633 lines
32 KiB
CSV
633 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,203000,214837080,10720,10720,10720,10720,761
|
|
20231116,202900,214837080,10720,10720,10720,10720,0
|
|
20231116,202800,214837080,10720,10720,10720,10720,0
|
|
20231116,202700,214837080,10720,10720,10720,10720,0
|
|
20231116,202600,214837080,10720,10720,10720,10720,0
|
|
20231116,202500,214837080,10720,10720,10720,10720,0
|
|
20231116,202400,214837080,10720,10720,10720,10720,0
|
|
20231116,202300,214837080,10720,10720,10720,10720,0
|
|
20231116,202200,214837080,10720,10720,10720,10720,0
|
|
20231116,202100,214837080,10720,10720,10720,10720,0
|
|
20231116,202000,214837080,10720,10720,10720,10720,0
|
|
20231116,201900,214837080,10720,10720,10720,10720,0
|
|
20231116,201800,214837080,10720,10720,10720,10720,0
|
|
20231116,201700,214837080,10720,10720,10720,10720,0
|
|
20231116,201600,214837080,10720,10720,10720,10720,0
|
|
20231116,201500,214837080,10720,10720,10720,10720,0
|
|
20231116,201400,214837080,10720,10720,10720,10720,0
|
|
20231116,201300,214837080,10720,10720,10720,10720,0
|
|
20231116,201200,214837080,10720,10720,10720,10720,0
|
|
20231116,201100,214837080,10720,10720,10720,10720,0
|
|
20231116,201000,214837080,10720,10720,10720,10720,0
|
|
20231116,200900,214837080,10720,10720,10720,10720,0
|
|
20231116,200800,214837080,10720,10720,10720,10720,0
|
|
20231116,200700,214837080,10720,10720,10720,10720,0
|
|
20231116,200600,214837080,10720,10720,10720,10720,0
|
|
20231116,200500,214837080,10720,10720,10720,10720,0
|
|
20231116,200400,214837080,10720,10720,10720,10720,0
|
|
20231116,200300,214837080,10720,10720,10720,10720,0
|
|
20231116,200200,214837080,10720,10720,10720,10720,0
|
|
20231116,200100,214837080,10720,10720,10720,10720,0
|
|
20231116,200000,214837080,10720,10720,10720,10720,761
|
|
20231116,195900,214837080,10720,10720,10720,10720,0
|
|
20231116,195800,214837080,10720,10720,10720,10720,0
|
|
20231116,195700,214837080,10720,10720,10720,10720,0
|
|
20231116,195600,214837080,10720,10720,10720,10720,0
|
|
20231116,195500,214837080,10720,10720,10720,10720,0
|
|
20231116,195400,214837080,10720,10720,10720,10720,0
|
|
20231116,195300,214837080,10720,10720,10720,10720,0
|
|
20231116,195200,214837080,10720,10720,10720,10720,0
|
|
20231116,195100,214837080,10720,10720,10720,10720,0
|
|
20231116,195000,214837080,10720,10720,10720,10720,0
|
|
20231116,194900,214837080,10720,10720,10720,10720,0
|
|
20231116,194800,214837080,10720,10720,10720,10720,0
|
|
20231116,194700,214837080,10720,10720,10720,10720,0
|
|
20231116,194600,214837080,10720,10720,10720,10720,0
|
|
20231116,194500,214837080,10720,10720,10720,10720,0
|
|
20231116,194400,214837080,10720,10720,10720,10720,0
|
|
20231116,194300,214837080,10720,10720,10720,10720,0
|
|
20231116,194200,214837080,10720,10720,10720,10720,0
|
|
20231116,194100,214837080,10720,10720,10720,10720,0
|
|
20231116,194000,214837080,10720,10720,10720,10720,0
|
|
20231116,193900,214837080,10720,10720,10720,10720,0
|
|
20231116,193800,214837080,10720,10720,10720,10720,0
|
|
20231116,193700,214837080,10720,10720,10720,10720,0
|
|
20231116,193600,214837080,10720,10720,10720,10720,0
|
|
20231116,193500,214837080,10720,10720,10720,10720,0
|
|
20231116,193400,214837080,10720,10720,10720,10720,0
|
|
20231116,193300,214837080,10720,10720,10720,10720,0
|
|
20231116,193200,214837080,10720,10720,10720,10720,0
|
|
20231116,193100,214837080,10720,10720,10720,10720,0
|
|
20231116,193000,214837080,10720,10720,10720,10720,761
|
|
20231116,192900,214837080,10720,10720,10720,10720,0
|
|
20231116,192800,214837080,10720,10720,10720,10720,0
|
|
20231116,192700,214837080,10720,10720,10720,10720,0
|
|
20231116,192600,214837080,10720,10720,10720,10720,0
|
|
20231116,192500,214837080,10720,10720,10720,10720,0
|
|
20231116,192400,214837080,10720,10720,10720,10720,0
|
|
20231116,192300,214837080,10720,10720,10720,10720,0
|
|
20231116,192200,214837080,10720,10720,10720,10720,0
|
|
20231116,192100,214837080,10720,10720,10720,10720,0
|
|
20231116,192000,214837080,10720,10720,10720,10720,0
|
|
20231116,191900,214837080,10720,10720,10720,10720,0
|
|
20231116,191800,214837080,10720,10720,10720,10720,0
|
|
20231116,191700,214837080,10720,10720,10720,10720,0
|
|
