629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,202600,146824210,6440,6440,6440,6440,280
|
|
20231116,202500,146824210,6440,6440,6440,6440,0
|
|
20231116,202400,146824210,6440,6440,6440,6440,0
|
|
20231116,202300,146824210,6440,6440,6440,6440,0
|
|
20231116,202200,146824210,6440,6440,6440,6440,0
|
|
20231116,202100,146824210,6440,6440,6440,6440,0
|
|
20231116,202000,146824210,6440,6440,6440,6440,0
|
|
20231116,201900,146824210,6440,6440,6440,6440,0
|
|
20231116,201800,146824210,6440,6440,6440,6440,0
|
|
20231116,201700,146824210,6440,6440,6440,6440,0
|
|
20231116,201600,146824210,6440,6440,6440,6440,0
|
|
20231116,201500,146824210,6440,6440,6440,6440,0
|
|
20231116,201400,146824210,6440,6440,6440,6440,0
|
|
20231116,201300,146824210,6440,6440,6440,6440,0
|
|
20231116,201200,146824210,6440,6440,6440,6440,0
|
|
20231116,201100,146824210,6440,6440,6440,6440,0
|
|
20231116,201000,146824210,6440,6440,6440,6440,0
|
|
20231116,200900,146824210,6440,6440,6440,6440,0
|
|
20231116,200800,146824210,6440,6440,6440,6440,0
|
|
20231116,200700,146824210,6440,6440,6440,6440,0
|
|
20231116,200600,146824210,6440,6440,6440,6440,0
|
|
20231116,200500,146824210,6440,6440,6440,6440,0
|
|
20231116,200400,146824210,6440,6440,6440,6440,0
|
|
20231116,200300,146824210,6440,6440,6440,6440,0
|
|
20231116,200200,146824210,6440,6440,6440,6440,0
|
|
20231116,200100,146824210,6440,6440,6440,6440,0
|
|
20231116,200000,146824210,6440,6440,6440,6440,0
|
|
20231116,195900,146824210,6440,6440,6440,6440,0
|
|
20231116,195800,146824210,6440,6440,6440,6440,0
|
|
20231116,195700,146824210,6440,6440,6440,6440,0
|
|
20231116,195600,146824210,6440,6440,6440,6440,280
|
|
20231116,195500,146824210,6440,6440,6440,6440,0
|
|
20231116,195400,146824210,6440,6440,6440,6440,0
|
|
20231116,195300,146824210,6440,6440,6440,6440,0
|
|
20231116,195200,146824210,6440,6440,6440,6440,0
|
|
20231116,195100,146824210,6440,6440,6440,6440,0
|
|
20231116,195000,146824210,6440,6440,6440,6440,0
|
|
20231116,194900,146824210,6440,6440,6440,6440,0
|
|
20231116,194800,146824210,6440,6440,6440,6440,0
|
|
20231116,194700,146824210,6440,6440,6440,6440,0
|
|
20231116,194600,146824210,6440,6440,6440,6440,0
|
|
20231116,194500,146824210,6440,6440,6440,6440,0
|
|
20231116,194400,146824210,6440,6440,6440,6440,0
|
|
20231116,194300,146824210,6440,6440,6440,6440,0
|
|
20231116,194200,146824210,6440,6440,6440,6440,0
|
|
20231116,194100,146824210,6440,6440,6440,6440,0
|
|
20231116,194000,146824210,6440,6440,6440,6440,0
|
|
20231116,193900,146824210,6440,6440,6440,6440,0
|
|
20231116,193800,146824210,6440,6440,6440,6440,0
|
|
20231116,193700,146824210,6440,6440,6440,6440,0
|
|
20231116,193600,146824210,6440,6440,6440,6440,0
|
|
20231116,193500,146824210,6440,6440,6440,6440,0
|
|
20231116,193400,146824210,6440,6440,6440,6440,0
|
|
20231116,193300,146824210,6440,6440,6440,6440,0
|
|
20231116,193200,146824210,6440,6440,6440,6440,0
|
|
20231116,193100,146824210,6440,6440,6440,6440,0
|
|
20231116,193000,146824210,6440,6440,6440,6440,0
|
|
20231116,192900,146824210,6440,6440,6440,6440,0
|
|
20231116,192800,146824210,6440,6440,6440,6440,0
|
|
20231116,192700,146824210,6440,6440,6440,6440,0
|
|
20231116,192600,146824210,6440,6440,6440,6440,280
|
|
20231116,192500,146824210,6440,6440,6440,6440,0
|
|
20231116,192400,146824210,6440,6440,6440,6440,0
|
|
20231116,192300,146824210,6440,6440,6440,6440,0
|
|
20231116,192200,146824210,6440,6440,6440,6440,0
|
|
20231116,192100,146824210,6440,6440,6440,6440,0
|
|
20231116,192000,146824210,6440,6440,6440,6440,0
|
|
20231116,191900,146824210,6440,6440,6440,6440,0
|
|
20231116,191800,146824210,6440,6440,6440,6440,0
|
|
20231116,191700,146824210,6440,6440,6440,6440,0
|
|
20231116,191600,146824210,6440,6440,6440,6440,0
|
|
20231116,191500,146824210,6440,6440,6440,6440,0
|
|
20231116,191400,146824210,6440,6440,6440,6440,0
|
|
20231116,191300,146824210,6440,6440,6440,6440,0
|
|
20231116,191200,146824210,6440,6440,6440,6440,0
|
|
20231116,191100,146824210,6440,6440,6440,6440,0
|
|
20231116,191000,146824210,6440,6440,6440,6440,0
|
|
