700 lines
36 KiB
CSV
700 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,203700,361472600,10600,10600,10600,10600,1169
|
|
20231115,203600,361472600,10600,10600,10600,10600,0
|
|
20231115,203500,361472600,10600,10600,10600,10600,0
|
|
20231115,203400,361472600,10600,10600,10600,10600,0
|
|
20231115,203300,361472600,10600,10600,10600,10600,0
|
|
20231115,203200,361472600,10600,10600,10600,10600,0
|
|
20231115,203100,361472600,10600,10600,10600,10600,0
|
|
20231115,203000,361472600,10600,10600,10600,10600,0
|
|
20231115,202900,361472600,10600,10600,10600,10600,0
|
|
20231115,202800,361472600,10600,10600,10600,10600,0
|
|
20231115,202700,361472600,10600,10600,10600,10600,0
|
|
20231115,202600,361472600,10600,10600,10600,10600,0
|
|
20231115,202500,361472600,10600,10600,10600,10600,0
|
|
20231115,202400,361472600,10600,10600,10600,10600,0
|
|
20231115,202300,361472600,10600,10600,10600,10600,0
|
|
20231115,202200,361472600,10600,10600,10600,10600,0
|
|
20231115,202100,361472600,10600,10600,10600,10600,0
|
|
20231115,202000,361472600,10600,10600,10600,10600,0
|
|
20231115,201900,361472600,10600,10600,10600,10600,0
|
|
20231115,201800,361472600,10600,10600,10600,10600,0
|
|
20231115,201700,361472600,10600,10600,10600,10600,0
|
|
20231115,201600,361472600,10600,10600,10600,10600,0
|
|
20231115,201500,361472600,10600,10600,10600,10600,0
|
|
20231115,201400,361472600,10600,10600,10600,10600,0
|
|
20231115,201300,361472600,10600,10600,10600,10600,0
|
|
20231115,201200,361472600,10600,10600,10600,10600,0
|
|
20231115,201100,361472600,10600,10600,10600,10600,0
|
|
20231115,201000,361472600,10600,10600,10600,10600,0
|
|
20231115,200900,361472600,10600,10600,10600,10600,0
|
|
20231115,200800,361472600,10600,10600,10600,10600,0
|
|
20231115,200700,361472600,10600,10600,10600,10600,1169
|
|
20231115,200600,361472600,10600,10600,10600,10600,0
|
|
20231115,200500,361472600,10600,10600,10600,10600,0
|
|
20231115,200400,361472600,10600,10600,10600,10600,0
|
|
20231115,200300,361472600,10600,10600,10600,10600,0
|
|
20231115,200200,361472600,10600,10600,10600,10600,0
|
|
20231115,200100,361472600,10600,10600,10600,10600,0
|
|
20231115,200000,361472600,10600,10600,10600,10600,0
|
|
20231115,195900,361472600,10600,10600,10600,10600,0
|
|
20231115,195800,361472600,10600,10600,10600,10600,0
|
|
20231115,195700,361472600,10600,10600,10600,10600,0
|
|
20231115,195600,361472600,10600,10600,10600,10600,0
|
|
20231115,195500,361472600,10600,10600,10600,10600,0
|
|
20231115,195400,361472600,10600,10600,10600,10600,0
|
|
20231115,195300,361472600,10600,10600,10600,10600,0
|
|
20231115,195200,361472600,10600,10600,10600,10600,0
|
|
20231115,195100,361472600,10600,10600,10600,10600,0
|
|
20231115,195000,361472600,10600,10600,10600,10600,0
|
|
20231115,194900,361472600,10600,10600,10600,10600,0
|
|
20231115,194800,361472600,10600,10600,10600,10600,0
|
|
20231115,194700,361472600,10600,10600,10600,10600,0
|
|
20231115,194600,361472600,10600,10600,10600,10600,0
|
|
20231115,194500,361472600,10600,10600,10600,10600,0
|
|
20231115,194400,361472600,10600,10600,10600,10600,0
|
|
20231115,194300,361472600,10600,10600,10600,10600,0
|
|
20231115,194200,361472600,10600,10600,10600,10600,0
|
|
20231115,194100,361472600,10600,10600,10600,10600,0
|
|
20231115,194000,361472600,10600,10600,10600,10600,0
|
|
20231115,193900,361472600,10600,10600,10600,10600,0
|
|
20231115,193800,361472600,10600,10600,10600,10600,0
|
|
20231115,193700,361472600,10600,10600,10600,10600,1169
|
|
20231115,193600,361472600,10600,10600,10600,10600,0
|
|
20231115,193500,361472600,10600,10600,10600,10600,0
|
|
20231115,193400,361472600,10600,10600,10600,10600,0
|
|
20231115,193300,361472600,10600,10600,10600,10600,0
|
|
20231115,193200,361472600,10600,10600,10600,10600,0
|
|
20231115,193100,361472600,10600,10600,10600,10600,0
|
|
20231115,193000,361472600,10600,10600,10600,10600,0
|
|
20231115,192900,361472600,10600,10600,10600,10600,0
|
|
20231115,192800,361472600,10600,10600,10600,10600,0
|
|
20231115,192700,361472600,10600,10600,10600,10600,0
|
|
20231115,192600,361472600,10600,10600,10600,10600,0
|
|
20231115,192500,361472600,10600,10600,10600,10600,0
|
|
20231115,192400,361472600,10600,10600,10600,10600,0
|
|
20231115,192300,361472600,10600,10600,10600,10600,0
|
|
20231115,192200,361472600,10600,10600,10600,10600,0
|
|
20231115,192100,361472600,10600,10600,10600,10600,0
|
|
20231115,192000,361472600,10600,10600,10600,10600,0
|
|
20231115,191900,361472600,10600,10600,10600,10600,0
|
|
20231115,191800,361472600,10600,10600,10600,10600,0
|
|
20231115,191700,361472600,10600,10600,10600,10600,0
|
|
20231115,191600,361472600,10600,10600,10600,10600,0
|
|
20231115,191500,361472600,10600,10600,10600,10600,0
|
|
20231115,191400,361472600,10600,10600,10600,10600,0
|
|
20231115,191300,361472600,10600,10600,10600,10600,0
|
|
20231115,191200,361472600,10600,10600,10600,10600,0
|
|
20231115,191100,361472600,10600,10600,10600,10600,0