20231116,191600,214837080,10720,10720,10720,10720,0
|
|
20231116,191500,214837080,10720,10720,10720,10720,0
|
|
20231116,191400,214837080,10720,10720,10720,10720,0
|
|
20231116,191300,214837080,10720,10720,10720,10720,0
|
|
20231116,191200,214837080,10720,10720,10720,10720,0
|
|
20231116,191100,214837080,10720,10720,10720,10720,0
|
|
20231116,191000,214837080,10720,10720,10720,10720,0
|
|
20231116,190900,214837080,10720,10720,10720,10720,0
|
|
20231116,190800,214837080,10720,10720,10720,10720,0
|
|
20231116,190700,214837080,10720,10720,10720,10720,0
|
|
20231116,190600,214837080,10720,10720,10720,10720,0
|
|
20231116,190500,214837080,10720,10720,10720,10720,0
|
|
20231116,190400,214837080,10720,10720,10720,10720,0
|
|
20231116,190300,214837080,10720,10720,10720,10720,0
|
|
20231116,190200,214837080,10720,10720,10720,10720,0
|
|
20231116,190100,214837080,10720,10720,10720,10720,0
|
|
20231116,190000,214837080,10720,10720,10720,10720,761
|
|
20231116,185900,214837080,10720,10720,10720,10720,0
|
|
20231116,185800,214837080,10720,10720,10720,10720,0
|
|
20231116,185700,214837080,10720,10720,10720,10720,0
|
|
20231116,185600,214837080,10720,10720,10720,10720,0
|
|
20231116,185500,214837080,10720,10720,10720,10720,0
|
|
20231116,185400,214837080,10720,10720,10720,10720,0
|
|
20231116,185300,214837080,10720,10720,10720,10720,0
|
|
20231116,185200,214837080,10720,10720,10720,10720,0
|
|
20231116,185100,214837080,10720,10720,10720,10720,0
|
|
20231116,185000,214837080,10720,10720,10720,10720,0
|
|
20231116,184900,214837080,10720,10720,10720,10720,0
|
|
20231116,184800,214837080,10720,10720,10720,10720,0
|
|
20231116,184700,214837080,10720,10720,10720,10720,0
|
|
20231116,184600,214837080,10720,10720,10720,10720,0
|
|
20231116,184500,214837080,10720,10720,10720,10720,0
|
|
20231116,184400,214837080,10720,10720,10720,10720,0
|
|
20231116,184300,214837080,10720,10720,10720,10720,0
|
|
20231116,184200,214837080,10720,10720,10720,10720,0
|
|
20231116,184100,214837080,10720,10720,10720,10720,0
|
|
20231116,184000,214837080,10720,10720,10720,10720,0
|
|
20231116,183900,214837080,10720,10720,10720,10720,0
|
|
20231116,183800,214837080,10720,10720,10720,10720,0
|
|
20231116,183700,214837080,10720,10720,10720,10720,0
|
|
20231116,183600,214837080,10720,10720,10720,10720,0
|
|
20231116,183500,214837080,10720,10720,10720,10720,0
|
|
20231116,183400,214837080,10720,10720,10720,10720,0
|
|
20231116,183300,214837080,10720,10720,10720,10720,0
|
|
20231116,183200,214837080,10720,10720,10720,10720,0
|
|
20231116,183100,214837080,10720,10720,10720,10720,0
|
|
20231116,183000,214837080,10720,10720,10720,10720,761
|
|
20231116,182900,214837080,10720,10720,10720,10720,0
|
|
20231116,182800,214837080,10720,10720,10720,10720,0
|
|
20231116,182700,214837080,10720,10720,10720,10720,0
|
|
20231116,182600,214837080,10720,10720,10720,10720,0
|
|
20231116,182500,214837080,10720,10720,10720,10720,0
|
|
20231116,182400,214837080,10720,10720,10720,10720,0
|
|
20231116,182300,214837080,10720,10720,10720,10720,0
|
|
20231116,182200,214837080,10720,10720,10720,10720,0
|
|
20231116,182100,214837080,10720,10720,10720,10720,0
|
|
20231116,182000,214837080,10720,10720,10720,10720,0
|
|
20231116,181900,214837080,10720,10720,10720,10720,0
|
|
20231116,181800,214837080,10720,10720,10720,10720,0
|
|
20231116,181700,214837080,10720,10720,10720,10720,0
|
|
20231116,181600,214837080,10720,10720,10720,10720,0
|
|
20231116,181500,214837080,10720,10720,10720,10720,0
|
|
20231116,181400,214837080,10720,10720,10720,10720,0
|
|
20231116,181300,214837080,10720,10720,10720,10720,0
|
|
20231116,181200,214837080,10720,10720,10720,10720,0
|
|
20231116,181100,214837080,10720,10720,10720,10720,0
|
|
20231116,181000,214837080,10720,10720,10720,10720,0
|
|
20231116,180900,214837080,10720,10720,10720,10720,0
|
|
20231116,180800,214837080,10720,10720,10720,10720,0
|
|
20231116,180700,214837080,10720,10720,10720,10720,0
|
|
20231116,180600,214837080,10720,10720,10720,10720,0
|
|
20231116,180500,214837080,10720,10720,10720,10720,0
|
|
20231116,180400,214837080,10720,10720,10720,10720,0
|
|
20231116,180300,214837080,10720,10720,10720,10720,0
|
|
20231116,180200,214837080,10720,10720,10720,10720,0
|
|
20231116,180100,214837080,10720,10720,10720,10720,0