20231116,190900,146824210,6440,6440,6440,6440,0
|
|
20231116,190800,146824210,6440,6440,6440,6440,0
|
|
20231116,190700,146824210,6440,6440,6440,6440,0
|
|
20231116,190600,146824210,6440,6440,6440,6440,0
|
|
20231116,190500,146824210,6440,6440,6440,6440,0
|
|
20231116,190400,146824210,6440,6440,6440,6440,0
|
|
20231116,190300,146824210,6440,6440,6440,6440,0
|
|
20231116,190200,146824210,6440,6440,6440,6440,0
|
|
20231116,190100,146824210,6440,6440,6440,6440,0
|
|
20231116,190000,146824210,6440,6440,6440,6440,0
|
|
20231116,185900,146824210,6440,6440,6440,6440,0
|
|
20231116,185800,146824210,6440,6440,6440,6440,0
|
|
20231116,185700,146824210,6440,6440,6440,6440,0
|
|
20231116,185600,146824210,6440,6440,6440,6440,280
|
|
20231116,185500,146824210,6440,6440,6440,6440,0
|
|
20231116,185400,146824210,6440,6440,6440,6440,0
|
|
20231116,185300,146824210,6440,6440,6440,6440,0
|
|
20231116,185200,146824210,6440,6440,6440,6440,0
|
|
20231116,185100,146824210,6440,6440,6440,6440,0
|
|
20231116,185000,146824210,6440,6440,6440,6440,0
|
|
20231116,184900,146824210,6440,6440,6440,6440,0
|
|
20231116,184800,146824210,6440,6440,6440,6440,0
|
|
20231116,184700,146824210,6440,6440,6440,6440,0
|
|
20231116,184600,146824210,6440,6440,6440,6440,0
|
|
20231116,184500,146824210,6440,6440,6440,6440,0
|
|
20231116,184400,146824210,6440,6440,6440,6440,0
|
|
20231116,184300,146824210,6440,6440,6440,6440,0
|
|
20231116,184200,146824210,6440,6440,6440,6440,0
|
|
20231116,184100,146824210,6440,6440,6440,6440,0
|
|
20231116,184000,146824210,6440,6440,6440,6440,0
|
|
20231116,183900,146824210,6440,6440,6440,6440,0
|
|
20231116,183800,146824210,6440,6440,6440,6440,0
|
|
20231116,183700,146824210,6440,6440,6440,6440,0
|
|
20231116,183600,146824210,6440,6440,6440,6440,0
|
|
20231116,183500,146824210,6440,6440,6440,6440,0
|
|
20231116,183400,146824210,6440,6440,6440,6440,0
|
|
20231116,183300,146824210,6440,6440,6440,6440,0
|
|
20231116,183200,146824210,6440,6440,6440,6440,0
|
|
20231116,183100,146824210,6440,6440,6440,6440,0
|
|
20231116,183000,146824210,6440,6440,6440,6440,0
|
|
20231116,182900,146824210,6440,6440,6440,6440,0
|
|
20231116,182800,146824210,6440,6440,6440,6440,0
|
|
20231116,182700,146824210,6440,6440,6440,6440,0
|
|
20231116,182600,146824210,6440,6440,6440,6440,280
|
|
20231116,182500,146824210,6440,6440,6440,6440,0
|
|
20231116,182400,146824210,6440,6440,6440,6440,0
|
|
20231116,182300,146824210,6440,6440,6440,6440,0
|
|
20231116,182200,146824210,6440,6440,6440,6440,0
|
|
20231116,182100,146824210,6440,6440,6440,6440,0
|
|
20231116,182000,146824210,6440,6440,6440,6440,0
|
|
20231116,181900,146824210,6440,6440,6440,6440,0
|
|
20231116,181800,146824210,6440,6440,6440,6440,0
|
|
20231116,181700,146824210,6440,6440,6440,6440,0
|
|
20231116,181600,146824210,6440,6440,6440,6440,0
|
|
20231116,181500,146824210,6440,6440,6440,6440,0
|
|
20231116,181400,146824210,6440,6440,6440,6440,0
|
|
20231116,181300,146824210,6440,6440,6440,6440,0
|
|
20231116,181200,146824210,6440,6440,6440,6440,0
|
|
20231116,181100,146824210,6440,6440,6440,6440,0
|
|
20231116,181000,146824210,6440,6440,6440,6440,0
|
|
20231116,180900,146824210,6440,6440,6440,6440,0
|
|
20231116,180800,146824210,6440,6440,6440,6440,0
|
|
20231116,180700,146824210,6440,6440,6440,6440,0
|
|
20231116,180600,146824210,6440,6440,6440,6440,0
|
|
20231116,180500,146824210,6440,6440,6440,6440,0
|
|
20231116,180400,146824210,6440,6440,6440,6440,0
|
|
20231116,180300,146824210,6440,6440,6440,6440,0
|
|
20231116,180200,146824210,6440,6440,6440,6440,0
|
|
20231116,180100,146824210,6440,6440,6440,6440,0
|
|
20231116,180000,146824210,6440,6440,6440,6440,0
|
|
20231116,175900,146824210,6440,6440,6440,6440,0
|
|
20231116,175800,146824210,6440,6440,6440,6440,0
|
|
20231116,175700,146824210,6440,6440,6440,6440,0
|
|
20231116,175600,146824210,6440,6440,6440,6440,280
|
|
20231116,175500,146824210,6440,6440,6440,6440,0
|
|
20231116,175400,146824210,6440,6440,6440,6440,0
|
|
20231116,175300,146824210,6440,6440,6440,6440,0
|
|
20231116,175200,146824210,6440,6440,6440,6440,0
|
|
20231116,175100,146824210,6440,6440,6440,6440,0
