681 lines
35 KiB
CSV
681 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,201800,222571260,12370,12370,12370,12370,162
|
|
20231117,201700,222571260,12370,12370,12370,12370,0
|
|
20231117,201600,222571260,12370,12370,12370,12370,0
|
|
20231117,201500,222571260,12370,12370,12370,12370,0
|
|
20231117,201400,222571260,12370,12370,12370,12370,0
|
|
20231117,201300,222571260,12370,12370,12370,12370,0
|
|
20231117,201200,222571260,12370,12370,12370,12370,0
|
|
20231117,201100,222571260,12370,12370,12370,12370,0
|
|
20231117,201000,222571260,12370,12370,12370,12370,0
|
|
20231117,200900,222571260,12370,12370,12370,12370,0
|
|
20231117,200800,222571260,12370,12370,12370,12370,0
|
|
20231117,200700,222571260,12370,12370,12370,12370,0
|
|
20231117,200600,222571260,12370,12370,12370,12370,0
|
|
20231117,200500,222571260,12370,12370,12370,12370,0
|
|
20231117,200400,222571260,12370,12370,12370,12370,0
|
|
20231117,200300,222571260,12370,12370,12370,12370,0
|
|
20231117,200200,222571260,12370,12370,12370,12370,0
|
|
20231117,200100,222571260,12370,12370,12370,12370,0
|
|
20231117,200000,222571260,12370,12370,12370,12370,0
|
|
20231117,195900,222571260,12370,12370,12370,12370,0
|
|
20231117,195800,222571260,12370,12370,12370,12370,0
|
|
20231117,195700,222571260,12370,12370,12370,12370,0
|
|
20231117,195600,222571260,12370,12370,12370,12370,0
|
|
20231117,195500,222571260,12370,12370,12370,12370,0
|
|
20231117,195400,222571260,12370,12370,12370,12370,0
|
|
20231117,195300,222571260,12370,12370,12370,12370,0
|
|
20231117,195200,222571260,12370,12370,12370,12370,0
|
|
20231117,195100,222571260,12370,12370,12370,12370,0
|
|
20231117,195000,222571260,12370,12370,12370,12370,0
|
|
20231117,194900,222571260,12370,12370,12370,12370,0
|
|
20231117,194800,222571260,12370,12370,12370,12370,162
|
|
20231117,194700,222571260,12370,12370,12370,12370,0
|
|
20231117,194600,222571260,12370,12370,12370,12370,0
|
|
20231117,194500,222571260,12370,12370,12370,12370,0
|
|
20231117,194400,222571260,12370,12370,12370,12370,0
|
|
20231117,194300,222571260,12370,12370,12370,12370,0
|
|
20231117,194200,222571260,12370,12370,12370,12370,0
|
|
20231117,194100,222571260,12370,12370,12370,12370,0
|
|
20231117,194000,222571260,12370,12370,12370,12370,0
|
|
20231117,193900,222571260,12370,12370,12370,12370,0
|
|
20231117,193800,222571260,12370,12370,12370,12370,0
|
|
20231117,193700,222571260,12370,12370,12370,12370,0
|
|
20231117,193600,222571260,12370,12370,12370,12370,0
|
|
20231117,193500,222571260,12370,12370,12370,12370,0
|
|
20231117,193400,222571260,12370,12370,12370,12370,0
|
|
20231117,193300,222571260,12370,12370,12370,12370,0
|
|
20231117,193200,222571260,12370,12370,12370,12370,0
|
|
20231117,193100,222571260,12370,12370,12370,12370,0
|
|
20231117,193000,222571260,12370,12370,12370,12370,0
|
|
20231117,192900,222571260,12370,12370,12370,12370,0
|
|
20231117,192800,222571260,12370,12370,12370,12370,0
|
|
20231117,192700,222571260,12370,12370,12370,12370,0
|
|
20231117,192600,222571260,12370,12370,12370,12370,0
|
|
20231117,192500,222571260,12370,12370,12370,12370,0
|
|
20231117,192400,222571260,12370,12370,12370,12370,0
|
|
20231117,192300,222571260,12370,12370,12370,12370,0
|
|
20231117,192200,222571260,12370,12370,12370,12370,0
|
|
20231117,192100,222571260,12370,12370,12370,12370,0
|
|
20231117,192000,222571260,12370,12370,12370,12370,0
|
|
20231117,191900,222571260,12370,12370,12370,12370,0
|
|
20231117,191800,222571260,12370,12370,12370,12370,162
|
|
20231117,191700,222571260,12370,12370,12370,12370,0
|
|
20231117,191600,222571260,12370,12370,12370,12370,0
|
|
20231117,191500,222571260,12370,12370,12370,12370,0
|
|
20231117,191400,222571260,12370,12370,12370,12370,0
|
|
20231117,191300,222571260,12370,12370,12370,12370,0
|
|
20231117,191200,222571260,12370,12370,12370,12370,0
|
|
20231117,191100,222571260,12370,12370,12370,12370,0
|
|
20231117,191000,222571260,12370,12370,12370,12370,0
|
|
20231117,190900,222571260,12370,12370,12370,12370,0
|
|
20231117,190800,222571260,12370,12370,12370,12370,0
|
|
20231117,190700,222571260,12370,12370,12370,12370,0
|
|
20231117,190600,222571260,12370,12370,12370,12370,0
|
|
20231117,190500,222571260,12370,12370,12370,12370,0
|
|
20231117,190400,222571260,12370,12370,12370,12370,0
|
|
20231117,190300,222571260,12370,12370,12370,12370,0
|
|
20231117,190200,222571260,12370,12370,12370,12370,0
|
|
20231117,190100,222571260,12370,12370,12370,12370,0
|
|
20231117,190000,222571260,12370,12370,12370,12370,0
|
|
20231117,185900,222571260,12370,12370,12370,12370,0
|
|
20231117,185800,222571260,12370,12370,12370,12370,0
|
|
20231117,185700,222571260,12370,12370,12370,12370,0
|
|
20231117,185600,222571260,12370,12370,12370,12370,0
|
|
20231117,185500,222571260,12370,12370,12370,12370,0