|
|
20231115,191000,361472600,10600,10600,10600,10600,0
|
|
20231115,190900,361472600,10600,10600,10600,10600,0
|
|
20231115,190800,361472600,10600,10600,10600,10600,0
|
|
20231115,190700,361472600,10600,10600,10600,10600,1169
|
|
20231115,190600,361472600,10600,10600,10600,10600,0
|
|
20231115,190500,361472600,10600,10600,10600,10600,0
|
|
20231115,190400,361472600,10600,10600,10600,10600,0
|
|
20231115,190300,361472600,10600,10600,10600,10600,0
|
|
20231115,190200,361472600,10600,10600,10600,10600,0
|
|
20231115,190100,361472600,10600,10600,10600,10600,0
|
|
20231115,190000,361472600,10600,10600,10600,10600,0
|
|
20231115,185900,361472600,10600,10600,10600,10600,0
|
|
20231115,185800,361472600,10600,10600,10600,10600,0
|
|
20231115,185700,361472600,10600,10600,10600,10600,0
|
|
20231115,185600,361472600,10600,10600,10600,10600,0
|
|
20231115,185500,361472600,10600,10600,10600,10600,0
|
|
20231115,185400,361472600,10600,10600,10600,10600,0
|
|
20231115,185300,361472600,10600,10600,10600,10600,0
|
|
20231115,185200,361472600,10600,10600,10600,10600,0
|
|
20231115,185100,361472600,10600,10600,10600,10600,0
|
|
20231115,185000,361472600,10600,10600,10600,10600,0
|
|
20231115,184900,361472600,10600,10600,10600,10600,0
|
|
20231115,184800,361472600,10600,10600,10600,10600,0
|
|
20231115,184700,361472600,10600,10600,10600,10600,0
|
|
20231115,184600,361472600,10600,10600,10600,10600,0
|
|
20231115,184500,361472600,10600,10600,10600,10600,0
|
|
20231115,184400,361472600,10600,10600,10600,10600,0
|
|
20231115,184300,361472600,10600,10600,10600,10600,0
|
|
20231115,184200,361472600,10600,10600,10600,10600,0
|
|
20231115,184100,361472600,10600,10600,10600,10600,0
|
|
20231115,184000,361472600,10600,10600,10600,10600,0
|
|
20231115,183900,361472600,10600,10600,10600,10600,0
|
|
20231115,183800,361472600,10600,10600,10600,10600,0
|
|
20231115,183700,361472600,10600,10600,10600,10600,1169
|
|
20231115,183600,361472600,10600,10600,10600,10600,0
|
|
20231115,183500,361472600,10600,10600,10600,10600,0
|
|
20231115,183400,361472600,10600,10600,10600,10600,0
|
|
20231115,183300,361472600,10600,10600,10600,10600,0
|
|
20231115,183200,361472600,10600,10600,10600,10600,0
|
|
20231115,183100,361472600,10600,10600,10600,10600,0
|
|
20231115,183000,361472600,10600,10600,10600,10600,0
|
|
20231115,182900,361472600,10600,10600,10600,10600,0
|
|
20231115,182800,361472600,10600,10600,10600,10600,0
|
|
20231115,182700,361472600,10600,10600,10600,10600,0
|
|
20231115,182600,361472600,10600,10600,10600,10600,0
|
|
20231115,182500,361472600,10600,10600,10600,10600,0
|
|
20231115,182400,361472600,10600,10600,10600,10600,0
|
|
20231115,182300,361472600,10600,10600,10600,10600,0
|
|
20231115,182200,361472600,10600,10600,10600,10600,0
|
|
20231115,182100,361472600,10600,10600,10600,10600,0
|
|
20231115,182000,361472600,10600,10600,10600,10600,0
|
|
20231115,181900,361472600,10600,10600,10600,10600,0
|
|
20231115,181800,361472600,10600,10600,10600,10600,0
|
|
20231115,181700,361472600,10600,10600,10600,10600,0
|
|
20231115,181600,361472600,10600,10600,10600,10600,0
|
|
20231115,181500,361472600,10600,10600,10600,10600,0
|
|
20231115,181400,361472600,10600,10600,10600,10600,0
|
|
20231115,181300,361472600,10600,10600,10600,10600,0
|
|
20231115,181200,361472600,10600,10600,10600,10600,0
|
|
20231115,181100,361472600,10600,10600,10600,10600,0
|
|
20231115,181000,361472600,10600,10600,10600,10600,0
|
|
20231115,180900,361472600,10600,10600,10600,10600,0
|
|
20231115,180800,361472600,10600,10600,10600,10600,0
|
|
20231115,180700,361472600,10600,10600,10600,10600,1169
|
|
20231115,180600,361472600,10600,10600,10600,10600,0
|
|
20231115,180500,361472600,10600,10600,10600,10600,0
|
|
20231115,180400,361472600,10600,10600,10600,10600,0
|
|
20231115,180300,361472600,10600,10600,10600,10600,0
|
|
20231115,180200,361472600,10600,10600,10600,10600,0
|
|
20231115,180100,361472600,10600,10600,10600,10600,0
|
|
20231115,180000,361472600,10600,10600,10600,10600,0
|
|
20231115,175900,361472600,10600,10600,10600,10600,0
|
|
20231115,175800,361472600,10600,10600,10600,10600,0
|
|
20231115,175700,361472600,10600,10600,10600,10600,0
|
|
20231115,175600,361472600,10600,10600,10600,10600,0
|
|
20231115,175500,361472600,10600,10600,10600,10600,0
|
|
20231115,175400,361472600,10600,10600,10600,10600,0
|
|
20231115,175300,361472600,10600,10600,10600,10600,0
|
|
20231115,175200,361472600,10600,10600,10600,10600,0
|
|
20231115,175100,361472600,10600,10600,10600,10600,0
|
|
20231115,175000,361472600,10600,10600,10600,10600,0
|
|
20231115,174900,361472600,10600,10600,10600,10600,0
|
|
20231115,174800,361472600,10600,10600,10600,10600,0
|
|
20231115,174700,361472600,10600,10600,10600,10600,0
|
|
20231115,174600,361472600,10600,10600,10600,10600,0
|
|
20231115,174500,361472600,10600,10600,10600,10600,0
|
|
20231115,174400,361472600,10600,10600,10600,10600,0
|
|