|
|
20231116,175000,146824210,6440,6440,6440,6440,0
|
|
20231116,174900,146824210,6440,6440,6440,6440,0
|
|
20231116,174800,146824210,6440,6440,6440,6440,0
|
|
20231116,174700,146824210,6440,6440,6440,6440,0
|
|
20231116,174600,146824210,6440,6440,6440,6440,0
|
|
20231116,174500,146824210,6440,6440,6440,6440,0
|
|
20231116,174400,146824210,6440,6440,6440,6440,0
|
|
20231116,174300,146824210,6440,6440,6440,6440,0
|
|
20231116,174200,146824210,6440,6440,6440,6440,0
|
|
20231116,174100,146824210,6440,6440,6440,6440,0
|
|
20231116,174000,146824210,6440,6440,6440,6440,0
|
|
20231116,173900,146824210,6440,6440,6440,6440,0
|
|
20231116,173800,146824210,6440,6440,6440,6440,0
|
|
20231116,173700,146824210,6440,6440,6440,6440,0
|
|
20231116,173600,146824210,6440,6440,6440,6440,0
|
|
20231116,173500,146824210,6440,6440,6440,6440,0
|
|
20231116,173400,146824210,6440,6440,6440,6440,0
|
|
20231116,173300,146824210,6440,6440,6440,6440,0
|
|
20231116,173200,146824210,6440,6440,6440,6440,0
|
|
20231116,173100,146824210,6440,6440,6440,6440,0
|
|
20231116,173000,146824210,6440,6440,6440,6440,0
|
|
20231116,172900,146824210,6440,6440,6440,6440,0
|
|
20231116,172800,146824210,6440,6440,6440,6440,0
|
|
20231116,172700,146824210,6440,6440,6440,6440,0
|
|
20231116,172600,146824210,6440,6440,6440,6440,280
|
|
20231116,172500,146824210,6440,6440,6440,6440,0
|
|
20231116,172400,146824210,6440,6440,6440,6440,0
|
|
20231116,172300,146824210,6440,6440,6440,6440,0
|
|
20231116,172200,146824210,6440,6440,6440,6440,0
|
|
20231116,172100,146824210,6440,6440,6440,6440,0
|
|
20231116,172000,146824210,6440,6440,6440,6440,0
|
|
20231116,171900,146824210,6440,6440,6440,6440,0
|
|
20231116,171800,146824210,6440,6440,6440,6440,0
|
|
20231116,171700,146824210,6440,6440,6440,6440,0
|
|
20231116,171600,146824210,6440,6440,6440,6440,0
|
|
20231116,171500,146824210,6440,6440,6440,6440,0
|
|
20231116,171400,146824210,6440,6440,6440,6440,0
|
|
20231116,171300,146824210,6440,6440,6440,6440,0
|
|
20231116,171200,146824210,6440,6440,6440,6440,0
|
|
20231116,171100,146824210,6440,6440,6440,6440,0
|
|
20231116,171000,146824210,6440,6440,6440,6440,0
|
|
20231116,170900,146824210,6440,6440,6440,6440,0
|
|
20231116,170800,146824210,6440,6440,6440,6440,0
|
|
20231116,170700,146824210,6440,6440,6440,6440,0
|
|
20231116,170600,146824210,6440,6440,6440,6440,0
|
|
20231116,170500,146824210,6440,6440,6440,6440,0
|
|
20231116,170400,146824210,6440,6440,6440,6440,0
|
|
20231116,170300,146824210,6440,6440,6440,6440,0
|
|
20231116,170200,146824210,6440,6440,6440,6440,0
|
|
20231116,170100,146824210,6440,6440,6440,6440,0
|
|
20231116,170000,146824210,6440,6440,6440,6440,0
|
|
20231116,165900,146824210,6440,6440,6440,6440,0
|
|
20231116,165800,146824210,6440,6440,6440,6440,0
|
|
20231116,165700,146824210,6440,6440,6440,6440,0
|
|
20231116,165600,146824210,6440,6440,6440,6440,280
|
|
20231116,165500,146824210,6440,6440,6440,6440,0
|
|
20231116,165400,146824210,6440,6440,6440,6440,0
|
|
20231116,165300,146824210,6440,6440,6440,6440,0
|
|
20231116,165200,146824210,6440,6440,6440,6440,0
|
|
20231116,165100,146824210,6440,6440,6440,6440,0
|
|
20231116,165000,146824210,6440,6440,6440,6440,0
|
|
20231116,164900,146824210,6440,6440,6440,6440,0
|
|
20231116,164800,146824210,6440,6440,6440,6440,0
|
|
20231116,164700,146824210,6440,6440,6440,6440,0
|
|
20231116,164600,146824210,6440,6440,6440,6440,0
|
|
20231116,164500,146824210,6440,6440,6440,6440,0
|
|
20231116,164400,146824210,6440,6440,6440,6440,0
|
|
20231116,164300,146824210,6440,6440,6440,6440,0
|
|
20231116,164200,146824210,6440,6440,6440,6440,0
|
|
20231116,164100,146824210,6440,6440,6440,6440,0
|
|
20231116,164000,146824210,6440,6440,6440,6440,0
|
|
20231116,163900,146824210,6440,6440,6440,6440,0
|
|
20231116,163800,146824210,6440,6440,6440,6440,0
|
|
20231116,163700,146824210,6440,6440,6440,6440,0
|
|
20231116,163600,146824210,6440,6440,6440,6440,0
|
|
20231116,163500,146824210,6440,6440,6440,6440,0
|
|
20231116,163400,146824210,6440,6440,6440,6440,0
|
|
20231116,163300,146824210,6440,6440,6440,6440,0
|
|