|
|
20231117,185400,222571260,12370,12370,12370,12370,0
|
|
20231117,185300,222571260,12370,12370,12370,12370,0
|
|
20231117,185200,222571260,12370,12370,12370,12370,0
|
|
20231117,185100,222571260,12370,12370,12370,12370,0
|
|
20231117,185000,222571260,12370,12370,12370,12370,0
|
|
20231117,184900,222571260,12370,12370,12370,12370,0
|
|
20231117,184800,222571260,12370,12370,12370,12370,162
|
|
20231117,184700,222571260,12370,12370,12370,12370,0
|
|
20231117,184600,222571260,12370,12370,12370,12370,0
|
|
20231117,184500,222571260,12370,12370,12370,12370,0
|
|
20231117,184400,222571260,12370,12370,12370,12370,0
|
|
20231117,184300,222571260,12370,12370,12370,12370,0
|
|
20231117,184200,222571260,12370,12370,12370,12370,0
|
|
20231117,184100,222571260,12370,12370,12370,12370,0
|
|
20231117,184000,222571260,12370,12370,12370,12370,0
|
|
20231117,183900,222571260,12370,12370,12370,12370,0
|
|
20231117,183800,222571260,12370,12370,12370,12370,0
|
|
20231117,183700,222571260,12370,12370,12370,12370,0
|
|
20231117,183600,222571260,12370,12370,12370,12370,0
|
|
20231117,183500,222571260,12370,12370,12370,12370,0
|
|
20231117,183400,222571260,12370,12370,12370,12370,0
|
|
20231117,183300,222571260,12370,12370,12370,12370,0
|
|
20231117,183200,222571260,12370,12370,12370,12370,0
|
|
20231117,183100,222571260,12370,12370,12370,12370,0
|
|
20231117,183000,222571260,12370,12370,12370,12370,0
|
|
20231117,182900,222571260,12370,12370,12370,12370,0
|
|
20231117,182800,222571260,12370,12370,12370,12370,0
|
|
20231117,182700,222571260,12370,12370,12370,12370,0
|
|
20231117,182600,222571260,12370,12370,12370,12370,0
|
|
20231117,182500,222571260,12370,12370,12370,12370,0
|
|
20231117,182400,222571260,12370,12370,12370,12370,0
|
|
20231117,182300,222571260,12370,12370,12370,12370,0
|
|
20231117,182200,222571260,12370,12370,12370,12370,0
|
|
20231117,182100,222571260,12370,12370,12370,12370,0
|
|
20231117,182000,222571260,12370,12370,12370,12370,0
|
|
20231117,181900,222571260,12370,12370,12370,12370,0
|
|
20231117,181800,222571260,12370,12370,12370,12370,162
|
|
20231117,181700,222571260,12370,12370,12370,12370,0
|
|
20231117,181600,222571260,12370,12370,12370,12370,0
|
|
20231117,181500,222571260,12370,12370,12370,12370,0
|
|
20231117,181400,222571260,12370,12370,12370,12370,0
|
|
20231117,181300,222571260,12370,12370,12370,12370,0
|
|
20231117,181200,222571260,12370,12370,12370,12370,0
|
|
20231117,181100,222571260,12370,12370,12370,12370,0
|
|
20231117,181000,222571260,12370,12370,12370,12370,0
|
|
20231117,180900,222571260,12370,12370,12370,12370,0
|
|
20231117,180800,222571260,12370,12370,12370,12370,0
|
|
20231117,180700,222571260,12370,12370,12370,12370,0
|
|
20231117,180600,222571260,12370,12370,12370,12370,0
|
|
20231117,180500,222571260,12370,12370,12370,12370,0
|
|
20231117,180400,222571260,12370,12370,12370,12370,0
|
|
20231117,180300,222571260,12370,12370,12370,12370,0
|
|
20231117,180200,222571260,12370,12370,12370,12370,0
|
|
20231117,180100,222571260,12370,12370,12370,12370,0
|
|
20231117,180000,222571260,12370,12370,12370,12370,0
|
|
20231117,175900,222571260,12370,12370,12370,12370,0
|
|
20231117,175800,222571260,12370,12370,12370,12370,0
|
|
20231117,175700,222571260,12370,12370,12370,12370,0
|
|
20231117,175600,222571260,12370,12370,12370,12370,0
|
|
20231117,175500,222571260,12370,12370,12370,12370,0
|
|
20231117,175400,222571260,12370,12370,12370,12370,0
|
|
20231117,175300,222571260,12370,12370,12370,12370,0
|
|
20231117,175200,222571260,12370,12370,12370,12370,0
|
|
20231117,175100,222571260,12370,12370,12370,12370,0
|
|
20231117,175000,222571260,12370,12370,12370,12370,0
|
|
20231117,174900,222571260,12370,12370,12370,12370,0
|
|
20231117,174800,222571260,12370,12370,12370,12370,162
|
|
20231117,174700,222571260,12370,12370,12370,12370,0
|
|
20231117,174600,222571260,12370,12370,12370,12370,0
|
|
20231117,174500,222571260,12370,12370,12370,12370,0
|
|
20231117,174400,222571260,12370,12370,12370,12370,0
|
|
20231117,174300,222571260,12370,12370,12370,12370,0
|
|
20231117,174200,222571260,12370,12370,12370,12370,0
|
|
20231117,174100,222571260,12370,12370,12370,12370,0
|
|
20231117,174000,222571260,12370,12370,12370,12370,0
|
|
20231117,173900,222571260,12370,12370,12370,12370,0
|
|
20231117,173800,222571260,12370,12370,12370,12370,0
|
|
20231117,173700,222571260,12370,12370,12370,12370,0
|
|
20231117,173600,222571260,12370,12370,12370,12370,0
|
|
20231117,173500,222571260,12370,12370,12370,12370,0
|
|
20231117,173400,222571260,12370,12370,12370,12370,0
|
|
20231117,173300,222571260,12370,12370,12370,12370,0
|
|
20231117,173200,222571260,12370,12370,12370,12370,0
|
|
20231117,173100,222571260,12370,12370,12370,12370,0
|
|
20231117,173000,222571260,12370,12370,12370,12370,0
|