|
|
20231116,180000,214837080,10720,10720,10720,10720,761
|
|
20231116,175900,214837080,10720,10720,10720,10720,0
|
|
20231116,175800,214837080,10720,10720,10720,10720,0
|
|
20231116,175700,214837080,10720,10720,10720,10720,0
|
|
20231116,175600,214837080,10720,10720,10720,10720,0
|
|
20231116,175500,214837080,10720,10720,10720,10720,0
|
|
20231116,175400,214837080,10720,10720,10720,10720,0
|
|
20231116,175300,214837080,10720,10720,10720,10720,0
|
|
20231116,175200,214837080,10720,10720,10720,10720,0
|
|
20231116,175100,214837080,10720,10720,10720,10720,0
|
|
20231116,175000,214837080,10720,10720,10720,10720,0
|
|
20231116,174900,214837080,10720,10720,10720,10720,0
|
|
20231116,174800,214837080,10720,10720,10720,10720,0
|
|
20231116,174700,214837080,10720,10720,10720,10720,0
|
|
20231116,174600,214837080,10720,10720,10720,10720,0
|
|
20231116,174500,214837080,10720,10720,10720,10720,0
|
|
20231116,174400,214837080,10720,10720,10720,10720,0
|
|
20231116,174300,214837080,10720,10720,10720,10720,0
|
|
20231116,174200,214837080,10720,10720,10720,10720,0
|
|
20231116,174100,214837080,10720,10720,10720,10720,0
|
|
20231116,174000,214837080,10720,10720,10720,10720,0
|
|
20231116,173900,214837080,10720,10720,10720,10720,0
|
|
20231116,173800,214837080,10720,10720,10720,10720,0
|
|
20231116,173700,214837080,10720,10720,10720,10720,0
|
|
20231116,173600,214837080,10720,10720,10720,10720,0
|
|
20231116,173500,214837080,10720,10720,10720,10720,0
|
|
20231116,173400,214837080,10720,10720,10720,10720,0
|
|
20231116,173300,214837080,10720,10720,10720,10720,0
|
|
20231116,173200,214837080,10720,10720,10720,10720,0
|
|
20231116,173100,214837080,10720,10720,10720,10720,0
|
|
20231116,173000,214837080,10720,10720,10720,10720,761
|
|
20231116,172900,214837080,10720,10720,10720,10720,0
|
|
20231116,172800,214837080,10720,10720,10720,10720,0
|
|
20231116,172700,214837080,10720,10720,10720,10720,0
|
|
20231116,172600,214837080,10720,10720,10720,10720,0
|
|
20231116,172500,214837080,10720,10720,10720,10720,0
|
|
20231116,172400,214837080,10720,10720,10720,10720,0
|
|
20231116,172300,214837080,10720,10720,10720,10720,0
|
|
20231116,172200,214837080,10720,10720,10720,10720,0
|
|
20231116,172100,214837080,10720,10720,10720,10720,0
|
|
20231116,172000,214837080,10720,10720,10720,10720,0
|
|
20231116,171900,214837080,10720,10720,10720,10720,0
|
|
20231116,171800,214837080,10720,10720,10720,10720,0
|
|
20231116,171700,214837080,10720,10720,10720,10720,0
|
|
20231116,171600,214837080,10720,10720,10720,10720,0
|
|
20231116,171500,214837080,10720,10720,10720,10720,0
|
|
20231116,171400,214837080,10720,10720,10720,10720,0
|
|
20231116,171300,214837080,10720,10720,10720,10720,0
|
|
20231116,171200,214837080,10720,10720,10720,10720,0
|
|
20231116,171100,214837080,10720,10720,10720,10720,0
|
|
20231116,171000,214837080,10720,10720,10720,10720,0
|
|
20231116,170900,214837080,10720,10720,10720,10720,0
|
|
20231116,170800,214837080,10720,10720,10720,10720,0
|
|
20231116,170700,214837080,10720,10720,10720,10720,0
|
|
20231116,170600,214837080,10720,10720,10720,10720,0
|
|
20231116,170500,214837080,10720,10720,10720,10720,0
|
|
20231116,170400,214837080,10720,10720,10720,10720,0
|
|
20231116,170300,214837080,10720,10720,10720,10720,0
|
|
20231116,170200,214837080,10720,10720,10720,10720,0
|
|
20231116,170100,214837080,10720,10720,10720,10720,0
|
|
20231116,170000,214837080,10720,10720,10720,10720,761
|
|
20231116,165900,214837080,10720,10720,10720,10720,0
|
|
20231116,165800,214837080,10720,10720,10720,10720,0
|
|
20231116,165700,214837080,10720,10720,10720,10720,0
|
|
20231116,165600,214837080,10720,10720,10720,10720,0
|
|
20231116,165500,214837080,10720,10720,10720,10720,0
|
|
20231116,165400,214837080,10720,10720,10720,10720,0
|
|
20231116,165300,214837080,10720,10720,10720,10720,0
|
|
20231116,165200,214837080,10720,10720,10720,10720,0
|
|
20231116,165100,214837080,10720,10720,10720,10720,0
|
|
20231116,165000,214837080,10720,10720,10720,10720,0
|
|
20231116,164900,214837080,10720,10720,10720,10720,0
|
|
20231116,164800,214837080,10720,10720,10720,10720,0
|
|
20231116,164700,214837080,10720,10720,10720,10720,0
|
|
20231116,164600,214837080,10720,10720,10720,10720,0
|
|