20231115,174300,361472600,10600,10600,10600,10600,0
|
|
20231115,174200,361472600,10600,10600,10600,10600,0
|
|
20231115,174100,361472600,10600,10600,10600,10600,0
|
|
20231115,174000,361472600,10600,10600,10600,10600,0
|
|
20231115,173900,361472600,10600,10600,10600,10600,0
|
|
20231115,173800,361472600,10600,10600,10600,10600,0
|
|
20231115,173700,361472600,10600,10600,10600,10600,1169
|
|
20231115,173600,361472600,10600,10600,10600,10600,0
|
|
20231115,173500,361472600,10600,10600,10600,10600,0
|
|
20231115,173400,361472600,10600,10600,10600,10600,0
|
|
20231115,173300,361472600,10600,10600,10600,10600,0
|
|
20231115,173200,361472600,10600,10600,10600,10600,0
|
|
20231115,173100,361472600,10600,10600,10600,10600,0
|
|
20231115,173000,361472600,10600,10600,10600,10600,0
|
|
20231115,172900,361472600,10600,10600,10600,10600,0
|
|
20231115,172800,361472600,10600,10600,10600,10600,0
|
|
20231115,172700,361472600,10600,10600,10600,10600,0
|
|
20231115,172600,361472600,10600,10600,10600,10600,0
|
|
20231115,172500,361472600,10600,10600,10600,10600,0
|
|
20231115,172400,361472600,10600,10600,10600,10600,0
|
|
20231115,172300,361472600,10600,10600,10600,10600,0
|
|
20231115,172200,361472600,10600,10600,10600,10600,0
|
|
20231115,172100,361472600,10600,10600,10600,10600,0
|
|
20231115,172000,361472600,10600,10600,10600,10600,0
|
|
20231115,171900,361472600,10600,10600,10600,10600,0
|
|
20231115,171800,361472600,10600,10600,10600,10600,0
|
|
20231115,171700,361472600,10600,10600,10600,10600,0
|
|
20231115,171600,361472600,10600,10600,10600,10600,0
|
|
20231115,171500,361472600,10600,10600,10600,10600,0
|
|
20231115,171400,361472600,10600,10600,10600,10600,0
|
|
20231115,171300,361472600,10600,10600,10600,10600,0
|
|
20231115,171200,361472600,10600,10600,10600,10600,0
|
|
20231115,171100,361472600,10600,10600,10600,10600,0
|
|
20231115,171000,361472600,10600,10600,10600,10600,0
|
|
20231115,170900,361472600,10600,10600,10600,10600,0
|
|
20231115,170800,361472600,10600,10600,10600,10600,0
|
|
20231115,170700,361472600,10600,10600,10600,10600,1169
|
|
20231115,170600,361472600,10600,10600,10600,10600,0
|
|
20231115,170500,361472600,10600,10600,10600,10600,0
|
|
20231115,170400,361472600,10600,10600,10600,10600,0
|
|
20231115,170300,361472600,10600,10600,10600,10600,0
|
|
20231115,170200,361472600,10600,10600,10600,10600,0
|
|
20231115,170100,361472600,10600,10600,10600,10600,0
|
|
20231115,170000,361472600,10600,10600,10600,10600,0
|
|
20231115,165900,361472600,10600,10600,10600,10600,0
|
|
20231115,165800,361472600,10600,10600,10600,10600,0
|
|
20231115,165700,361472600,10600,10600,10600,10600,0
|
|
20231115,165600,361472600,10600,10600,10600,10600,0
|
|
20231115,165500,361472600,10600,10600,10600,10600,0
|
|
20231115,165400,361472600,10600,10600,10600,10600,0
|
|
20231115,165300,361472600,10600,10600,10600,10600,0
|
|
20231115,165200,361472600,10600,10600,10600,10600,0
|
|
20231115,165100,361472600,10600,10600,10600,10600,0
|
|
20231115,165000,361472600,10600,10600,10600,10600,0
|
|
20231115,164900,361472600,10600,10600,10600,10600,0
|
|
20231115,164800,361472600,10600,10600,10600,10600,0
|
|
20231115,164700,361472600,10600,10600,10600,10600,0
|
|
20231115,164600,361472600,10600,10600,10600,10600,0
|
|
20231115,164500,361472600,10600,10600,10600,10600,0
|
|
20231115,164400,361472600,10600,10600,10600,10600,0
|
|
20231115,164300,361472600,10600,10600,10600,10600,0
|
|
20231115,164200,361472600,10600,10600,10600,10600,0
|
|
20231115,164100,361472600,10600,10600,10600,10600,0
|
|
20231115,164000,361472600,10600,10600,10600,10600,0
|
|
20231115,163900,361472600,10600,10600,10600,10600,0
|
|
20231115,163800,361472600,10600,10600,10600,10600,0
|
|
20231115,163700,361472600,10600,10600,10600,10600,1169
|
|
20231115,163600,361472600,10600,10600,10600,10600,0
|
|
20231115,163500,361472600,10600,10600,10600,10600,0
|
|
20231115,163400,361472600,10600,10600,10600,10600,0
|
|
20231115,163300,361472600,10600,10600,10600,10600,0
|
|
20231115,163200,361472600,10600,10600,10600,10600,0
|
|
20231115,163100,361472600,10600,10600,10600,10600,0
|
|
20231115,163000,361472600,10600,10600,10600,10600,0
|
|
20231115,162900,361472600,10600,10600,10600,10600,0
|
|
20231115,162800,361472600,10600,10600,10600,10600,0
|
|
20231115,162700,361472600,10600,10600,10600,10600,0
|
|
20231115,162600,361472600,10600,10600,10600,10600,0
|
|
20231115,162500,361472600,10600,10600,10600,10600,0
|
|
20231115,162400,361472600,10600,10600,10600,10600,0
|
|
20231115,162300,361472600,10600,10600,10600,10600,0
|
|
20231115,162200,361472600,10600,10600,10600,10600,0
|
|
20231115,162100,361472600,10600,10600,10600,10600,0
|
|
20231115,162000,361472600,10600,10600,10600,10600,0
|
|
20231115,161900,361472600,10600,10600,10600,10600,0
|
|
20231115,161800,361472600,10600,10600,10600,10600,0
|
|
20231115,161700,361472600,10600,10600,10600,10600,0
|
|
20231115,161600,361472600,10600,10600,10600,10600,0
|
|