|
20231117,172900,222571260,12370,12370,12370,12370,0
|
|
20231117,172800,222571260,12370,12370,12370,12370,0
|
|
20231117,172700,222571260,12370,12370,12370,12370,0
|
|
20231117,172600,222571260,12370,12370,12370,12370,0
|
|
20231117,172500,222571260,12370,12370,12370,12370,0
|
|
20231117,172400,222571260,12370,12370,12370,12370,0
|
|
20231117,172300,222571260,12370,12370,12370,12370,0
|
|
20231117,172200,222571260,12370,12370,12370,12370,0
|
|
20231117,172100,222571260,12370,12370,12370,12370,0
|
|
20231117,172000,222571260,12370,12370,12370,12370,0
|
|
20231117,171900,222571260,12370,12370,12370,12370,0
|
|
20231117,171800,222571260,12370,12370,12370,12370,162
|
|
20231117,171700,222571260,12370,12370,12370,12370,0
|
|
20231117,171600,222571260,12370,12370,12370,12370,0
|
|
20231117,171500,222571260,12370,12370,12370,12370,0
|
|
20231117,171400,222571260,12370,12370,12370,12370,0
|
|
20231117,171300,222571260,12370,12370,12370,12370,0
|
|
20231117,171200,222571260,12370,12370,12370,12370,0
|
|
20231117,171100,222571260,12370,12370,12370,12370,0
|
|
20231117,171000,222571260,12370,12370,12370,12370,0
|
|
20231117,170900,222571260,12370,12370,12370,12370,0
|
|
20231117,170800,222571260,12370,12370,12370,12370,0
|
|
20231117,170700,222571260,12370,12370,12370,12370,0
|
|
20231117,170600,222571260,12370,12370,12370,12370,0
|
|
20231117,170500,222571260,12370,12370,12370,12370,0
|
|
20231117,170400,222571260,12370,12370,12370,12370,0
|
|
20231117,170300,222571260,12370,12370,12370,12370,0
|
|
20231117,170200,222571260,12370,12370,12370,12370,0
|
|
20231117,170100,222571260,12370,12370,12370,12370,0
|
|
20231117,170000,222571260,12370,12370,12370,12370,0
|
|
20231117,165900,222571260,12370,12370,12370,12370,0
|
|
20231117,165800,222571260,12370,12370,12370,12370,0
|
|
20231117,165700,222571260,12370,12370,12370,12370,0
|
|
20231117,165600,222571260,12370,12370,12370,12370,0
|
|
20231117,165500,222571260,12370,12370,12370,12370,0
|
|
20231117,165400,222571260,12370,12370,12370,12370,0
|
|
20231117,165300,222571260,12370,12370,12370,12370,0
|
|
20231117,165200,222571260,12370,12370,12370,12370,0
|
|
20231117,165100,222571260,12370,12370,12370,12370,0
|
|
20231117,165000,222571260,12370,12370,12370,12370,0
|
|
20231117,164900,222571260,12370,12370,12370,12370,0
|
|
20231117,164800,222571260,12370,12370,12370,12370,162
|
|
20231117,164700,222571260,12370,12370,12370,12370,0
|
|
20231117,164600,222571260,12370,12370,12370,12370,0
|
|
20231117,164500,222571260,12370,12370,12370,12370,0
|
|
20231117,164400,222571260,12370,12370,12370,12370,0
|
|
20231117,164300,222571260,12370,12370,12370,12370,0
|
|
20231117,164200,222571260,12370,12370,12370,12370,0
|
|
20231117,164100,222571260,12370,12370,12370,12370,0
|
|
20231117,164000,222571260,12370,12370,12370,12370,0
|
|
20231117,163900,222571260,12370,12370,12370,12370,0
|
|
20231117,163800,222571260,12370,12370,12370,12370,0
|
|
20231117,163700,222571260,12370,12370,12370,12370,0
|
|
20231117,163600,222571260,12370,12370,12370,12370,0
|
|
20231117,163500,222571260,12370,12370,12370,12370,0
|
|
20231117,163400,222571260,12370,12370,12370,12370,0
|
|
20231117,163300,222571260,12370,12370,12370,12370,0
|
|
20231117,163200,222571260,12370,12370,12370,12370,0
|
|
20231117,163100,222571260,12370,12370,12370,12370,0
|
|
20231117,163000,222571260,12370,12370,12370,12370,0
|
|
20231117,162900,222571260,12370,12370,12370,12370,0
|
|
20231117,162800,222571260,12370,12370,12370,12370,0
|
|
20231117,162700,222571260,12370,12370,12370,12370,0
|
|
20231117,162600,222571260,12370,12370,12370,12370,0
|
|
20231117,162500,222571260,12370,12370,12370,12370,0
|
|
20231117,162400,222571260,12370,12370,12370,12370,0
|
|
20231117,162300,222571260,12370,12370,12370,12370,0
|
|
20231117,162200,222571260,12370,12370,12370,12370,0
|
|
20231117,162100,222571260,12370,12370,12370,12370,0
|
|
20231117,162000,222571260,12370,12370,12370,12370,0
|
|
20231117,161900,222571260,12370,12370,12370,12370,0
|
|
20231117,161800,222571260,12370,12370,12370,12370,162
|
|
20231117,161700,222571260,12370,12370,12370,12370,0
|
|
20231117,161600,222571260,12370,12370,12370,12370,0
|
|
20231117,161500,222571260,12370,12370,12370,12370,0
|
|
20231117,161400,222571260,12370,12370,12370,12370,0
|
|
20231117,161300,222571260,12370,12370,12370,12370,0
|
|
20231117,161200,222571260,12370,12370,12370,12370,0
|
|
20231117,161100,222571260,12370,12370,12370,12370,0
|
|
20231117,161000,222571260,12370,12370,12370,12370,0
|
|
20231117,160900,222571260,12370,12370,12370,12370,0
|
|
20231117,160800,222571260,12370,12370,12370,12370,0
|
|
20231117,160700,222571260,12370,12370,12370,12370,0
|
|
20231117,160600,222571260,12370,12370,12370,12370,0
|
|
20231117,160500,222571260,12370,12370,12370,12370,0
|
|