20231116,164500,214837080,10720,10720,10720,10720,0
|
|
20231116,164400,214837080,10720,10720,10720,10720,0
|
|
20231116,164300,214837080,10720,10720,10720,10720,0
|
|
20231116,164200,214837080,10720,10720,10720,10720,0
|
|
20231116,164100,214837080,10720,10720,10720,10720,0
|
|
20231116,164000,214837080,10720,10720,10720,10720,0
|
|
20231116,163900,214837080,10720,10720,10720,10720,0
|
|
20231116,163800,214837080,10720,10720,10720,10720,0
|
|
20231116,163700,214837080,10720,10720,10720,10720,0
|
|
20231116,163600,214837080,10720,10720,10720,10720,0
|
|
20231116,163500,214837080,10720,10720,10720,10720,0
|
|
20231116,163400,214837080,10720,10720,10720,10720,0
|
|
20231116,163300,214837080,10720,10720,10720,10720,0
|
|
20231116,163200,214837080,10720,10720,10720,10720,0
|
|
20231116,163100,214837080,10720,10720,10720,10720,0
|
|
20231116,163000,214837080,10720,10720,10720,10720,1522
|
|
20231116,162900,206679160,10710,10710,10710,10710,0
|
|
20231116,162800,206679160,10710,10710,10710,10710,0
|
|
20231116,162700,206679160,10710,10710,10710,10710,0
|
|
20231116,162600,206679160,10710,10710,10710,10710,0
|
|
20231116,162500,206679160,10710,10710,10710,10710,0
|
|
20231116,162400,206679160,10710,10710,10710,10710,0
|
|
20231116,162300,206679160,10710,10710,10710,10710,0
|
|
20231116,162200,206679160,10710,10710,10710,10710,0
|
|
20231116,162100,206679160,10710,10710,10710,10710,0
|
|
20231116,162000,206679160,10710,10710,10710,10710,0
|
|
20231116,161900,206679160,10710,10700,10710,10690,136
|
|
20231116,161800,205224310,10690,10690,10690,10690,34
|
|
20231116,161700,204860850,10710,10710,10710,10710,0
|
|
20231116,161600,204860850,10710,10710,10710,10710,0
|
|
20231116,161500,204860850,10710,10710,10710,10710,5
|
|
20231116,161400,204807300,10700,10700,10700,10700,232
|
|
20231116,161300,202324900,10700,10700,10700,10700,0
|
|
20231116,161200,202324900,10700,10700,10700,10700,100
|
|
20231116,161100,201254900,10720,10720,10720,10720,0
|
|
20231116,161000,201254900,10720,10720,10720,10720,0
|
|
20231116,160900,201254900,10720,10720,10720,10720,0
|
|
20231116,160800,201254900,10720,10720,10720,10720,4
|
|
20231116,160700,201212020,10730,10730,10730,10730,0
|
|
20231116,160600,201212020,10730,10730,10730,10730,1
|
|
20231116,160500,201201290,10720,10710,10720,10710,104
|
|
20231116,160400,200086930,10710,10710,10710,10710,0
|
|
20231116,160300,200086930,10710,10710,10710,10710,0
|
|
20231116,160200,200086930,10710,10710,10710,10710,1
|
|
20231116,160100,200076220,10700,10700,10700,10700,0
|
|
20231116,160000,200076220,10700,10700,10700,10700,4
|
|
20231116,155900,200033420,10710,10710,10710,10710,0
|
|
20231116,155800,200033420,10710,10710,10710,10710,0
|
|
20231116,155700,200033420,10710,10710,10710,10710,3
|
|
20231116,155600,200001290,10710,10710,10710,10710,2
|
|
20231116,155500,199979870,10700,10700,10700,10700,0
|
|
20231116,155400,199979870,10700,10700,10700,10700,0
|
|
20231116,155300,199979870,10700,10700,10700,10700,0
|
|
20231116,155200,199979870,10700,10700,10700,10700,0
|
|
20231116,155100,199979870,10700,10700,10700,10700,0
|
|
20231116,155000,199979870,10700,10700,10700,10700,0
|
|
20231116,154900,199979870,10700,10700,10700,10700,15
|
|
20231116,154800,199819370,10720,10720,10720,10720,57
|
|
20231116,154700,199208330,10720,10720,10720,10720,0
|
|
20231116,154600,199208330,10720,10720,10720,10720,0
|
|
20231116,154500,199208330,10720,10720,10720,10720,0
|
|
20231116,154400,199208330,10720,10720,10720,10720,0
|
|
20231116,154300,199208330,10720,10720,10720,10720,6
|
|
20231116,154200,199144010,10710,10710,10710,10710,0
|
|
20231116,154100,199144010,10710,10710,10710,10710,0
|
|
20231116,154000,199144010,10710,10710,10710,10710,0
|
|
20231116,153900,199144010,10710,10710,10710,10710,110
|
|
20231116,153800,197965910,10710,10710,10710,10710,0
|
|
20231116,153700,197965910,10710,10710,10710,10710,0
|
|
20231116,153600,197965910,10710,10710,10710,10710,6
|
|
20231116,153500,197901650,10690,10690,10690,10690,0
|
|
20231116,153400,197901650,10690,10690,10690,10690,0
|
|
20231116,153300,197901650,10690,10700,10700,10690,8
|
|
20231116,153200,197816100,10710,10710,10710,10710,0
|
|
20231116,153100,197816100,10710,10710,10710,10710,0
|
|
20231116,153000,197816100,10710,10710,10710,10710,47