20231115,161500,361472600,10600,10600,10600,10600,0
|
|
20231115,161400,361472600,10600,10600,10600,10600,0
|
|
20231115,161300,361472600,10600,10600,10600,10600,0
|
|
20231115,161200,361472600,10600,10600,10600,10600,0
|
|
20231115,161100,361472600,10600,10600,10600,10600,0
|
|
20231115,161000,361472600,10600,10600,10600,10600,0
|
|
20231115,160900,361472600,10600,10600,10600,10600,0
|
|
20231115,160800,361472600,10600,10600,10600,10600,0
|
|
20231115,160700,361472600,10600,10600,10600,10600,1169
|
|
20231115,160600,361472600,10600,10600,10600,10600,0
|
|
20231115,160500,361472600,10600,10600,10600,10600,0
|
|
20231115,160400,361472600,10600,10600,10600,10600,0
|
|
20231115,160300,361472600,10600,10600,10600,10600,0
|
|
20231115,160200,361472600,10600,10600,10600,10600,0
|
|
20231115,160100,361472600,10600,10600,10600,10600,0
|
|
20231115,160000,361472600,10600,10600,10600,10600,0
|
|
20231115,155900,361472600,10600,10600,10600,10600,0
|
|
20231115,155800,361472600,10600,10600,10600,10600,0
|
|
20231115,155700,361472600,10600,10600,10600,10600,0
|
|
20231115,155600,361472600,10600,10600,10600,10600,0
|
|
20231115,155500,361472600,10600,10600,10600,10600,0
|
|
20231115,155400,361472600,10600,10600,10600,10600,0
|
|
20231115,155300,361472600,10600,10600,10600,10600,0
|
|
20231115,155200,361472600,10600,10600,10600,10600,0
|
|
20231115,155100,361472600,10600,10600,10600,10600,0
|
|
20231115,155000,361472600,10600,10600,10600,10600,0
|
|
20231115,154900,361472600,10600,10600,10600,10600,0
|
|
20231115,154800,361472600,10600,10600,10600,10600,0
|
|
20231115,154700,361472600,10600,10600,10600,10600,0
|
|
20231115,154600,361472600,10600,10600,10600,10600,0
|
|
20231115,154500,361472600,10600,10600,10600,10600,0
|
|
20231115,154400,361472600,10600,10600,10600,10600,0
|
|
20231115,154300,361472600,10600,10600,10600,10600,0
|
|
20231115,154200,361472600,10600,10600,10600,10600,0
|
|
20231115,154100,361472600,10600,10600,10600,10600,0
|
|
20231115,154000,361472600,10600,10600,10600,10600,0
|
|
20231115,153900,361472600,10600,10600,10600,10600,0
|
|
20231115,153800,361472600,10600,10600,10600,10600,0
|
|
20231115,153700,361472600,10600,10600,10600,10600,1169
|
|
20231115,153600,361472600,10600,10600,10600,10600,0
|
|
20231115,153500,361472600,10600,10600,10600,10600,0
|
|
20231115,153400,361472600,10600,10600,10600,10600,0
|
|
20231115,153300,361472600,10600,10600,10600,10600,0
|
|
20231115,153200,361472600,10600,10600,10600,10600,0
|
|
20231115,153100,361472600,10600,10600,10600,10600,0
|
|
20231115,153000,361472600,10600,10600,10600,10600,1169
|
|
20231115,152900,349081200,10580,10580,10580,10580,0
|
|
20231115,152800,349081200,10580,10580,10580,10580,0
|
|
20231115,152700,349081200,10580,10580,10580,10580,0
|
|
20231115,152600,349081200,10580,10580,10580,10580,0
|
|
20231115,152500,349081200,10580,10580,10580,10580,0
|
|
20231115,152400,349081200,10580,10580,10580,10580,0
|
|
20231115,152300,349081200,10580,10580,10580,10580,0
|
|
20231115,152200,349081200,10580,10580,10580,10580,0
|
|
20231115,152100,349081200,10580,10580,10580,10580,0
|
|
20231115,152000,349081200,10580,10580,10580,10580,0
|
|
20231115,151900,349081200,10580,10580,10580,10580,1
|
|
20231115,151800,349070620,10570,10570,10570,10570,0
|
|
20231115,151700,349070620,10570,10570,10570,10570,250
|
|
20231115,151600,346428120,10570,10570,10570,10570,0
|
|
20231115,151500,346428120,10570,10580,10580,10570,63
|
|
20231115,151400,345762200,10570,10570,10570,10570,27
|
|
20231115,151300,345476810,10580,10570,10580,10570,73
|
|
20231115,151200,344705100,10580,10580,10580,10580,43
|
|
20231115,151100,344250160,10560,10570,10570,10560,133
|
|
20231115,151000,342844620,10560,10560,10560,10560,49
|
|
20231115,150900,342327180,10560,10560,10560,10560,163
|
|
20231115,150800,340605900,10580,10560,10580,10560,26
|
|
20231115,150700,340331320,10590,10590,10590,10590,1
|
|
20231115,150600,340320730,10560,10570,10600,10560,59
|
|
20231115,150500,339697110,10560,10560,10560,10560,22
|
|
20231115,150400,339464790,10570,10560,10570,10560,81
|
|
20231115,150300,338609230,10560,10560,10560,10560,27
|
|
20231115,150200,338324110,10580,10580,10580,10580,0
|
|
20231115,150100,338324110,10580,10580,10580,10570,25
|
|
20231115,150000,338059660,10570,10570,10570,10560,63
|
|
20231115,145900,337394110,10570,10560,10570,10560,58
|
|
20231115,145800,336781300,10560,10560,10560,10560,36
|
|
20231115,145700,336401140,10560,10560,10560,10560,27
|
|
20231115,145600,336116020,10560,10560,10560,10560,59
|
|
20231115,145500,335492980,10560,10560,10560,10560,23
|
|
20231115,145400,335250100,10570,10570,10570,10570,50
|
|
20231115,145300,334721600,10570,10560,10570,10560,236
|
|
20231115,145200,332229080,10580,10570,10580,10570,34
|
|
20231115,145100,331869600,10570,10570,10570,10570,105
|
|
20231115,145000,330759750,10580,10580,10580,10580,84
|
|
20231115,144900,329871030,10570,10570,10570,10570,36
|
|