20231117,160400,222571260,12370,12370,12370,12370,0
|
|
20231117,160300,222571260,12370,12370,12370,12370,0
|
|
20231117,160200,222571260,12370,12370,12370,12370,0
|
|
20231117,160100,222571260,12370,12370,12370,12370,0
|
|
20231117,160000,222571260,12370,12370,12370,12370,0
|
|
20231117,155900,222571260,12370,12370,12370,12370,0
|
|
20231117,155800,222571260,12370,12370,12370,12370,0
|
|
20231117,155700,222571260,12370,12370,12370,12370,0
|
|
20231117,155600,222571260,12370,12370,12370,12370,0
|
|
20231117,155500,222571260,12370,12370,12370,12370,0
|
|
20231117,155400,222571260,12370,12370,12370,12370,0
|
|
20231117,155300,222571260,12370,12370,12370,12370,0
|
|
20231117,155200,222571260,12370,12370,12370,12370,0
|
|
20231117,155100,222571260,12370,12370,12370,12370,0
|
|
20231117,155000,222571260,12370,12370,12370,12370,0
|
|
20231117,154900,222571260,12370,12370,12370,12370,0
|
|
20231117,154800,222571260,12370,12370,12370,12370,162
|
|
20231117,154700,222571260,12370,12370,12370,12370,0
|
|
20231117,154600,222571260,12370,12370,12370,12370,0
|
|
20231117,154500,222571260,12370,12370,12370,12370,0
|
|
20231117,154400,222571260,12370,12370,12370,12370,0
|
|
20231117,154300,222571260,12370,12370,12370,12370,0
|
|
20231117,154200,222571260,12370,12370,12370,12370,0
|
|
20231117,154100,222571260,12370,12370,12370,12370,0
|
|
20231117,154000,222571260,12370,12370,12370,12370,0
|
|
20231117,153900,222571260,12370,12370,12370,12370,0
|
|
20231117,153800,222571260,12370,12370,12370,12370,0
|
|
20231117,153700,222571260,12370,12370,12370,12370,0
|
|
20231117,153600,222571260,12370,12370,12370,12370,0
|
|
20231117,153500,222571260,12370,12370,12370,12370,0
|
|
20231117,153400,222571260,12370,12370,12370,12370,0
|
|
20231117,153300,222571260,12370,12370,12370,12370,0
|
|
20231117,153200,222571260,12370,12370,12370,12370,0
|
|
20231117,153100,222571260,12370,12370,12370,12370,0
|
|
20231117,153000,222571260,12370,12370,12370,12370,162
|
|
20231117,152900,220567320,12450,12450,12450,12450,0
|
|
20231117,152800,220567320,12450,12450,12450,12450,0
|
|
20231117,152700,220567320,12450,12450,12450,12450,0
|
|
20231117,152600,220567320,12450,12450,12450,12450,0
|
|
20231117,152500,220567320,12450,12450,12450,12450,0
|
|
20231117,152400,220567320,12450,12450,12450,12450,0
|
|
20231117,152300,220567320,12450,12450,12450,12450,0
|
|
20231117,152200,220567320,12450,12450,12450,12450,0
|
|
20231117,152100,220567320,12450,12450,12450,12450,0
|
|
20231117,152000,220567320,12450,12450,12450,12450,0
|
|
20231117,151900,220567320,12450,12380,12450,12380,2
|
|
20231117,151800,220542490,12450,12450,12450,12450,0
|
|
20231117,151700,220542490,12450,12450,12450,12450,20
|
|
20231117,151600,220293490,12430,12420,12430,12420,161
|
|
20231117,151500,218292710,12430,12430,12430,12430,0
|
|
20231117,151400,218292710,12430,12430,12430,12430,0
|
|
20231117,151300,218292710,12430,12430,12430,12430,2
|
|
20231117,151200,218267850,12360,12360,12360,12360,0
|
|
20231117,151100,218267850,12360,12360,12360,12360,0
|
|
20231117,151000,218267850,12360,12360,12360,12360,100
|
|
20231117,150900,217031850,12360,12360,12360,12360,1
|
|
20231117,150800,217019490,12360,12360,12360,12360,0
|
|
20231117,150700,217019490,12360,12360,12360,12360,100
|
|
20231117,150600,215783490,12360,12360,12360,12360,30
|
|
20231117,150500,215412690,12360,12360,12360,12360,0
|
|
20231117,150400,215412690,12360,12370,12370,12360,10
|
|
20231117,150300,215289080,12360,12360,12360,12360,21
|
|
20231117,150200,215029520,12360,12370,12370,12360,15
|
|
20231117,150100,214844000,12380,12400,12400,12380,165
|
|
20231117,150000,212799820,12430,12430,12430,12430,2
|
|
20231117,145900,212774960,12390,12390,12390,12390,0
|
|
20231117,145800,212774960,12390,12390,12390,12390,0
|
|
20231117,145700,212774960,12390,12390,12390,12390,0
|
|
20231117,145600,212774960,12390,12400,12400,12390,104
|
|
20231117,145500,211485400,12410,12410,12410,12410,0
|
|
20231117,145400,211485400,12410,12410,12410,12410,0
|
|
20231117,145300,211485400,12410,12410,12410,12410,0
|
|
20231117,145200,211485400,12410,12410,12410,12410,0
|
|
20231117,145100,211485400,12410,12410,12410,12400,36
|
|
20231117,145000,211038740,12430,12430,12430,12410,13
|
|
20231117,144900,210877370,12380,12380,12380,12380,0
|
|
20231117,144800,210877370,12380,12380,12380,12380,6
|
|
20231117,144700,210803090,12380,12380,12380,12380,5
|
|
20231117,144600,210741190,12380,12380,12380,12380,0
|
|
20231117,144500,210741190,12380,12380,12380,12380,0
|
|
20231117,144400,210741190,12380,12380,12380,12380,0
|
|
20231117,144300,210741190,12380,12380,12380,12380,1
|
|
20231117,144200,210728810,12380,12380,12380,12380,0
|
|
20231117,144100,210728810,12380,12380,12380,12380,0
|
|
20231117,144000,210728810,12380,12380,12380,12380,0