|
|
20231116,152900,197312730,10670,10670,10670,10670,0
|
|
20231116,152800,197312730,10670,10670,10670,10670,0
|
|
20231116,152700,197312730,10670,10670,10670,10670,0
|
|
20231116,152600,197312730,10670,10670,10670,10670,0
|
|
20231116,152500,197312730,10670,10670,10670,10670,0
|
|
20231116,152400,197312730,10670,10670,10670,10670,0
|
|
20231116,152300,197312730,10670,10670,10670,10670,0
|
|
20231116,152200,197312730,10670,10670,10670,10670,0
|
|
20231116,152100,197312730,10670,10670,10670,10670,0
|
|
20231116,152000,197312730,10670,10700,10710,10670,239
|
|
20231116,151900,194755660,10670,10680,10680,10670,88
|
|
20231116,151800,193816580,10690,10700,10700,10690,52
|
|
20231116,151700,193260190,10690,10690,10690,10690,5
|
|
20231116,151600,193206740,10700,10700,10700,10700,5
|
|
20231116,151500,193153240,10690,10690,10690,10690,6
|
|
20231116,151400,193089100,10690,10690,10690,10690,12
|
|
20231116,151300,192960820,10700,10700,10700,10700,0
|
|
20231116,151200,192960820,10700,10700,10700,10700,0
|
|
20231116,151100,192960820,10700,10700,10700,10700,0
|
|
20231116,151000,192960820,10700,10700,10700,10700,172
|
|
20231116,150900,191120420,10700,10700,10700,10700,0
|
|
20231116,150800,191120420,10700,10670,10700,10670,8
|
|
20231116,150700,191034910,10680,10680,10680,10680,98
|
|
20231116,150600,189988270,10710,10710,10710,10710,0
|
|
20231116,150500,189988270,10710,10710,10710,10710,0
|
|
20231116,150400,189988270,10710,10690,10710,10690,210
|
|
20231116,150300,187740520,10690,10690,10690,10690,0
|
|
20231116,150200,187740520,10690,10690,10690,10690,50
|
|
20231116,150100,187206020,10680,10680,10680,10680,0
|
|
20231116,150000,187206020,10680,10680,10680,10680,9
|
|
20231116,145900,187109900,10670,10670,10670,10670,0
|
|
20231116,145800,187109900,10670,10670,10670,10670,49
|
|
20231116,145700,186587070,10680,10680,10680,10680,46
|
|
20231116,145600,186095790,10690,10690,10690,10690,0
|
|
20231116,145500,186095790,10690,10690,10690,10690,0
|
|
20231116,145400,186095790,10690,10690,10690,10690,1
|
|
20231116,145300,186085100,10680,10680,10680,10680,0
|
|
20231116,145200,186085100,10680,10680,10680,10680,0
|
|
20231116,145100,186085100,10680,10680,10680,10680,0
|
|
20231116,145000,186085100,10680,10680,10680,10680,0
|
|
20231116,144900,186085100,10680,10680,10680,10680,0
|
|
20231116,144800,186085100,10680,10690,10710,10680,505
|
|
20231116,144700,180679130,10690,10690,10690,10690,0
|
|
20231116,144600,180679130,10690,10690,10690,10690,0
|
|
20231116,144500,180679130,10690,10690,10690,10690,0
|
|
20231116,144400,180679130,10690,10690,10690,10690,0
|
|
20231116,144300,180679130,10690,10690,10690,10690,0
|
|
20231116,144200,180679130,10690,10690,10690,10690,0
|
|
20231116,144100,180679130,10690,10690,10690,10690,50
|
|
20231116,144000,180144630,10680,10680,10680,10680,15
|
|
20231116,143900,179984430,10680,10680,10680,10680,1
|
|
20231116,143800,179973750,10680,10680,10680,10680,90
|
|
20231116,143700,179012550,10680,10680,10680,10680,0
|
|
20231116,143600,179012550,10680,10680,10680,10680,0
|
|
20231116,143500,179012550,10680,10680,10680,10680,0
|
|
20231116,143400,179012550,10680,10680,10680,10680,0
|
|
20231116,143300,179012550,10680,10680,10680,10680,0
|
|
20231116,143200,179012550,10680,10680,10680,10680,0
|
|
20231116,143100,179012550,10680,10680,10680,10680,0
|
|
20231116,143000,179012550,10680,10680,10680,10680,0
|
|
20231116,142900,179012550,10680,10680,10680,10680,0
|
|
20231116,142800,179012550,10680,10680,10680,10680,0
|
|
20231116,142700,179012550,10680,10680,10680,10680,13
|
|
20231116,142600,178873710,10680,10680,10680,10680,1
|
|
20231116,142500,178863030,10680,10680,10680,10680,111
|
|
20231116,142400,177677550,10700,10700,10700,10700,0
|
|
20231116,142300,177677550,10700,10700,10700,10700,0
|
|
20231116,142200,177677550,10700,10700,10700,10700,1
|
|
20231116,142100,177666850,10710,10710,10710,10710,0
|
|
20231116,142000,177666850,10710,10710,10710,10710,0
|
|
20231116,141900,177666850,10710,10710,10710,10710,0
|
|
20231116,141800,177666850,10710,10710,10710,10710,0
|
|
20231116,141700,177666850,10710,10710,10710,10710,1
|
|
20231116,141600,177656140,10680,10680,10680,10680,0
|
|
20231116,141500,177656140,10680,10680,10680,10680,24
|