20231116,163200,146824210,6440,6440,6440,6440,0
|
|
20231116,163100,146824210,6440,6440,6440,6440,0
|
|
20231116,163000,146824210,6440,6440,6440,6440,280
|
|
20231116,162900,145021010,6490,6490,6490,6490,0
|
|
20231116,162800,145021010,6490,6490,6490,6490,0
|
|
20231116,162700,145021010,6490,6490,6490,6490,0
|
|
20231116,162600,145021010,6490,6490,6490,6490,0
|
|
20231116,162500,145021010,6490,6490,6490,6490,0
|
|
20231116,162400,145021010,6490,6490,6490,6490,0
|
|
20231116,162300,145021010,6490,6490,6490,6490,0
|
|
20231116,162200,145021010,6490,6490,6490,6490,0
|
|
20231116,162100,145021010,6490,6490,6490,6490,0
|
|
20231116,162000,145021010,6490,6490,6490,6490,0
|
|
20231116,161900,145021010,6490,6490,6490,6490,1
|
|
20231116,161800,145014520,6490,6490,6490,6490,0
|
|
20231116,161700,145014520,6490,6490,6490,6490,0
|
|
20231116,161600,145014520,6490,6490,6490,6490,5
|
|
20231116,161500,144982070,6490,6490,6490,6490,0
|
|
20231116,161400,144982070,6490,6490,6490,6490,1
|
|
20231116,161300,144975580,6440,6440,6440,6440,0
|
|
20231116,161200,144975580,6440,6490,6490,6440,2
|
|
20231116,161100,144962650,6490,6490,6490,6490,0
|
|
20231116,161000,144962650,6490,6490,6490,6490,0
|
|
20231116,160900,144962650,6490,6490,6490,6490,0
|
|
20231116,160800,144962650,6490,6490,6490,6490,0
|
|
20231116,160700,144962650,6490,6490,6490,6490,0
|
|
20231116,160600,144962650,6490,6490,6490,6490,0
|
|
20231116,160500,144962650,6490,6490,6490,6490,0
|
|
20231116,160400,144962650,6490,6490,6490,6490,0
|
|
20231116,160300,144962650,6490,6490,6490,6490,0
|
|
20231116,160200,144962650,6490,6490,6490,6490,0
|
|
20231116,160100,144962650,6490,6490,6490,6490,0
|
|
20231116,160000,144962650,6490,6490,6490,6490,0
|
|
20231116,155900,144962650,6490,6490,6490,6490,0
|
|
20231116,155800,144962650,6490,6490,6490,6490,0
|
|
20231116,155700,144962650,6490,6490,6490,6490,0
|
|
20231116,155600,144962650,6490,6490,6490,6490,0
|
|
20231116,155500,144962650,6490,6490,6490,6490,0
|
|
20231116,155400,144962650,6490,6490,6490,6490,0
|
|
20231116,155300,144962650,6490,6490,6490,6490,0
|
|
20231116,155200,144962650,6490,6490,6490,6490,1
|
|
20231116,155100,144956160,6440,6450,6450,6440,50
|
|
20231116,155000,144633990,6500,6500,6500,6500,1
|
|
20231116,154900,144627490,6500,6500,6500,6500,0
|
|
20231116,154800,144627490,6500,6500,6500,6500,0
|
|
20231116,154700,144627490,6500,6500,6500,6500,0
|
|
20231116,154600,144627490,6500,6500,6500,6500,0
|
|
20231116,154500,144627490,6500,6500,6500,6500,0
|
|
20231116,154400,144627490,6500,6500,6500,6500,0
|
|
20231116,154300,144627490,6500,6500,6500,6500,0
|
|
20231116,154200,144627490,6500,6500,6500,6500,0
|
|
20231116,154100,144627490,6500,6500,6500,6500,0
|
|
20231116,154000,144627490,6500,6500,6500,6500,1
|
|
20231116,153900,144620990,6440,6440,6440,6440,0
|
|
20231116,153800,144620990,6440,6440,6440,6440,0
|
|
20231116,153700,144620990,6440,6440,6440,6440,0
|
|
20231116,153600,144620990,6440,6440,6440,6440,0
|
|
20231116,153500,144620990,6440,6440,6440,6440,0
|
|
20231116,153400,144620990,6440,6440,6440,6440,0
|
|
20231116,153300,144620990,6440,6440,6440,6440,0
|
|
20231116,153200,144620990,6440,6440,6440,6440,0
|
|
20231116,153100,144620990,6440,6440,6440,6440,0
|
|
20231116,153000,144620990,6440,6440,6440,6440,0
|
|
20231116,152900,144620990,6440,6440,6440,6440,0
|
|
20231116,152800,144620990,6440,6470,6470,6440,655
|
|
20231116,152700,140400390,6500,6500,6500,6500,0
|
|
20231116,152600,140400390,6500,6500,6500,6500,0
|
|
20231116,152500,140400390,6500,6500,6500,6500,0
|
|
20231116,152400,140400390,6500,6500,6500,6500,0
|
|
20231116,152300,140400390,6500,6500,6500,6500,0
|
|
20231116,152200,140400390,6500,6490,6500,6490,70
|
|
20231116,152100,139945740,6490,6480,6490,6480,100
|
|
20231116,152000,139297000,6480,6480,6480,6480,0
|
|
20231116,151900,139297000,6480,6480,6480,6480,1
|
|
20231116,151800,139290520,6440,6490,6490,6440,32
|
|
20231116,151700,139083290,6490,6490,6490,6490,1
|
|
20231116,151600,139076800,6430,6470,6470,6430,600
|
|
20231116,151500,135200300,6470,6470,6470,6470,100
|
|
20231116,151400,134553300,6500,6500,6500,6500,0