|
|
20231117,143900,210728810,12380,12380,12380,12380,0
|
|
20231117,143800,210728810,12380,12380,12380,12380,0
|
|
20231117,143700,210728810,12380,12380,12380,12380,0
|
|
20231117,143600,210728810,12380,12380,12380,12380,0
|
|
20231117,143500,210728810,12380,12380,12380,12380,1
|
|
20231117,143400,210716430,12380,12380,12380,12380,10
|
|
20231117,143300,210592630,12350,12350,12350,12350,0
|
|
20231117,143200,210592630,12350,12350,12350,12350,6
|
|
20231117,143100,210518530,12350,12350,12350,12350,4
|
|
20231117,143000,210469130,12350,12360,12360,12350,129
|
|
20231117,142900,208875480,12360,12360,12360,12360,80
|
|
20231117,142800,207886680,12350,12350,12350,12350,0
|
|
20231117,142700,207886680,12350,12350,12350,12350,136
|
|
20231117,142600,206207080,12360,12400,12400,12360,787
|
|
20231117,142500,196457130,12410,12410,12410,12410,11
|
|
20231117,142400,196320620,12480,12480,12480,12480,0
|
|
20231117,142300,196320620,12480,12480,12480,12480,0
|
|
20231117,142200,196320620,12480,12480,12480,12480,1
|
|
20231117,142100,196308140,12490,12490,12490,12490,1
|
|
20231117,142000,196295650,12470,12410,12490,12410,216
|
|
20231117,141900,193607470,12440,12440,12440,12440,0
|
|
20231117,141800,193607470,12440,12410,12440,12410,51
|
|
20231117,141700,192973060,12410,12420,12420,12410,3
|
|
20231117,141600,192935820,12410,12410,12410,12410,0
|
|
20231117,141500,192935820,12410,12410,12410,12410,280
|
|
20231117,141400,189461020,12440,12440,12440,12440,0
|
|
20231117,141300,189461020,12440,12440,12440,12440,0
|
|
20231117,141200,189461020,12440,12440,12440,12440,1
|
|
20231117,141100,189448580,12420,12420,12420,12420,0
|
|
20231117,141000,189448580,12420,12420,12420,12420,1
|
|
20231117,140900,189436160,12420,12420,12420,12420,0
|
|
20231117,140800,189436160,12420,12420,12420,12420,0
|
|
20231117,140700,189436160,12420,12420,12420,12420,5
|
|
20231117,140600,189374060,12420,12420,12420,12420,5
|
|
20231117,140500,189311960,12420,12430,12430,12420,157
|
|
20231117,140400,187362000,12430,12430,12430,12430,0
|
|
20231117,140300,187362000,12430,12430,12430,12430,1
|
|
20231117,140200,187349570,12430,12430,12430,12430,0
|
|
20231117,140100,187349570,12430,12430,12430,12430,0
|
|
20231117,140000,187349570,12430,12430,12430,12430,0
|
|
20231117,135900,187349570,12430,12430,12430,12430,0
|
|
20231117,135800,187349570,12430,12430,12430,12430,0
|
|
20231117,135700,187349570,12430,12430,12430,12430,0
|
|
20231117,135600,187349570,12430,12430,12430,12430,0
|
|
20231117,135500,187349570,12430,12430,12430,12430,3
|
|
20231117,135400,187312280,12430,12430,12430,12430,1
|
|
20231117,135300,187299850,12430,12430,12430,12430,0
|
|
20231117,135200,187299850,12430,12430,12430,12430,0
|
|
20231117,135100,187299850,12430,12430,12430,12430,0
|
|
20231117,135000,187299850,12430,12430,12430,12430,0
|
|
20231117,134900,187299850,12430,12430,12430,12430,5
|
|
20231117,134800,187237700,12430,12430,12430,12430,739
|
|
20231117,134700,178051930,12430,12430,12430,12430,93
|
|
20231117,134600,176895940,12440,12440,12440,12440,0
|
|
20231117,134500,176895940,12440,12440,12440,12440,2
|
|
20231117,134400,176871060,12440,12440,12440,12440,4
|
|
20231117,134300,176821300,12430,12440,12440,12430,132
|
|
20231117,134200,175179250,12450,12450,12450,12450,0
|
|
20231117,134100,175179250,12450,12450,12450,12450,0
|
|
20231117,134000,175179250,12450,12450,12450,12450,0
|
|
20231117,133900,175179250,12450,12450,12450,12450,0
|
|
20231117,133800,175179250,12450,12450,12450,12450,0
|
|
20231117,133700,175179250,12450,12450,12450,12450,30
|
|
20231117,133600,174805750,12450,12450,12450,12450,0
|
|
20231117,133500,174805750,12450,12450,12450,12450,0
|
|
20231117,133400,174805750,12450,12450,12450,12450,0
|
|
20231117,133300,174805750,12450,12450,12450,12450,0
|
|
20231117,133200,174805750,12450,12450,12450,12450,1
|
|
20231117,133100,174793300,12450,12450,12450,12450,1
|
|
20231117,133000,174780850,12440,12440,12440,12440,0
|
|
20231117,132900,174780850,12440,12450,12450,12440,187
|
|
20231117,132800,172453150,12460,12470,12470,12460,133
|
|
20231117,132700,170795830,12490,12490,12490,12490,0
|
|
20231117,132600,170795830,12490,12490,12490,12490,0
|
|
20231117,132500,170795830,12490,12490,12490,12490,4
|
|
20231117,132400,170745870,12490,12490,12490,12490,0
|
|
20231117,132300,170745870,12490,12490,12490,12490,0
|
|
20231117,132200,170745870,12490,12490,12490,12490,0
|
|
20231117,132100,170745870,12490,12490,12490,12490,7
|
|
20231117,132000,170658440,12490,12490,12490,12490,0
|
|
20231117,131900,170658440,12490,12490,12490,12490,0
|
|
20231117,131800,170658440,12490,12490,12490,12490,0
|
|
20231117,131700,170658440,12490,12490,12490,12490,0
|
|
20231117,131600,170658440,12490,12490,12490,12490,0
|
|
20231117,131500,170658440,12490,12490,12490,12490,0