20231115,144800,329490510,10580,10580,10580,10580,0
|
|
20231115,144700,329490510,10580,10580,10580,10580,0
|
|
20231115,144600,329490510,10580,10580,10580,10580,59
|
|
20231115,144500,328866290,10570,10580,10580,10570,86
|
|
20231115,144400,327956760,10580,10580,10580,10580,36
|
|
20231115,144300,327575880,10580,10580,10580,10580,52
|
|
20231115,144200,327025720,10580,10580,10580,10580,84
|
|
20231115,144100,326137000,10580,10580,10580,10580,27
|
|
20231115,144000,325851340,10590,10590,10590,10590,0
|
|
20231115,143900,325851340,10590,10590,10590,10590,0
|
|
20231115,143800,325851340,10590,10590,10590,10590,99
|
|
20231115,143700,324802930,10630,10630,10630,10630,0
|
|
20231115,143600,324802930,10630,10620,10630,10620,25
|
|
20231115,143500,324537420,10630,10590,10630,10590,86
|
|
20231115,143400,323626580,10590,10590,10590,10590,0
|
|
20231115,143300,323626580,10590,10590,10590,10590,85
|
|
20231115,143200,322726430,10590,10590,10590,10590,61
|
|
20231115,143100,322080440,10600,10600,10600,10600,0
|
|
20231115,143000,322080440,10600,10600,10600,10600,0
|
|
20231115,142900,322080440,10600,10600,10600,10600,62
|
|
20231115,142800,321423240,10610,10590,10610,10590,470
|
|
20231115,142700,316444540,10590,10590,10600,10590,585
|
|
20231115,142600,310248800,10590,10590,10590,10590,126
|
|
20231115,142500,308914460,10600,10600,10600,10600,12
|
|
20231115,142400,308787260,10600,10600,10600,10600,64
|
|
20231115,142300,308108860,10600,10600,10600,10600,51
|
|
20231115,142200,307568260,10590,10590,10590,10590,77
|
|
20231115,142100,306752830,10600,10600,10600,10600,0
|
|
20231115,142000,306752830,10600,10590,10600,10590,44
|
|
20231115,141900,306286780,10600,10610,10610,10600,26
|
|
20231115,141800,306011060,10600,10600,10600,10600,36
|
|
20231115,141700,305629460,10630,10590,10630,10580,107
|
|
20231115,141600,304494660,10590,10590,10590,10590,63
|
|
20231115,141500,303827490,10590,10590,10590,10590,167
|
|
20231115,141400,302058960,10590,10590,10590,10590,98
|
|
20231115,141300,301021140,10610,10610,10610,10610,0
|
|
20231115,141200,301021140,10610,10590,10610,10590,65
|
|
20231115,141100,300332680,10590,10590,10590,10590,0
|
|
20231115,141000,300332680,10590,10590,10590,10590,47
|
|
20231115,140900,299834950,10590,10590,10590,10590,58
|
|
20231115,140800,299220730,10590,10590,10590,10590,26
|
|
20231115,140700,298945390,10590,10590,10590,10590,36
|
|
20231115,140600,298564150,10590,10590,10590,10590,0
|
|
20231115,140500,298564150,10590,10600,10600,10590,95
|
|
20231115,140400,297557980,10600,10600,10600,10600,26
|
|
20231115,140300,297282380,10600,10600,10610,10600,163
|
|
20231115,140200,295554570,10600,10590,10600,10590,50
|
|
20231115,140100,295024830,10590,10590,10590,10590,0
|
|
20231115,140000,295024830,10590,10590,10590,10590,59
|
|
20231115,135900,294400020,10600,10600,10600,10600,54
|
|
20231115,135800,293827620,10600,10600,10600,10600,36
|
|
20231115,135700,293446020,10610,10610,10610,10610,21
|
|
20231115,135600,293223210,10610,10610,10610,10610,84
|
|
20231115,135500,292331970,10610,10610,10610,10610,24
|
|
20231115,135400,292077330,10610,10610,10610,10610,36
|
|
20231115,135300,291695370,10620,10620,10620,10610,59
|
|
20231115,135200,291069020,10620,10610,10620,10610,781
|
|
20231115,135100,282778920,10600,10600,10610,10600,103
|
|
20231115,135000,281686730,10580,10580,10580,10580,52
|
|
20231115,134900,281136570,10580,10590,10590,10580,64
|
|
20231115,134800,280459160,10590,10590,10590,10590,27
|
|
20231115,134700,280173230,10590,10590,10590,10590,36
|
|
20231115,134600,279791990,10590,10590,10590,10590,27
|
|
20231115,134500,279506060,10590,10590,10590,10590,36
|
|
20231115,134400,279124820,10610,10580,10610,10580,79
|
|
20231115,134300,278288400,10590,10590,10590,10590,0
|
|
20231115,134200,278288400,10590,10580,10590,10580,364
|
|
20231115,134100,274434020,10580,10580,10590,10580,127
|
|
20231115,134000,273090220,10570,10580,10580,10570,147
|
|
20231115,133900,271535440,10590,10590,10590,10590,15
|
|
20231115,133800,271376590,10590,10590,10590,10590,37
|
|
20231115,133700,270984760,10580,10580,10580,10580,50
|
|
20231115,133600,270455760,10580,10580,10580,10580,59
|
|
20231115,133500,269831540,10580,10580,10580,10580,26
|
|
20231115,133400,269556460,10580,10580,10580,10580,1
|
|
20231115,133300,269545880,10610,10590,10610,10590,5
|
|
20231115,133200,269492900,10580,10580,10580,10580,60
|
|
20231115,133100,268858100,10590,10590,10590,10590,65
|
|
20231115,133000,268169750,10590,10590,10590,10590,39
|
|
20231115,132900,267756740,10600,10600,10600,10600,23
|
|
20231115,132800,267512940,10600,10600,10600,10600,52
|
|
20231115,132700,266961740,10600,10600,10600,10600,60
|
|
20231115,132600,266325740,10600,10600,10600,10600,24
|
|
20231115,132500,266071340,10600,10600,10600,10600,36
|
|
20231115,132400,265689740,10620,10610,10620,10610,10
|
|
20231115,132300,265583610,10590,10590,10590,10590,58
|
|
20231115,132200,264969390,10600,10600,10600,10600,68