|
|
20231116,151300,134553300,6500,6500,6500,6500,0
|
|
20231116,151200,134553300,6500,6500,6500,6500,0
|
|
20231116,151100,134553300,6500,6500,6500,6500,0
|
|
20231116,151000,134553300,6500,6500,6500,6500,0
|
|
20231116,150900,134553300,6500,6500,6500,6500,0
|
|
20231116,150800,134553300,6500,6500,6500,6500,0
|
|
20231116,150700,134553300,6500,6500,6500,6500,100
|
|
20231116,150600,133903300,6500,6500,6500,6500,0
|
|
20231116,150500,133903300,6500,6500,6500,6500,5
|
|
20231116,150400,133870800,6500,6500,6500,6500,0
|
|
20231116,150300,133870800,6500,6500,6500,6500,0
|
|
20231116,150200,133870800,6500,6500,6500,6500,0
|
|
20231116,150100,133870800,6500,6500,6500,6500,0
|
|
20231116,150000,133870800,6500,6500,6500,6500,0
|
|
20231116,145900,133870800,6500,6500,6500,6500,0
|
|
20231116,145800,133870800,6500,6500,6500,6500,0
|
|
20231116,145700,133870800,6500,6470,6500,6470,16
|
|
20231116,145600,133767250,6470,6470,6470,6470,0
|
|
20231116,145500,133767250,6470,6470,6470,6470,0
|
|
20231116,145400,133767250,6470,6470,6470,6470,0
|
|
20231116,145300,133767250,6470,6470,6470,6470,50
|
|
20231116,145200,133443750,6470,6470,6470,6450,68
|
|
20231116,145100,133005110,6450,6450,6450,6450,0
|
|
20231116,145000,133005110,6450,6450,6450,6450,0
|
|
20231116,144900,133005110,6450,6450,6450,6450,2
|
|
20231116,144800,132992210,6450,6450,6450,6450,8
|
|
20231116,144700,132940610,6480,6480,6480,6480,0
|
|
20231116,144600,132940610,6480,6470,6480,6470,35
|
|
20231116,144500,132713820,6490,6490,6490,6490,0
|
|
20231116,144400,132713820,6490,6490,6490,6490,0
|
|
20231116,144300,132713820,6490,6490,6490,6490,0
|
|
20231116,144200,132713820,6490,6490,6490,6490,15
|
|
20231116,144100,132616470,6490,6490,6490,6490,1
|
|
20231116,144000,132609980,6430,6450,6450,6430,94
|
|
20231116,143900,132004440,6500,6500,6500,6500,0
|
|
20231116,143800,132004440,6500,6450,6500,6450,10
|
|
20231116,143700,131939850,6500,6500,6500,6500,0
|
|
20231116,143600,131939850,6500,6500,6500,6500,0
|
|
20231116,143500,131939850,6500,6500,6500,6500,0
|
|
20231116,143400,131939850,6500,6500,6500,6500,0
|
|
20231116,143300,131939850,6500,6500,6500,6500,0
|
|
20231116,143200,131939850,6500,6500,6500,6500,0
|
|
20231116,143100,131939850,6500,6500,6500,6500,0
|
|
20231116,143000,131939850,6500,6490,6500,6490,10
|
|
20231116,142900,131874930,6500,6500,6500,6500,0
|
|
20231116,142800,131874930,6500,6430,6500,6430,38
|
|
20231116,142700,131629400,6500,6500,6500,6500,0
|
|
20231116,142600,131629400,6500,6500,6500,6500,0
|
|
20231116,142500,131629400,6500,6440,6500,6430,502
|
|
20231116,142400,128399800,6500,6500,6500,6500,0
|
|
20231116,142300,128399800,6500,6510,6510,6430,103
|
|
20231116,142200,127736150,6450,6460,6460,6450,100
|
|
20231116,142100,127090500,6470,6470,6470,6470,145
|
|
20231116,142000,126152350,6470,6470,6470,6470,94
|
|
20231116,141900,125544170,6510,6510,6510,6510,0
|
|
20231116,141800,125544170,6510,6510,6510,6510,0
|
|
20231116,141700,125544170,6510,6510,6510,6510,1
|
|
20231116,141600,125537660,6470,6490,6490,6470,100
|
|
20231116,141500,124889390,6510,6510,6510,6510,0
|
|
20231116,141400,124889390,6510,6510,6510,6510,0
|
|
20231116,141300,124889390,6510,6510,6510,6510,0
|
|
20231116,141200,124889390,6510,6510,6510,6510,0
|
|
20231116,141100,124889390,6510,6510,6510,6510,0
|
|
20231116,141000,124889390,6510,6510,6510,6510,0
|
|
20231116,140900,124889390,6510,6510,6510,6510,0
|
|
20231116,140800,124889390,6510,6510,6510,6510,0
|
|
20231116,140700,124889390,6510,6510,6510,6510,0
|
|
20231116,140600,124889390,6510,6460,6510,6460,21
|
|
20231116,140500,124753680,6510,6510,6510,6510,0
|
|
20231116,140400,124753680,6510,6510,6510,6510,0
|
|
20231116,140300,124753680,6510,6510,6510,6510,0
|
|
20231116,140200,124753680,6510,6510,6510,6510,0
|
|
20231116,140100,124753680,6510,6510,6510,6510,0
|
|
20231116,140000,124753680,6510,6480,6510,6430,104
|
|
20231116,135900,124083270,6510,6510,6510,6510,0
|
|
20231116,135800,124083270,6510,6510,6510,6510,0
|
|
20231116,135700,124083270,6510,6510,6510,6510,0
|
|
20231116,135600,124083270,6510,6510,6510,6510,1