|
20231116,141400,177399820,10680,10680,10680,10680,0
|
|
20231116,141300,177399820,10680,10680,10680,10680,0
|
|
20231116,141200,177399820,10680,10680,10680,10680,0
|
|
20231116,141100,177399820,10680,10680,10680,10680,0
|
|
20231116,141000,177399820,10680,10680,10680,10680,0
|
|
20231116,140900,177399820,10680,10680,10680,10680,0
|
|
20231116,140800,177399820,10680,10680,10680,10680,0
|
|
20231116,140700,177399820,10680,10680,10680,10670,755
|
|
20231116,140600,169339550,10680,10680,10680,10680,50
|
|
20231116,140500,168805550,10710,10710,10710,10710,0
|
|
20231116,140400,168805550,10710,10710,10710,10710,0
|
|
20231116,140300,168805550,10710,10710,10710,10710,0
|
|
20231116,140200,168805550,10710,10710,10710,10710,0
|
|
20231116,140100,168805550,10710,10710,10710,10710,0
|
|
20231116,140000,168805550,10710,10710,10710,10710,0
|
|
20231116,135900,168805550,10710,10710,10710,10710,0
|
|
20231116,135800,168805550,10710,10710,10710,10710,0
|
|
20231116,135700,168805550,10710,10710,10710,10710,150
|
|
20231116,135600,167199050,10710,10710,10710,10710,70
|
|
20231116,135500,166449350,10710,10710,10710,10710,0
|
|
20231116,135400,166449350,10710,10710,10710,10710,0
|
|
20231116,135300,166449350,10710,10710,10710,10710,0
|
|
20231116,135200,166449350,10710,10710,10710,10710,0
|
|
20231116,135100,166449350,10710,10700,10710,10700,40
|
|
20231116,135000,166021340,10700,10700,10700,10700,61
|
|
20231116,134900,165368640,10710,10710,10710,10710,1
|
|
20231116,134800,165357930,10700,10700,10700,10700,0
|
|
20231116,134700,165357930,10700,10700,10700,10700,1
|
|
20231116,134600,165347230,10700,10700,10700,10700,0
|
|
20231116,134500,165347230,10700,10700,10700,10700,0
|
|
20231116,134400,165347230,10700,10700,10700,10700,2
|
|
20231116,134300,165325830,10710,10710,10710,10710,1
|
|
20231116,134200,165315120,10700,10700,10700,10700,0
|
|
20231116,134100,165315120,10700,10700,10700,10700,0
|
|
20231116,134000,165315120,10700,10710,10710,10700,166
|
|
20231116,133900,163538020,10710,10710,10710,10710,0
|
|
20231116,133800,163538020,10710,10710,10710,10710,0
|
|
20231116,133700,163538020,10710,10710,10710,10710,0
|
|
20231116,133600,163538020,10710,10710,10710,10710,0
|
|
20231116,133500,163538020,10710,10710,10710,10710,0
|
|
20231116,133400,163538020,10710,10720,10720,10710,2
|
|
20231116,133300,163516590,10720,10720,10720,10720,0
|
|
20231116,133200,163516590,10720,10720,10720,10710,193
|
|
20231116,133100,161447800,10730,10730,10730,10730,5
|
|
20231116,133000,161394150,10730,10720,10730,10720,17
|
|
20231116,132900,161211750,10730,10730,10730,10730,0
|
|
20231116,132800,161211750,10730,10730,10730,10730,50
|
|
20231116,132700,160675250,10740,10740,10740,10740,40
|
|
20231116,132600,160245650,10740,10740,10740,10740,0
|
|
20231116,132500,160245650,10740,10740,10740,10740,0
|
|
20231116,132400,160245650,10740,10740,10740,10740,2
|
|
20231116,132300,160224170,10730,10730,10730,10730,52
|
|
20231116,132200,159666210,10730,10730,10730,10730,0
|
|
20231116,132100,159666210,10730,10730,10730,10730,269
|
|
20231116,132000,156779840,10730,10740,10740,10730,60
|
|
20231116,131900,156135940,10740,10740,10740,10740,0
|
|
20231116,131800,156135940,10740,10740,10740,10740,52
|
|
20231116,131700,155577460,10740,10740,10740,10740,0
|
|
20231116,131600,155577460,10740,10740,10740,10740,40
|
|
20231116,131500,155147860,10740,10740,10750,10740,14
|
|
20231116,131400,154997490,10740,10740,10740,10740,0
|
|
20231116,131300,154997490,10740,10740,10740,10740,29
|
|
20231116,131200,154686030,10750,10750,10770,10750,28
|
|
20231116,131100,154384800,10760,10760,10760,10740,142
|
|
20231116,131000,152857620,10760,10750,10760,10740,1319
|
|
20231116,130900,138677720,10750,10720,10750,10720,265
|
|
20231116,130800,135831140,10720,10690,10720,10690,1166
|
|
20231116,130700,123346760,10690,10690,10690,10690,0
|
|
20231116,130600,123346760,10690,10660,10690,10660,175
|
|
20231116,130500,121479760,10690,10690,10690,10690,90
|
|
20231116,130400,120517660,10690,10690,10690,10690,125
|
|
20231116,130300,119181410,10680,10680,10680,10680,0
|
|
20231116,130200,119181410,10680,10680,10680,10680,0
|
|
20231116,130100,119181410,10680,10680,10680,10680,0
|
|
20231116,130000,119181410,10680,10680,10680,10680,0