|
|
20231115,132100,264248590,10600,10600,10600,10600,32
|
|
20231115,132000,263909390,10600,10600,10600,10600,79
|
|
20231115,131900,263071990,10600,10600,10600,10600,0
|
|
20231115,131800,263071990,10600,10610,10610,10600,76
|
|
20231115,131700,262265890,10600,10600,10600,10600,27
|
|
20231115,131600,261979690,10600,10600,10600,10600,36
|
|
20231115,131500,261598090,10610,10590,10610,10590,114
|
|
20231115,131400,260389870,10600,10600,10600,10600,0
|
|
20231115,131300,260389870,10600,10600,10600,10600,59
|
|
20231115,131200,259764470,10580,10580,10580,10580,0
|
|
20231115,131100,259764470,10580,10580,10580,10580,36
|
|
20231115,131000,259383590,10580,10580,10580,10580,25
|
|
20231115,130900,259119090,10620,10610,10620,10610,46
|
|
20231115,130800,258630600,10610,10610,10610,10610,0
|
|
20231115,130700,258630600,10610,10610,10610,10610,0
|
|
20231115,130600,258630600,10610,10610,10610,10610,0
|
|
20231115,130500,258630600,10610,10610,10610,10610,0
|
|
20231115,130400,258630600,10610,10610,10610,10610,0
|
|
20231115,130300,258630600,10610,10610,10610,10610,0
|
|
20231115,130200,258630600,10610,10610,10610,10610,0
|
|
20231115,130100,258630600,10610,10610,10620,10610,161
|
|
20231115,130000,256921560,10600,10590,10600,10590,971
|
|
20231115,125900,246632670,10590,10570,10590,10570,99
|
|
20231115,125800,245585240,10590,10590,10590,10590,0
|
|
20231115,125700,245585240,10590,10590,10590,10590,0
|
|
20231115,125600,245585240,10590,10590,10590,10590,0
|
|
20231115,125500,245585240,10590,10590,10590,10590,0
|
|
20231115,125400,245585240,10590,10590,10590,10590,0
|
|
20231115,125300,245585240,10590,10590,10590,10590,10
|
|
20231115,125200,245479340,10590,10590,10590,10590,0
|
|
20231115,125100,245479340,10590,10590,10590,10590,0
|
|
20231115,125000,245479340,10590,10590,10590,10590,0
|
|
20231115,124900,245479340,10590,10590,10590,10590,0
|
|
20231115,124800,245479340,10590,10590,10590,10590,3
|
|
20231115,124700,245447570,10580,10580,10580,10580,0
|
|
20231115,124600,245447570,10580,10580,10580,10580,0
|
|
20231115,124500,245447570,10580,10580,10580,10580,0
|
|
20231115,124400,245447570,10580,10580,10580,10580,0
|
|
20231115,124300,245447570,10580,10570,10580,10570,561
|
|
20231115,124200,239514490,10570,10570,10570,10570,0
|
|
20231115,124100,239514490,10570,10570,10570,10570,3
|
|
20231115,124000,239482780,10570,10570,10570,10570,3
|
|
20231115,123900,239451070,10570,10570,10570,10570,7
|
|
20231115,123800,239377080,10570,10570,10570,10570,203
|
|
20231115,123700,237231370,10590,10590,10590,10590,0
|
|
20231115,123600,237231370,10590,10590,10590,10590,0
|
|
20231115,123500,237231370,10590,10590,10590,10590,0
|
|
20231115,123400,237231370,10590,10590,10590,10590,48
|
|
20231115,123300,236723050,10570,10570,10570,10570,100
|
|
20231115,123200,235666050,10590,10590,10590,10590,0
|
|
20231115,123100,235666050,10590,10590,10590,10590,21
|
|
20231115,123000,235443660,10580,10580,10580,10580,62
|
|
20231115,122900,234787700,10580,10580,10580,10580,0
|
|
20231115,122800,234787700,10580,10580,10580,10580,0
|
|
20231115,122700,234787700,10580,10580,10580,10580,40
|
|
20231115,122600,234364500,10590,10590,10590,10590,0
|
|
20231115,122500,234364500,10590,10590,10590,10590,0
|
|
20231115,122400,234364500,10590,10590,10590,10590,0
|
|
20231115,122300,234364500,10590,10590,10590,10590,1
|
|
20231115,122200,234353910,10580,10580,10580,10580,454
|
|
20231115,122100,229550590,10590,10580,10590,10580,754
|
|
20231115,122000,221565790,10590,10590,10590,10590,0
|
|
20231115,121900,221565790,10590,10590,10590,10590,374
|
|
20231115,121800,217605130,10590,10590,10590,10590,0
|
|
20231115,121700,217605130,10590,10590,10590,10590,0
|
|
20231115,121600,217605130,10590,10590,10590,10590,0
|
|
20231115,121500,217605130,10590,10590,10590,10590,0
|
|
20231115,121400,217605130,10590,10590,10590,10590,0
|
|
20231115,121300,217605130,10590,10590,10590,10590,0
|
|
20231115,121200,217605130,10590,10590,10590,10590,0
|
|
20231115,121100,217605130,10590,10590,10590,10590,0
|
|
20231115,121000,217605130,10590,10590,10590,10590,0
|
|
20231115,120900,217605130,10590,10590,10590,10590,0
|
|
20231115,120800,217605130,10590,10590,10590,10590,1
|
|
20231115,120700,217594540,10580,10580,10580,10580,37
|
|
20231115,120600,217203080,10580,10580,10580,10580,16
|
|
20231115,120500,217033800,10600,10600,10600,10600,0
|
|
20231115,120400,217033800,10600,10600,10600,10600,0
|
|
20231115,120300,217033800,10600,10600,10600,10600,0
|
|
20231115,120200,217033800,10600,10600,10600,10600,1
|
|
20231115,120100,217023200,10590,10590,10590,10590,5
|
|
20231115,120000,216970250,10600,10600,10600,10600,0
|
|
20231115,115900,216970250,10600,10600,10600,10600,0
|
|
20231115,115800,216970250,10600,10600,10600,10600,0
|
|
20231115,115700,216970250,10600,10600,10600,10600,1
|
|
20231115,115600,216959650,10610,10610,10610,10610,0
|
|
20231115,115500,216959650,10610,10610,10610,10610,0
|
|