|
|
20231117,131400,170658440,12490,12490,12490,12490,0
|
|
20231117,131300,170658440,12490,12490,12490,12490,1
|
|
20231117,131200,170645950,12490,12490,12490,12490,0
|
|
20231117,131100,170645950,12490,12490,12490,12490,0
|
|
20231117,131000,170645950,12490,12490,12490,12490,0
|
|
20231117,130900,170645950,12490,12490,12490,12490,0
|
|
20231117,130800,170645950,12490,12490,12490,12490,1
|
|
20231117,130700,170633460,12490,12490,12490,12490,10
|
|
20231117,130600,170508560,12490,12490,12490,12490,5
|
|
20231117,130500,170446110,12490,12490,12490,12490,0
|
|
20231117,130400,170446110,12490,12490,12490,12490,2
|
|
20231117,130300,170421130,12470,12470,12470,12470,0
|
|
20231117,130200,170421130,12470,12470,12470,12470,0
|
|
20231117,130100,170421130,12470,12470,12470,12470,0
|
|
20231117,130000,170421130,12470,12470,12470,12470,0
|
|
20231117,125900,170421130,12470,12470,12470,12470,0
|
|
20231117,125800,170421130,12470,12470,12470,12470,15
|
|
20231117,125700,170234080,12470,12470,12470,12470,1
|
|
20231117,125600,170221610,12460,12460,12460,12460,0
|
|
20231117,125500,170221610,12460,12460,12460,12460,0
|
|
20231117,125400,170221610,12460,12460,12460,12460,0
|
|
20231117,125300,170221610,12460,12460,12460,12460,0
|
|
20231117,125200,170221610,12460,12460,12460,12460,0
|
|
20231117,125100,170221610,12460,12460,12460,12460,1
|
|
20231117,125000,170209150,12470,12470,12470,12470,44
|
|
20231117,124900,169660470,12470,12470,12470,12470,0
|
|
20231117,124800,169660470,12470,12470,12470,12470,0
|
|
20231117,124700,169660470,12470,12470,12470,12470,2
|
|
20231117,124600,169635530,12460,12460,12460,12460,0
|
|
20231117,124500,169635530,12460,12460,12460,12460,0
|
|
20231117,124400,169635530,12460,12460,12460,12460,0
|
|
20231117,124300,169635530,12460,12460,12460,12460,0
|
|
20231117,124200,169635530,12460,12460,12460,12460,0
|
|
20231117,124100,169635530,12460,12460,12460,12460,0
|
|
20231117,124000,169635530,12460,12460,12460,12460,0
|
|
20231117,123900,169635530,12460,12460,12460,12460,0
|
|
20231117,123800,169635530,12460,12460,12460,12460,186
|
|
20231117,123700,167317970,12450,12450,12450,12450,103
|
|
20231117,123600,166035620,12440,12440,12440,12440,0
|
|
20231117,123500,166035620,12440,12440,12440,12440,0
|
|
20231117,123400,166035620,12440,12440,12440,12440,0
|
|
20231117,123300,166035620,12440,12440,12440,12440,0
|
|
20231117,123200,166035620,12440,12440,12440,12440,0
|
|
20231117,123100,166035620,12440,12440,12440,12440,0
|
|
20231117,123000,166035620,12440,12440,12440,12440,0
|
|
20231117,122900,166035620,12440,12440,12440,12440,0
|
|
20231117,122800,166035620,12440,12450,12450,12440,35
|
|
20231117,122700,165600210,12460,12460,12460,12460,11
|
|
20231117,122600,165463150,12460,12460,12460,12460,1
|
|
20231117,122500,165450690,12450,12450,12450,12450,0
|
|
20231117,122400,165450690,12450,12450,12450,12450,0
|
|
20231117,122300,165450690,12450,12450,12450,12450,105
|
|
20231117,122200,164143440,12460,12460,12460,12460,1
|
|
20231117,122100,164130980,12460,12460,12460,12460,2
|
|
20231117,122000,164106060,12460,12460,12460,12460,9
|
|
20231117,121900,163993920,12450,12450,12450,12450,16
|
|
20231117,121800,163794720,12450,12450,12450,12450,4
|
|
20231117,121700,163744920,12450,12450,12450,12450,15
|
|
20231117,121600,163558170,12470,12470,12470,12470,0
|
|
20231117,121500,163558170,12470,12470,12470,12470,1
|
|
20231117,121400,163545700,12490,12490,12490,12490,0
|
|
20231117,121300,163545700,12490,12490,12490,12490,0
|
|
20231117,121200,163545700,12490,12480,12490,12450,650
|
|
20231117,121100,155446030,12490,12490,12490,12490,0
|
|
20231117,121000,155446030,12490,12490,12490,12490,0
|
|
20231117,120900,155446030,12490,12490,12490,12490,0
|
|
20231117,120800,155446030,12490,12490,12490,12490,2
|
|
20231117,120700,155421050,12490,12490,12490,12490,0
|
|
20231117,120600,155421050,12490,12490,12490,12490,0
|
|
20231117,120500,155421050,12490,12490,12490,12490,0
|
|
20231117,120400,155421050,12490,12490,12490,12490,4
|
|
20231117,120300,155371090,12500,12500,12500,12500,0
|
|
20231117,120200,155371090,12500,12500,12500,12500,0
|
|
20231117,120100,155371090,12500,12500,12500,12500,18
|
|
20231117,120000,155146090,12510,12510,12510,12510,0
|
|
20231117,115900,155146090,12510,12510,12510,12510,0
|
|
20231117,115800,155146090,12510,12510,12510,12510,0
|
|
20231117,115700,155146090,12510,12510,12510,12510,0
|
|
20231117,115600,155146090,12510,12510,12510,12510,0
|
|
20231117,115500,155146090,12510,12510,12510,12510,1
|
|
20231117,115400,155133580,12500,12500,12500,12500,92
|
|
20231117,115300,153983580,12500,12500,12500,12500,14
|
|
20231117,115200,153808580,12500,12500,12500,12500,0
|
|
20231117,115100,153808580,12500,12500,12500,12500,87
|
|
20231117,115000,152721080,12500,12500,12500,12500,0