|
|
20231116,125900,119181410,10680,10680,10680,10680,0
|
|
20231116,125800,119181410,10680,10670,10680,10670,506
|
|
20231116,125700,113781890,10670,10670,10670,10670,0
|
|
20231116,125600,113781890,10670,10670,10670,10670,0
|
|
20231116,125500,113781890,10670,10670,10670,10670,0
|
|
20231116,125400,113781890,10670,10670,10670,10670,0
|
|
20231116,125300,113781890,10670,10670,10670,10670,0
|
|
20231116,125200,113781890,10670,10670,10670,10670,0
|
|
20231116,125100,113781890,10670,10670,10670,10670,219
|
|
20231116,125000,111445160,10670,10670,10670,10670,0
|
|
20231116,124900,111445160,10670,10660,10670,10660,204
|
|
20231116,124800,109268520,10670,10670,10670,10670,40
|
|
20231116,124700,108841720,10670,10670,10670,10670,133
|
|
20231116,124600,107422610,10670,10670,10670,10670,218
|
|
20231116,124500,105096550,10670,10670,10670,10670,0
|
|
20231116,124400,105096550,10670,10670,10670,10670,216
|
|
20231116,124300,102791830,10660,10660,10660,10660,0
|
|
20231116,124200,102791830,10660,10660,10660,10660,0
|
|
20231116,124100,102791830,10660,10660,10660,10660,0
|
|
20231116,124000,102791830,10660,10660,10660,10660,0
|
|
20231116,123900,102791830,10660,10660,10660,10660,0
|
|
20231116,123800,102791830,10660,10660,10660,10660,0
|
|
20231116,123700,102791830,10660,10660,10660,10660,0
|
|
20231116,123600,102791830,10660,10660,10660,10660,2
|
|
20231116,123500,102770510,10660,10660,10660,10660,4
|
|
20231116,123400,102727870,10650,10650,10650,10650,0
|
|
20231116,123300,102727870,10650,10650,10650,10650,0
|
|
20231116,123200,102727870,10650,10650,10650,10650,0
|
|
20231116,123100,102727870,10650,10650,10650,10650,0
|
|
20231116,123000,102727870,10650,10650,10650,10650,0
|
|
20231116,122900,102727870,10650,10650,10650,10650,0
|
|
20231116,122800,102727870,10650,10650,10650,10650,1
|
|
20231116,122700,102717220,10650,10650,10650,10650,0
|
|
20231116,122600,102717220,10650,10650,10650,10650,2
|
|
20231116,122500,102695920,10650,10650,10650,10650,0
|
|
20231116,122400,102695920,10650,10650,10650,10650,2
|
|
20231116,122300,102674620,10650,10650,10650,10650,11
|
|
20231116,122200,102557470,10660,10660,10660,10660,0
|
|
20231116,122100,102557470,10660,10660,10660,10660,0
|
|
20231116,122000,102557470,10660,10660,10660,10660,0
|
|
20231116,121900,102557470,10660,10660,10660,10660,15
|
|
20231116,121800,102397570,10660,10660,10660,10660,0
|
|
20231116,121700,102397570,10660,10660,10660,10660,0
|
|
20231116,121600,102397570,10660,10660,10660,10660,10
|
|
20231116,121500,102290970,10660,10660,10660,10660,188
|
|
20231116,121400,100286890,10670,10670,10670,10670,0
|
|
20231116,121300,100286890,10670,10660,10670,10660,212
|
|
20231116,121200,98024870,10690,10690,10690,10690,0
|
|
20231116,121100,98024870,10690,10690,10690,10690,0
|
|
20231116,121000,98024870,10690,10690,10690,10690,0
|
|
20231116,120900,98024870,10690,10690,10690,10690,0
|
|
20231116,120800,98024870,10690,10690,10690,10690,0
|
|
20231116,120700,98024870,10690,10690,10690,10690,0
|
|
20231116,120600,98024870,10690,10690,10690,10690,0
|
|
20231116,120500,98024870,10690,10690,10690,10690,1
|
|
20231116,120400,98014180,10690,10690,10690,10690,0
|
|
20231116,120300,98014180,10690,10690,10690,10690,0
|
|
20231116,120200,98014180,10690,10690,10690,10690,77
|
|
20231116,120100,97191050,10690,10690,10690,10690,0
|
|
20231116,120000,97191050,10690,10690,10690,10690,0
|
|
20231116,115900,97191050,10690,10690,10690,10690,0
|
|
20231116,115800,97191050,10690,10690,10690,10690,0
|
|
20231116,115700,97191050,10690,10690,10690,10690,1
|
|
20231116,115600,97180360,10640,10670,10670,10640,190
|
|
20231116,115500,95155680,10690,10680,10690,10680,10
|
|
20231116,115400,95048860,10680,10680,10680,10680,0
|
|
20231116,115300,95048860,10680,10680,10680,10680,218
|
|
20231116,115200,92720620,10680,10680,10680,10680,0
|
|
20231116,115100,92720620,10680,10680,10680,10680,2
|
|
20231116,115000,92699260,10670,10670,10670,10670,0
|
|
20231116,114900,92699260,10670,10670,10670,10670,1
|
|
20231116,114800,92688590,10680,10680,10680,10680,0
|
|
20231116,114700,92688590,10680,10680,10680,10680,0
|
|
20231116,114600,92688590,10680,10680,10680,10680,1
|
|
20231116,114500,92677910,10690,10690,10690,10690,0
|
|
20231116,114400,92677910,10690,10690,10690,10690,17