20231115,115400,216959650,10610,10610,10610,10610,0
|
|
20231115,115300,216959650,10610,10610,10610,10610,0
|
|
20231115,115200,216959650,10610,10610,10610,10610,0
|
|
20231115,115100,216959650,10610,10610,10610,10610,0
|
|
20231115,115000,216959650,10610,10610,10610,10610,0
|
|
20231115,114900,216959650,10610,10610,10610,10610,50
|
|
20231115,114800,216429150,10610,10610,10610,10610,0
|
|
20231115,114700,216429150,10610,10610,10610,10610,0
|
|
20231115,114600,216429150,10610,10610,10610,10610,0
|
|
20231115,114500,216429150,10610,10610,10610,10610,0
|
|
20231115,114400,216429150,10610,10610,10610,10610,0
|
|
20231115,114300,216429150,10610,10610,10610,10610,0
|
|
20231115,114200,216429150,10610,10610,10610,10610,0
|
|
20231115,114100,216429150,10610,10610,10610,10610,0
|
|
20231115,114000,216429150,10610,10610,10610,10610,0
|
|
20231115,113900,216429150,10610,10610,10610,10610,0
|
|
20231115,113800,216429150,10610,10610,10610,10610,1
|
|
20231115,113700,216418540,10600,10600,10600,10600,0
|
|
20231115,113600,216418540,10600,10600,10600,10600,901
|
|
20231115,113500,206867940,10600,10600,10600,10600,0
|
|
20231115,113400,206867940,10600,10600,10600,10600,0
|
|
20231115,113300,206867940,10600,10600,10600,10600,0
|
|
20231115,113200,206867940,10600,10600,10600,10600,8
|
|
20231115,113100,206783140,10600,10600,10600,10600,13
|
|
20231115,113000,206645340,10600,10600,10600,10600,8
|
|
20231115,112900,206560540,10610,10610,10610,10610,0
|
|
20231115,112800,206560540,10610,10610,10610,10610,0
|
|
20231115,112700,206560540,10610,10610,10610,10610,0
|
|
20231115,112600,206560540,10610,10610,10610,10610,1
|
|
20231115,112500,206549930,10580,10580,10580,10580,4
|
|
20231115,112400,206507610,10610,10610,10610,10610,0
|
|
20231115,112300,206507610,10610,10610,10610,10610,0
|
|
20231115,112200,206507610,10610,10610,10610,10610,0
|
|
20231115,112100,206507610,10610,10610,10610,10610,0
|
|
20231115,112000,206507610,10610,10610,10610,10610,90
|
|
20231115,111900,205552710,10610,10610,10610,10610,0
|
|
20231115,111800,205552710,10610,10610,10610,10610,0
|
|
20231115,111700,205552710,10610,10610,10610,10610,0
|
|
20231115,111600,205552710,10610,10610,10610,10610,0
|
|
20231115,111500,205552710,10610,10610,10610,10610,0
|
|
20231115,111400,205552710,10610,10580,10610,10580,6
|
|
20231115,111300,205489150,10590,10590,10590,10590,44
|
|
20231115,111200,205023190,10610,10610,10610,10610,0
|
|
20231115,111100,205023190,10610,10610,10610,10610,1
|
|
20231115,111000,205012580,10590,10590,10590,10590,0
|
|
20231115,110900,205012580,10590,10590,10590,10590,6
|
|
20231115,110800,204949040,10590,10590,10590,10590,0
|
|
20231115,110700,204949040,10590,10590,10590,10590,25
|
|
20231115,110600,204684290,10610,10610,10610,10610,0
|
|
20231115,110500,204684290,10610,10610,10610,10610,0
|
|
20231115,110400,204684290,10610,10610,10610,10610,0
|
|
20231115,110300,204684290,10610,10610,10610,10610,0
|
|
20231115,110200,204684290,10610,10610,10610,10610,0
|
|
20231115,110100,204684290,10610,10610,10610,10610,0
|
|
20231115,110000,204684290,10610,10610,10610,10610,0
|
|
20231115,105900,204684290,10610,10610,10610,10610,0
|
|
20231115,105800,204684290,10610,10610,10610,10610,0
|
|
20231115,105700,204684290,10610,10610,10610,10610,1
|
|
20231115,105600,204673680,10620,10620,10620,10620,1
|
|
20231115,105500,204663060,10610,10600,10610,10590,12
|
|
20231115,105400,204535950,10590,10590,10590,10590,1
|
|
20231115,105300,204525360,10620,10620,10620,10620,0
|
|
20231115,105200,204525360,10620,10620,10620,10620,0
|
|
20231115,105100,204525360,10620,10620,10620,10620,0
|
|
20231115,105000,204525360,10620,10620,10620,10620,0
|
|
20231115,104900,204525360,10620,10620,10620,10620,0
|
|
20231115,104800,204525360,10620,10620,10620,10620,0
|
|
20231115,104700,204525360,10620,10620,10620,10620,0
|
|
20231115,104600,204525360,10620,10620,10620,10620,0
|
|
20231115,104500,204525360,10620,10620,10620,10620,0
|
|
20231115,104400,204525360,10620,10620,10620,10620,0
|
|
20231115,104300,204525360,10620,10620,10620,10620,0
|
|
20231115,104200,204525360,10620,10620,10620,10620,0
|
|
20231115,104100,204525360,10620,10620,10620,10620,0
|
|
20231115,104000,204525360,10620,10620,10620,10620,0
|
|
20231115,103900,204525360,10620,10620,10620,10620,0
|
|
20231115,103800,204525360,10620,10610,10620,10610,2
|
|
20231115,103700,204504130,10580,10580,10580,10580,1
|
|
20231115,103600,204493550,10620,10620,10620,10620,0
|
|
20231115,103500,204493550,10620,10620,10620,10620,50
|
|
20231115,103400,203962550,10630,10630,10630,10630,0
|
|
20231115,103300,203962550,10630,10630,10630,10630,0
|
|
20231115,103200,203962550,10630,10630,10630,10630,0
|
|
20231115,103100,203962550,10630,10600,10630,10600,1358
|
|
20231115,103000,189564610,10600,10600,10600,10600,0
|
|
20231115,102900,189564610,10600,10600,10600,10600,0
|
|
20231115,102800,189564610,10600,10600,10600,10600,0
|
|
20231115,102700,189564610,10600,10600,10600,10600,0
|
|