|
|
20231117,114900,152721080,12500,12500,12500,12500,1
|
|
20231117,114800,152708580,12520,12520,12520,12520,0
|
|
20231117,114700,152708580,12520,12520,12520,12520,0
|
|
20231117,114600,152708580,12520,12520,12520,12520,0
|
|
20231117,114500,152708580,12520,12520,12520,12520,3
|
|
20231117,114400,152671020,12530,12510,12590,12510,8
|
|
20231117,114300,152570610,12500,12500,12500,12500,1
|
|
20231117,114200,152558110,12480,12480,12480,12480,0
|
|
20231117,114100,152558110,12480,12480,12480,12480,79
|
|
20231117,114000,151572190,12480,12480,12480,12480,26
|
|
20231117,113900,151247710,12480,12480,12480,12480,2
|
|
20231117,113800,151222750,12490,12500,12500,12490,8
|
|
20231117,113700,151122790,12500,12500,12500,12500,0
|
|
20231117,113600,151122790,12500,12500,12500,12500,10
|
|
20231117,113500,150997790,12500,12490,12500,12490,6
|
|
20231117,113400,150922840,12500,12500,12500,12500,0
|
|
20231117,113300,150922840,12500,12500,12500,12500,0
|
|
20231117,113200,150922840,12500,12500,12500,12500,1
|
|
20231117,113100,150910340,12500,12500,12500,12500,0
|
|
20231117,113000,150910340,12500,12500,12500,12500,0
|
|
20231117,112900,150910340,12500,12500,12500,12500,0
|
|
20231117,112800,150910340,12500,12500,12500,12500,6
|
|
20231117,112700,150835340,12480,12480,12480,12480,0
|
|
20231117,112600,150835340,12480,12480,12480,12480,1
|
|
20231117,112500,150822860,12480,12480,12480,12480,0
|
|
20231117,112400,150822860,12480,12480,12480,12480,0
|
|
20231117,112300,150822860,12480,12480,12480,12480,0
|
|
20231117,112200,150822860,12480,12480,12480,12480,0
|
|
20231117,112100,150822860,12480,12480,12480,12480,18
|
|
20231117,112000,150598220,12480,12480,12480,12480,0
|
|
20231117,111900,150598220,12480,12480,12480,12480,0
|
|
20231117,111800,150598220,12480,12480,12480,12480,0
|
|
20231117,111700,150598220,12480,12480,12480,12480,3
|
|
20231117,111600,150560780,12480,12480,12480,12480,0
|
|
20231117,111500,150560780,12480,12480,12480,12480,12
|
|
20231117,111400,150411020,12470,12470,12470,12470,14
|
|
20231117,111300,150236440,12470,12470,12470,12470,0
|
|
20231117,111200,150236440,12470,12470,12470,12470,0
|
|
20231117,111100,150236440,12470,12470,12470,12470,0
|
|
20231117,111000,150236440,12470,12470,12470,12470,0
|
|
20231117,110900,150236440,12470,12470,12470,12470,0
|
|
20231117,110800,150236440,12470,12470,12470,12470,0
|
|
20231117,110700,150236440,12470,12470,12470,12470,236
|
|
20231117,110600,147293520,12480,12480,12480,12480,0
|
|
20231117,110500,147293520,12480,12480,12480,12480,0
|
|
20231117,110400,147293520,12480,12480,12480,12480,1272
|
|
20231117,110300,131418960,12480,12480,12480,12480,64
|
|
20231117,110200,130620240,12490,12510,12510,12490,989
|
|
20231117,110100,118263650,12500,12500,12500,12500,76
|
|
20231117,110000,117313650,12500,12500,12500,12500,0
|
|
20231117,105900,117313650,12500,12500,12500,12500,0
|
|
20231117,105800,117313650,12500,12500,12500,12500,0
|
|
20231117,105700,117313650,12500,12500,12500,12500,1
|
|
20231117,105600,117301150,12500,12500,12500,12500,0
|
|
20231117,105500,117301150,12500,12510,12510,12500,378
|
|
20231117,105400,112573210,12510,12510,12510,12510,0
|
|
20231117,105300,112573210,12510,12510,12510,12510,0
|
|
20231117,105200,112573210,12510,12510,12510,12510,0
|
|
20231117,105100,112573210,12510,12510,12510,12510,0
|
|
20231117,105000,112573210,12510,12510,12510,12510,9
|
|
20231117,104900,112460620,12510,12510,12510,12510,30
|
|
20231117,104800,112085320,12510,12510,12510,12510,20
|
|
20231117,104700,111835120,12510,12510,12510,12510,136
|
|
20231117,104600,110133760,12500,12500,12500,12500,0
|
|
20231117,104500,110133760,12500,12500,12500,12500,0
|
|
20231117,104400,110133760,12500,12500,12500,12500,0
|
|
20231117,104300,110133760,12500,12500,12500,12500,0
|
|
20231117,104200,110133760,12500,12500,12500,12500,0
|
|
20231117,104100,110133760,12500,12500,12500,12500,0
|
|
20231117,104000,110133760,12500,12500,12500,12500,0
|
|
20231117,103900,110133760,12500,12500,12500,12500,0
|
|
20231117,103800,110133760,12500,12500,12500,12500,0
|
|
20231117,103700,110133760,12500,12500,12500,12500,0
|
|
20231117,103600,110133760,12500,12500,12500,12500,0
|
|
20231117,103500,110133760,12500,12520,12520,12500,49
|
|
20231117,103400,109520840,12560,12560,12560,12560,0
|
|
20231117,103300,109520840,12560,12560,12560,12560,0
|
|
20231117,103200,109520840,12560,12560,12560,12560,2
|
|
20231117,103100,109495720,12510,12510,12510,12510,0
|
|
20231117,103000,109495720,12510,12510,12510,12510,0
|
|
20231117,102900,109495720,12510,12510,12510,12510,0
|
|
20231117,102800,109495720,12510,12510,12510,12510,0
|
|
20231117,102700,109495720,12510,12510,12510,12510,0
|
|
20231117,102600,109495720,12510,12510,12510,12510,0
|
|