|
|
20231116,135500,124076760,6480,6480,6480,6480,0
|
|
20231116,135400,124076760,6480,6480,6480,6480,6
|
|
20231116,135300,124037880,6510,6510,6510,6510,1
|
|
20231116,135200,124031370,6490,6480,6510,6480,7
|
|
20231116,135100,123985910,6470,6470,6470,6470,0
|
|
20231116,135000,123985910,6470,6460,6470,6460,948
|
|
20231116,134900,117852360,6470,6470,6470,6470,2
|
|
20231116,134800,117839420,6470,6470,6470,6470,0
|
|
20231116,134700,117839420,6470,6440,6470,6440,3
|
|
20231116,134600,117820050,6470,6470,6470,6470,1
|
|
20231116,134500,117813580,6420,6420,6420,6420,0
|
|
20231116,134400,117813580,6420,6420,6420,6420,0
|
|
20231116,134300,117813580,6420,6420,6420,6420,564
|
|
20231116,134200,114192700,6410,6420,6420,6410,78
|
|
20231116,134100,113691960,6420,6420,6420,6420,138
|
|
20231116,134000,112806000,6410,6420,6420,6410,94
|
|
20231116,133900,112202600,6450,6450,6450,6450,0
|
|
20231116,133800,112202600,6450,6450,6450,6450,0
|
|
20231116,133700,112202600,6450,6450,6450,6450,0
|
|
20231116,133600,112202600,6450,6450,6450,6450,0
|
|
20231116,133500,112202600,6450,6450,6450,6450,0
|
|
20231116,133400,112202600,6450,6420,6450,6420,31
|
|
20231116,133300,112003470,6440,6440,6440,6440,0
|
|
20231116,133200,112003470,6440,6420,6440,6420,210
|
|
20231116,133100,110652330,6440,6440,6440,6440,0
|
|
20231116,133000,110652330,6440,6440,6440,6440,0
|
|
20231116,132900,110652330,6440,6440,6440,6440,1
|
|
20231116,132800,110645890,6420,6430,6430,6420,100
|
|
20231116,132700,110003860,6430,6430,6430,6430,3
|
|
20231116,132600,109984570,6430,6430,6430,6430,274
|
|
20231116,132500,108222750,6420,6420,6420,6420,0
|
|
20231116,132400,108222750,6420,6430,6430,6420,176
|
|
20231116,132300,107092090,6430,6430,6430,6430,0
|
|
20231116,132200,107092090,6430,6430,6430,6430,0
|
|
20231116,132100,107092090,6430,6430,6430,6430,0
|
|
20231116,132000,107092090,6430,6430,6430,6430,94
|
|
20231116,131900,106487670,6430,6430,6430,6430,0
|
|
20231116,131800,106487670,6430,6450,6460,6430,17
|
|
20231116,131700,106377950,6430,6430,6430,6430,0
|
|
20231116,131600,106377950,6430,6450,6450,6430,7
|
|
20231116,131500,106332920,6450,6450,6450,6450,0
|
|
20231116,131400,106332920,6450,6450,6450,6450,0
|
|
20231116,131300,106332920,6450,6450,6450,6450,10
|
|
20231116,131200,106268420,6450,6450,6450,6450,1
|
|
20231116,131100,106261970,6450,6430,6450,6430,237
|
|
20231116,131000,104733420,6450,6450,6450,6450,0
|
|
20231116,130900,104733420,6450,6450,6450,6450,0
|
|
20231116,130800,104733420,6450,6450,6450,6450,0
|
|
20231116,130700,104733420,6450,6450,6450,6450,1
|
|
20231116,130600,104726970,6440,6440,6440,6440,16
|
|
20231116,130500,104623930,6430,6430,6430,6430,172
|
|
20231116,130400,103517970,6420,6420,6420,6420,0
|
|
20231116,130300,103517970,6420,6420,6420,6420,50
|
|
20231116,130200,103196970,6420,6420,6420,6420,0
|
|
20231116,130100,103196970,6420,6420,6420,6420,0
|
|
20231116,130000,103196970,6420,6440,6440,6420,94
|
|
20231116,125900,102591990,6440,6440,6440,6440,0
|
|
20231116,125800,102591990,6440,6440,6440,6440,0
|
|
20231116,125700,102591990,6440,6440,6440,6440,0
|
|
20231116,125600,102591990,6440,6440,6440,6440,0
|
|
20231116,125500,102591990,6440,6440,6440,6440,0
|
|
20231116,125400,102591990,6440,6440,6440,6440,180
|
|
20231116,125300,101432790,6440,6440,6440,6440,0
|
|
20231116,125200,101432790,6440,6440,6440,6440,408
|
|
20231116,125100,98805270,6450,6450,6450,6450,10
|
|
20231116,125000,98740770,6450,6450,6450,6450,220
|
|
20231116,124900,97321770,6450,6450,6450,6450,0
|
|
20231116,124800,97321770,6450,6450,6450,6450,0
|
|
20231116,124700,97321770,6450,6450,6450,6450,0
|
|
20231116,124600,97321770,6450,6450,6450,6450,2
|
|
20231116,124500,97308870,6450,6450,6450,6450,0
|
|
20231116,124400,97308870,6450,6450,6450,6450,0
|
|
20231116,124300,97308870,6450,6450,6450,6450,0
|
|
20231116,124200,97308870,6450,6450,6450,6450,1
|
|
20231116,124100,97302420,6420,6420,6420,6420,0
|
|
20231116,124000,97302420,6420,6440,6440,6420,128
|
|
20231116,123900,96479480,6450,6450,6450,6450,0
|
|
20231116,123800,96479480,6450,6450,6450,6450,0