20231115,102600,189564610,10600,10600,10600,10600,285
|
|
20231115,102500,186543610,10600,10590,10600,10590,2
|
|
20231115,102400,186522420,10590,10590,10590,10590,1
|
|
20231115,102300,186511830,10530,10580,10600,10530,537
|
|
20231115,102200,180840170,10600,10600,10600,10600,0
|
|
20231115,102100,180840170,10600,10600,10600,10600,0
|
|
20231115,102000,180840170,10600,10600,10600,10600,0
|
|
20231115,101900,180840170,10600,10600,10600,10600,94
|
|
20231115,101800,179843770,10600,10600,10600,10600,6
|
|
20231115,101700,179780170,10600,10600,10600,10600,0
|
|
20231115,101600,179780170,10600,10590,10600,10590,288
|
|
20231115,101500,176728960,10590,10590,10590,10590,0
|
|
20231115,101400,176728960,10590,10590,10590,10590,0
|
|
20231115,101300,176728960,10590,10590,10590,10590,0
|
|
20231115,101200,176728960,10590,10550,10590,10550,4
|
|
20231115,101100,176686720,10580,10580,10580,10580,271
|
|
20231115,101000,173819540,10580,10580,10580,10580,3
|
|
20231115,100900,173787800,10580,10580,10580,10580,0
|
|
20231115,100800,173787800,10580,10580,10580,10580,0
|
|
20231115,100700,173787800,10580,10580,10580,10580,0
|
|
20231115,100600,173787800,10580,10580,10580,10580,0
|
|
20231115,100500,173787800,10580,10580,10580,10580,0
|
|
20231115,100400,173787800,10580,10580,10580,10580,1
|
|
20231115,100300,173777220,10570,10570,10570,10570,1
|
|
20231115,100200,173766650,10570,10570,10570,10570,1
|
|
20231115,100100,173756080,10570,10570,10570,10570,0
|
|
20231115,100000,173756080,10570,10570,10570,10570,8
|
|
20231115,095900,173671520,10550,10550,10550,10550,10
|
|
20231115,095800,173566020,10580,10580,10580,10580,0
|
|
20231115,095700,173566020,10580,10580,10580,10580,0
|
|
20231115,095600,173566020,10580,10580,10580,10580,1
|
|
20231115,095500,173555440,10520,10580,10580,10520,29
|
|
20231115,095400,173250270,10560,10560,10560,10560,0
|
|
20231115,095300,173250270,10560,10560,10560,10560,0
|
|
20231115,095200,173250270,10560,10560,10560,10560,74
|
|
20231115,095100,172468830,10560,10560,10560,10560,0
|
|
20231115,095000,172468830,10560,10560,10560,10560,0
|
|
20231115,094900,172468830,10560,10560,10560,10560,0
|
|
20231115,094800,172468830,10560,10560,10560,10560,0
|
|
20231115,094700,172468830,10560,10560,10560,10560,0
|
|
20231115,094600,172468830,10560,10560,10560,10560,5
|
|
20231115,094500,172416030,10500,10520,10520,10500,85
|
|
20231115,094400,171522670,10520,10520,10520,10520,65
|
|
20231115,094300,170838870,10520,10520,10520,10520,16
|
|
20231115,094200,170670550,10520,10520,10520,10520,107
|
|
20231115,094100,169544910,10520,10540,10540,10520,35
|
|
20231115,094000,169176690,10520,10520,10520,10520,32
|
|
20231115,093900,168840050,10520,10530,10530,10520,95
|
|
20231115,093800,167840150,10540,10540,10540,10540,13
|
|
20231115,093700,167703130,10540,10540,10540,10540,74
|
|
20231115,093600,166923170,10540,10540,10540,10540,129
|
|
20231115,093500,165563510,10520,10520,10520,10520,1
|
|
20231115,093400,165552990,10520,10520,10520,10520,104
|
|
20231115,093300,164458910,10520,10510,10520,10510,89
|
|
20231115,093200,163522640,10560,10560,10560,10560,0
|
|
20231115,093100,163522640,10560,10510,10560,10510,94
|
|
20231115,093000,162534180,10560,10600,10600,10490,1824
|
|
20231115,092900,143222530,10610,10640,10640,10610,141
|
|
20231115,092800,141725950,10620,10630,10630,10620,478
|
|
20231115,092700,136645720,10640,10630,10640,10630,81
|
|
20231115,092600,135784670,10640,10640,10640,10640,140
|
|
20231115,092500,134295070,10650,10650,10650,10630,102
|
|
20231115,092400,133210050,10640,10630,10640,10630,34
|
|
20231115,092300,132848310,10630,10630,10630,10630,92
|
|
20231115,092200,131870350,10640,10650,10650,10640,39
|
|
20231115,092100,131455380,10670,10670,10670,10670,0
|
|
20231115,092000,131455380,10670,10670,10670,10670,3
|
|
20231115,091900,131423370,10660,10630,10670,10630,39
|
|
20231115,091800,131008310,10630,10630,10630,10630,13
|
|
20231115,091700,130870120,10670,10670,10670,10660,102
|
|
20231115,091600,129782110,10670,10670,10680,10600,306
|
|
20231115,091500,126530660,10630,10630,10660,10630,1177
|
|
20231115,091400,114005630,10630,10630,10630,10630,1
|
|
20231115,091300,113995000,10620,10630,10630,10620,68
|
|
20231115,091200,113272210,10650,10600,10650,10600,5153
|
|
20231115,091100,58488910,10600,10590,10600,10590,2490
|
|
20231115,091000,32119730,10600,10590,10600,10590,11
|
|
20231115,090900,32003220,10600,10610,10610,10600,322
|
|
20231115,090800,28588350,10610,10640,10640,10610,139
|
|
20231115,090700,27109420,10640,10600,10640,10600,4
|
|
20231115,090600,27066980,10610,10600,10640,10600,796
|
|
20231115,090500,18614780,10590,10600,10600,10590,7
|
|
20231115,090400,18540640,10590,10560,10590,10560,1049
|
|
20231115,090300,7441270,10560,10560,10560,10560,0
|
|
20231115,090200,7441270,10560,10560,10560,10560,1
|
|
20231115,090100,7430710,10570,10570,10570,10570,10
|
|
20231115,090000,7325010,10460,10570,10570,10460,301
|