20231117,102500,109495720,12510,12510,12510,12510,0
|
|
20231117,102400,109495720,12510,12510,12510,12510,1
|
|
20231117,102300,109483210,12500,12500,12500,12500,0
|
|
20231117,102200,109483210,12500,12560,12560,12500,413
|
|
20231117,102100,104309860,12570,12570,12570,12570,2
|
|
20231117,102000,104284720,12570,12570,12570,12570,0
|
|
20231117,101900,104284720,12570,12570,12570,12570,7
|
|
20231117,101800,104196730,12570,12590,12590,12570,87
|
|
20231117,101700,103101620,12590,12590,12590,12590,0
|
|
20231117,101600,103101620,12590,12590,12590,12590,48
|
|
20231117,101500,102497300,12590,12590,12590,12590,0
|
|
20231117,101400,102497300,12590,12590,12590,12590,198
|
|
20231117,101300,100004480,12590,12590,12590,12590,20
|
|
20231117,101200,99752680,12600,12600,12600,12600,20
|
|
20231117,101100,99500680,12610,12610,12610,12610,1
|
|
20231117,101000,99488070,12610,12610,12610,12610,0
|
|
20231117,100900,99488070,12610,12610,12610,12610,0
|
|
20231117,100800,99488070,12610,12610,12610,12610,11
|
|
20231117,100700,99349360,12580,12610,12610,12580,8
|
|
20231117,100600,99248540,12610,12610,12610,12610,1
|
|
20231117,100500,99235930,12600,12600,12600,12600,0
|
|
20231117,100400,99235930,12600,12610,12610,12600,76
|
|
20231117,100300,98278030,12620,12620,12620,12620,0
|
|
20231117,100200,98278030,12620,12620,12620,12620,6
|
|
20231117,100100,98202310,12620,12620,12620,12620,0
|
|
20231117,100000,98202310,12620,12620,12620,12620,4
|
|
20231117,095900,98151830,12620,12620,12620,12620,20
|
|
20231117,095800,97899430,12620,12620,12620,12620,0
|
|
20231117,095700,97899430,12620,12620,12620,12620,10
|
|
20231117,095600,97773230,12600,12600,12600,12600,0
|
|
20231117,095500,97773230,12600,12600,12600,12600,30
|
|
20231117,095400,97395230,12600,12600,12600,12600,93
|
|
20231117,095300,96223430,12600,12600,12600,12600,107
|
|
20231117,095200,94875230,12620,12620,12620,12620,1
|
|
20231117,095100,94862610,12620,12620,12620,12620,0
|
|
20231117,095000,94862610,12620,12590,12620,12590,71
|
|
20231117,094900,93968690,12600,12600,12600,12600,0
|
|
20231117,094800,93968690,12600,12600,12600,12600,120
|
|
20231117,094700,92456690,12560,12560,12560,12560,0
|
|
20231117,094600,92456690,12560,12560,12560,12560,11
|
|
20231117,094500,92318530,12500,12500,12500,12500,0
|
|
20231117,094400,92318530,12500,12500,12500,12500,0
|
|
20231117,094300,92318530,12500,12500,12500,12500,0
|
|
20231117,094200,92318530,12500,12500,12500,12500,0
|
|
20231117,094100,92318530,12500,12520,12550,12500,81
|
|
20231117,094000,91305630,12520,12520,12520,12520,25
|
|
20231117,093900,90992630,12520,12520,12520,12520,1
|
|
20231117,093800,90980110,12520,12520,12520,12520,0
|
|
20231117,093700,90980110,12520,12520,12520,12520,8
|
|
20231117,093600,90879950,12500,12500,12500,12500,199
|
|
20231117,093500,88392450,12510,12550,12550,12510,817
|
|
20231117,093400,78158510,12590,12590,12590,12590,1
|
|
20231117,093300,78145920,12550,12550,12550,12550,91
|
|
20231117,093200,77003870,12550,12550,12550,12540,42
|
|
20231117,093100,76477060,12550,12550,12550,12550,0
|
|
20231117,093000,76477060,12550,12550,12550,12550,0
|
|
20231117,092900,76477060,12550,12550,12550,12550,0
|
|
20231117,092800,76477060,12550,12550,12550,12550,1
|
|
20231117,092700,76464510,12550,12550,12550,12550,1
|
|
20231117,092600,76451960,12550,12540,12550,12540,3
|
|
20231117,092500,76414320,12530,12540,12540,12530,30
|
|
20231117,092400,76038320,12530,12530,12530,12530,0
|
|
20231117,092300,76038320,12530,12530,12530,12530,0
|
|
20231117,092200,76038320,12530,12530,12530,12530,0
|
|
20231117,092100,76038320,12530,12550,12550,12530,100
|
|
20231117,092000,74785120,12540,12540,12540,12540,2
|
|
20231117,091900,74760040,12520,12530,12530,12520,73
|
|
20231117,091800,73845890,12520,12540,12540,12520,508
|
|
20231117,091700,67479390,12540,12540,12540,12540,0
|
|
20231117,091600,67479390,12540,12540,12540,12540,13
|
|
20231117,091500,67316370,12530,12530,12530,12530,0
|
|
20231117,091400,67316370,12530,12530,12530,12530,283
|
|
20231117,091300,63770380,12530,12560,12560,12530,372
|
|
20231117,091200,59103460,12560,12560,12560,12560,10
|
|
20231117,091100,58977860,12560,12560,12560,12560,3
|
|
20231117,091000,58940180,12550,12560,12560,12550,14
|
|
20231117,090900,58764460,12550,12570,12600,12540,431
|
|
20231117,090800,53340160,12710,12710,12710,12710,0
|
|
20231117,090700,53340160,12710,12600,12710,12570,2589
|
|
20231117,090600,20783280,12590,12590,12600,12590,752
|
|
20231117,090500,11315550,12590,12590,12590,12590,0
|
|
20231117,090400,11315550,12590,12600,12600,12590,79
|
|
20231117,090300,10320190,12600,12600,12600,12600,64
|
|
20231117,090200,9513790,12600,12620,12620,12600,401
|
|
20231117,090100,4454860,12620,12620,12620,12620,194
|
|
20231117,090000,2006580,12620,12620,12620,12620,159
|