|
|
20231116,123700,96479480,6450,6450,6450,6450,6
|
|
20231116,123600,96440780,6450,6450,6450,6450,0
|
|
20231116,123500,96440780,6450,6450,6450,6450,0
|
|
20231116,123400,96440780,6450,6450,6450,6450,0
|
|
20231116,123300,96440780,6450,6450,6450,6450,0
|
|
20231116,123200,96440780,6450,6450,6450,6450,0
|
|
20231116,123100,96440780,6450,6450,6450,6450,2
|
|
20231116,123000,96427880,6470,6470,6470,6470,0
|
|
20231116,122900,96427880,6470,6450,6470,6420,1786
|
|
20231116,122800,84912340,6460,6460,6460,6460,10
|
|
20231116,122700,84847740,6470,6470,6470,6470,50
|
|
20231116,122600,84524240,6470,6470,6470,6470,0
|
|
20231116,122500,84524240,6470,6470,6470,6470,0
|
|
20231116,122400,84524240,6470,6470,6470,6470,0
|
|
20231116,122300,84524240,6470,6470,6470,6470,9
|
|
20231116,122200,84466010,6490,6480,6490,6480,3
|
|
20231116,122100,84446560,6490,6490,6490,6490,0
|
|
20231116,122000,84446560,6490,6480,6490,6460,95
|
|
20231116,121900,83831390,6490,6480,6490,6480,7
|
|
20231116,121800,83786020,6480,6480,6480,6480,134
|
|
20231116,121700,82917700,6480,6480,6480,6480,10
|
|
20231116,121600,82852900,6490,6490,6490,6490,73
|
|
20231116,121500,82379130,6480,6480,6480,6480,45
|
|
20231116,121400,82087530,6480,6480,6480,6480,32
|
|
20231116,121300,81880170,6510,6510,6510,6510,0
|
|
20231116,121200,81880170,6510,6510,6510,6510,0
|
|
20231116,121100,81880170,6510,6510,6510,6510,0
|
|
20231116,121000,81880170,6510,6510,6510,6510,0
|
|
20231116,120900,81880170,6510,6510,6510,6510,0
|
|
20231116,120800,81880170,6510,6510,6510,6510,0
|
|
20231116,120700,81880170,6510,6510,6510,6510,0
|
|
20231116,120600,81880170,6510,6510,6510,6510,0
|
|
20231116,120500,81880170,6510,6510,6510,6510,0
|
|
20231116,120400,81880170,6510,6510,6510,6510,0
|
|
20231116,120300,81880170,6510,6510,6510,6510,0
|
|
20231116,120200,81880170,6510,6510,6510,6510,0
|
|
20231116,120100,81880170,6510,6510,6510,6510,0
|
|
20231116,120000,81880170,6510,6470,6510,6460,96
|
|
20231116,115900,81259480,6510,6490,6510,6490,92
|
|
20231116,115800,80662380,6490,6490,6490,6490,9
|
|
20231116,115700,80603970,6510,6510,6510,6510,6
|
|
20231116,115600,80564910,6510,6510,6510,6510,6
|
|
20231116,115500,80525850,6510,6510,6510,6510,0
|
|
20231116,115400,80525850,6510,6510,6510,6510,0
|
|
20231116,115300,80525850,6510,6500,6510,6500,83
|
|
20231116,115200,79986340,6490,6490,6490,6490,0
|
|
20231116,115100,79986340,6490,6490,6490,6490,38
|
|
20231116,115000,79739720,6500,6500,6500,6500,0
|
|
20231116,114900,79739720,6500,6500,6500,6500,0
|
|
20231116,114800,79739720,6500,6500,6500,6500,0
|
|
20231116,114700,79739720,6500,6500,6500,6500,0
|
|
20231116,114600,79739720,6500,6500,6500,6500,20
|
|
20231116,114500,79609720,6500,6500,6500,6500,150
|
|
20231116,114400,78634720,6510,6510,6510,6510,0
|
|
20231116,114300,78634720,6510,6510,6510,6510,0
|
|
20231116,114200,78634720,6510,6500,6510,6500,5
|
|
20231116,114100,78602210,6470,6470,6470,6470,0
|
|
20231116,114000,78602210,6470,6480,6480,6470,95
|
|
20231116,113900,77987440,6510,6510,6510,6510,23
|
|
20231116,113800,77837710,6510,6510,6510,6510,0
|
|
20231116,113700,77837710,6510,6510,6510,6510,1
|
|
20231116,113600,77831200,6470,6490,6490,6470,500
|
|
20231116,113500,74590770,6510,6510,6510,6510,1
|
|
20231116,113400,74584260,6520,6520,6520,6520,0
|
|
20231116,113300,74584260,6520,6520,6520,6520,0
|
|
20231116,113200,74584260,6520,6520,6520,6520,0
|
|
20231116,113100,74584260,6520,6520,6520,6520,0
|
|
20231116,113000,74584260,6520,6520,6520,6520,0
|
|
20231116,112900,74584260,6520,6520,6520,6520,0
|
|
20231116,112800,74584260,6520,6520,6520,6520,2
|
|
20231116,112700,74571220,6520,6520,6520,6520,0
|
|
20231116,112600,74571220,6520,6520,6520,6520,0
|
|
20231116,112500,74571220,6520,6520,6520,6520,0
|
|
20231116,112400,74571220,6520,6520,6520,6520,0
|
|
20231116,112300,74571220,6520,6490,6520,6490,878
|
|
20231116,112200,68872940,6480,6480,6480,6480,43
|
|
20231116,112100,68594300,6490,6510,6510,6490,339
|
|
20231116,112000,66391200,6520,6520,6520,6520,0
|
|
20231116,111900,66391200,6520,6520,6520,6520,10
|
|
