10820,10810,10820,10810,85
|
|
20231113,101400,147441770,10800,10800,10800,10800,0
|
|
20231113,101300,147441770,10800,10800,10800,10800,59
|
|
20231113,101200,146804570,10810,10810,10810,10810,0
|
|
20231113,101100,146804570,10810,10810,10810,10810,0
|
|
20231113,101000,146804570,10810,10790,10810,10790,97
|
|
20231113,100900,145757000,10790,10790,10790,10790,0
|
|
20231113,100800,145757000,10790,10790,10790,10790,300
|
|
20231113,100700,142520000,10790,10790,10790,10790,0
|
|
20231113,100600,142520000,10790,10790,10790,10790,0
|
|
20231113,100500,142520000,10790,10790,10790,10790,0
|
|
20231113,100400,142520000,10790,10790,10790,10790,60
|
|
20231113,100300,141872600,10790,10790,10790,10790,0
|
|
20231113,100200,141872600,10790,10790,10790,10790,2733
|
|
20231113,100100,112383530,10770,10790,10790,10770,1045
|
|
20231113,100000,101110110,10790,10780,10820,10780,4754
|
|
20231113,095900,49811410,10790,10800,10800,10790,389
|
|
20231113,095800,45613900,10820,10820,10820,10820,1
|
|
20231113,095700,45603080,10790,10790,10790,10790,3
|
|
20231113,095600,45570710,10790,10790,10790,10790,0
|
|
20231113,095500,45570710,10790,10790,10790,10790,0
|
|
20231113,095400,45570710,10790,10790,10790,10790,1
|
|
20231113,095300,45559920,10790,10790,10790,10790,1
|
|
20231113,095200,45549130,10790,10810,10810,10790,100
|
|
20231113,095100,44468930,10820,10820,10820,10820,1
|
|
20231113,095000,44458110,10810,10810,10810,10810,0
|
|
20231113,094900,44458110,10810,10800,10810,10800,226
|
|
20231113,094800,42017300,10810,10810,10810,10810,0
|
|
20231113,094700,42017300,10810,10810,10810,10810,0
|
|
20231113,094600,42017300,10810,10810,10810,10810,0
|
|
20231113,094500,42017300,10810,10810,10810,10810,0
|
|
20231113,094400,42017300,10810,10810,10810,10810,0
|
|
20231113,094300,42017300,10810,10810,10810,10810,0
|
|
20231113,094200,42017300,10810,10810,10810,10810,11
|
|
20231113,094100,41898390,10820,10820,10820,10820,0
|
|
20231113,094000,41898390,10820,10820,10820,10820,38
|
|
20231113,093900,41487230,10820,10820,10820,10820,0
|
|
20231113,093800,41487230,10820,10820,10820,10820,0
|
|
20231113,093700,41487230,10820,10820,10820,10820,0
|
|
20231113,093600,41487230,10820,10820,10820,10820,0
|
|
20231113,093500,41487230,10820,10830,10830,10820,53
|
|
20231113,093400,40913270,10830,10840,10840,10830,147
|
|
20231113,093300,39319890,10870,10870,10870,10870,1
|
|
20231113,093200,39309020,10870,10880,10880,10870,24
|
|
20231113,093100,39047910,10880,10890,10890,10880,61
|
|
20231113,093000,38384220,10880,10880,10880,10880,0
|
|
20231113,092900,38384220,10880,10860,10880,10860,117
|
|
20231113,092800,37111300,10840,10840,10840,10840,0
|
|
20231113,092700,37111300,10840,10840,10840,10840,67
|
|
20231113,092600,36385020,10840,10840,10840,10840,10
|
|
20231113,092500,36276620,10840,10840,10840,10840,0
|
|
20231113,092400,36276620,10840,10840,10840,10840,3
|
|
20231113,092300,36244100,10860,10860,10860,10860,0
|
|
20231113,092200,36244100,10860,10860,10860,10860,1
|
|
20231113,092100,36233240,10840,10840,10840,10840,0
|
|
20231113,092000,36233240,10840,10840,10840,10840,0
|
|
20231113,091900,36233240,10840,10840,10840,10840,140
|
|
20231113,091800,34715640,10840,10840,10840,10840,126
|
|
20231113,091700,33349800,10840,10840,10840,10840,0
|
|
20231113,091600,33349800,10840,10840,10840,10840,0
|
|
20231113,091500,33349800,10840,10840,10840,10840,2
|
|
20231113,091400,33328120,10840,10840,10840,10840,0
|
|
20231113,091300,33328120,10840,10840,10840,10840,250
|
|
20231113,091200,30618120,10890,10890,10890,10890,0
|
|
20231113,091100,30618120,10890,10890,10890,10890,0
|
|
20231113,091000,30618120,10890,10890,10890,10890,0
|
|
20231113,090900,30618120,10890,10850,10890,10850,30
|
|
20231113,090800,30291850,10850,10850,10850,10850,0
|
|
20231113,090700,30291850,10850,10840,10850,10840,7
|
|
20231113,090600,30215920,10840,10840,10840,10840,3
|
|
20231113,090500,30183400,10830,10830,10830,10830,5
|
|
20231113,090400,30129250,10820,10820,10820,10820,5
|
|
20231113,090300,30075150,10810,10810,10810,10810,0
|
|
20231113,090200,30075150,10810,10800,10810,10800,212
|
|
20231113,090100,27784950,10850,10850,10850,10720,2412
|
|
20231113,090000,1631220,10850,10790,10850,10790,151
|