20231116,111800,66326000,6520,6520,6520,6520,0
|
|
20231116,111700,66326000,6520,6520,6520,6520,0
|
|
20231116,111600,66326000,6520,6520,6520,6520,0
|
|
20231116,111500,66326000,6520,6520,6520,6520,0
|
|
20231116,111400,66326000,6520,6520,6520,6520,0
|
|
20231116,111300,66326000,6520,6520,6520,6520,0
|
|
20231116,111200,66326000,6520,6520,6520,6520,154
|
|
20231116,111100,65321920,6510,6510,6510,6510,90
|
|
20231116,111000,64736020,6520,6520,6520,6520,0
|
|
20231116,110900,64736020,6520,6520,6520,6520,0
|
|
20231116,110800,64736020,6520,6520,6520,6520,2
|
|
20231116,110700,64722980,6520,6520,6520,6520,0
|
|
20231116,110600,64722980,6520,6520,6520,6520,10
|
|
20231116,110500,64657780,6520,6520,6520,6520,0
|
|
20231116,110400,64657780,6520,6520,6520,6520,0
|
|
20231116,110300,64657780,6520,6520,6520,6520,135
|
|
20231116,110200,63777580,6520,6520,6520,6520,19
|
|
20231116,110100,63653700,6520,6520,6520,6520,0
|
|
20231116,110000,63653700,6520,6520,6520,6520,0
|
|
20231116,105900,63653700,6520,6520,6520,6520,1
|
|
20231116,105800,63647180,6520,6520,6520,6520,80
|
|
20231116,105700,63125580,6520,6520,6520,6520,53
|
|
20231116,105600,62780020,6520,6520,6520,6520,0
|
|
20231116,105500,62780020,6520,6520,6520,6520,10
|
|
20231116,105400,62714820,6570,6570,6570,6570,0
|
|
20231116,105300,62714820,6570,6570,6570,6570,0
|
|
20231116,105200,62714820,6570,6570,6570,6570,1
|
|
20231116,105100,62708250,6520,6550,6550,6520,141
|
|
20231116,105000,61787070,6570,6560,6570,6560,8
|
|
20231116,104900,61734580,6550,6550,6550,6550,0
|
|
20231116,104800,61734580,6550,6550,6550,6550,5
|
|
20231116,104700,61701830,6550,6550,6550,6550,0
|
|
20231116,104600,61701830,6550,6550,6550,6550,0
|
|
20231116,104500,61701830,6550,6550,6550,6550,0
|
|
20231116,104400,61701830,6550,6550,6550,6550,3
|
|
20231116,104300,61682180,6550,6550,6550,6550,0
|
|
20231116,104200,61682180,6550,6550,6550,6550,0
|
|
20231116,104100,61682180,6550,6550,6550,6550,56
|
|
20231116,104000,61315380,6580,6580,6580,6580,0
|
|
20231116,103900,61315380,6580,6580,6580,6580,1
|
|
20231116,103800,61308800,6560,6560,6560,6560,3
|
|
20231116,103700,61289120,6590,6590,6590,6590,0
|
|
20231116,103600,61289120,6590,6590,6590,6590,0
|
|
20231116,103500,61289120,6590,6590,6590,6590,0
|
|
20231116,103400,61289120,6590,6590,6590,6590,0
|
|
20231116,103300,61289120,6590,6590,6590,6590,1
|
|
20231116,103200,61282530,6590,6580,6590,6580,237
|
|
20231116,103100,59721200,6590,6590,6590,6590,0
|
|
20231116,103000,59721200,6590,6590,6590,6590,0
|
|
20231116,102900,59721200,6590,6580,6590,6580,8
|
|
20231116,102800,59668550,6540,6580,6590,6540,324
|
|
20231116,102700,57538860,6530,6530,6530,6530,76
|
|
20231116,102600,57042580,6530,6530,6530,6530,0
|
|
20231116,102500,57042580,6530,6570,6570,6530,42
|
|
20231116,102400,56767080,6570,6570,6570,6570,0
|
|
20231116,102300,56767080,6570,6570,6570,6570,1
|
|
20231116,102200,56760510,6520,6510,6520,6510,1405
|
|
20231116,102100,47599920,6520,6520,6520,6520,136
|
|
20231116,102000,46713200,6520,6520,6570,6520,206
|
|
20231116,101900,45369940,6510,6520,6560,6510,659
|
|
20231116,101800,41076890,6520,6520,6520,6520,1038
|
|
20231116,101700,34309130,6520,6540,6540,6520,263
|
|
20231116,101600,32593140,6570,6570,6570,6570,0
|
|
20231116,101500,32593140,6570,6570,6570,6540,36
|
|
20231116,101400,32357010,6550,6570,6570,6550,110
|
|
20231116,101300,31636480,6570,6590,6590,6570,802
|
|
20231116,101200,26359570,6590,6620,6620,6590,102
|
|
20231116,101100,25687360,6610,6620,6620,6610,102
|
|
20231116,101000,25013120,6590,6590,6590,6590,16
|
|
20231116,100900,24907680,6620,6620,6620,6620,0
|
|
20231116,100800,24907680,6620,6640,6640,6620,1215
|
|
20231116,100700,16840120,6650,6650,6650,6650,0
|
|
20231116,100600,16840120,6650,6650,6650,6650,23
|
|
20231116,100500,16687170,6640,6640,6640,6640,35
|
|
20231116,100400,16454770,6640,6640,6640,6640,186
|
|
20231116,100300,15219730,6640,6630,6660,6570,182
|
|
20231116,100200,14021840,6640,6650,6680,6640,302
|
|
20231116,100100,12007540,6660,6710,6710,6660,6
|
|
20231116,100000,11967470,6730,6550,6800,6550,1810
|