|
|
20231116,114300,92496180,10690,10670,10690,10670,115
|
|
20231116,114200,91266850,10690,10680,10690,10680,73
|
|
20231116,114100,90487170,10670,10670,10670,10670,0
|
|
20231116,114000,90487170,10670,10670,10670,10670,30
|
|
20231116,113900,90167070,10680,10680,10680,10680,0
|
|
20231116,113800,90167070,10680,10680,10680,10680,0
|
|
20231116,113700,90167070,10680,10680,10680,10680,0
|
|
20231116,113600,90167070,10680,10680,10680,10680,0
|
|
20231116,113500,90167070,10680,10680,10680,10680,1
|
|
20231116,113400,90156390,10670,10670,10670,10670,500
|
|
20231116,113300,84821390,10670,10670,10670,10670,109
|
|
20231116,113200,83658360,10670,10670,10670,10670,6
|
|
20231116,113100,83594340,10640,10640,10640,10640,30
|
|
20231116,113000,83275140,10640,10650,10650,10640,4
|
|
20231116,112900,83232570,10700,10700,10700,10700,0
|
|
20231116,112800,83232570,10700,10700,10700,10700,0
|
|
20231116,112700,83232570,10700,10700,10700,10700,0
|
|
20231116,112600,83232570,10700,10700,10700,10700,0
|
|
20231116,112500,83232570,10700,10700,10700,10700,0
|
|
20231116,112400,83232570,10700,10700,10700,10700,0
|
|
20231116,112300,83232570,10700,10680,10700,10640,71
|
|
20231116,112200,82473710,10680,10680,10680,10680,33
|
|
20231116,112100,82121270,10680,10640,10690,10640,969
|
|
20231116,112000,71787800,10630,10640,10640,10630,108
|
|
20231116,111900,70639030,10630,10600,10630,10600,900
|
|
20231116,111800,61080470,10600,10600,10600,10600,0
|
|
20231116,111700,61080470,10600,10600,10600,10600,0
|
|
20231116,111600,61080470,10600,10600,10600,10600,0
|
|
20231116,111500,61080470,10600,10610,10610,10600,2000
|
|
20231116,111400,39871610,10620,10620,10620,10620,0
|
|
20231116,111300,39871610,10620,10620,10620,10620,0
|
|
20231116,111200,39871610,10620,10620,10620,10620,6
|
|
20231116,111100,39807890,10620,10620,10620,10620,1
|
|
20231116,111000,39797270,10620,10620,10620,10620,1
|
|
20231116,110900,39786650,10610,10630,10630,10610,100
|
|
20231116,110800,38725620,10610,10620,10630,10610,138
|
|
20231116,110700,37259580,10610,10610,10610,10610,114
|
|
20231116,110600,36050040,10600,10600,10600,10600,0
|
|
20231116,110500,36050040,10600,10600,10600,10600,0
|
|
20231116,110400,36050040,10600,10600,10600,10600,70
|
|
20231116,110300,35308040,10600,10600,10600,10600,200
|
|
20231116,110200,33188040,10610,10610,10610,10610,0
|
|
20231116,110100,33188040,10610,10610,10610,10610,0
|
|
20231116,110000,33188040,10610,10610,10610,10610,0
|
|
20231116,105900,33188040,10610,10610,10610,10610,0
|
|
20231116,105800,33188040,10610,10610,10610,10610,0
|
|
20231116,105700,33188040,10610,10610,10610,10610,0
|
|
20231116,105600,33188040,10610,10610,10610,10610,0
|
|
20231116,105500,33188040,10610,10610,10610,10610,0
|
|
20231116,105400,33188040,10610,10610,10610,10610,0
|
|
20231116,105300,33188040,10610,10610,10610,10610,0
|
|
20231116,105200,33188040,10610,10610,10610,10610,0
|
|
20231116,105100,33188040,10610,10590,10610,10590,132
|
|
20231116,105000,31790030,10580,10580,10580,10580,0
|
|
20231116,104900,31790030,10580,10580,10580,10580,0
|
|
20231116,104800,31790030,10580,10580,10580,10580,132
|
|
20231116,104700,30393470,10590,10590,10590,10590,1
|
|
20231116,104600,30382880,10600,10600,10600,10600,30
|
|
20231116,104500,30064880,10600,10600,10600,10600,0
|
|
20231116,104400,30064880,10600,10600,10600,10600,0
|
|
20231116,104300,30064880,10600,10600,10600,10600,0
|
|
20231116,104200,30064880,10600,10600,10600,10600,0
|
|
20231116,104100,30064880,10600,10600,10600,10600,2
|
|
20231116,104000,30043680,10620,10620,10620,10620,0
|
|
20231116,103900,30043680,10620,10620,10620,10620,0
|
|
20231116,103800,30043680,10620,10620,10620,10620,1
|
|
20231116,103700,30033060,10590,10610,10610,10590,289
|
|
20231116,103600,26969630,10610,10610,10610,10610,12
|
|
20231116,103500,26842310,10620,10620,10620,10620,0
|
|
20231116,103400,26842310,10620,10620,10620,10620,2
|
|
20231116,103300,26821070,10620,10620,10620,10620,2
|
|
20231116,103200,26799830,10620,10620,10620,10620,1
|
|
20231116,103100,26789210,10610,10610,10610,10610,1
|
|
20231116,103000,26778600,10620,10600,10620,10600,7
|
|
20231116,102900,26704380,10620,10610,10620,10610,78
|
|
20231116,102800,25876790,10600,10600,10610,10600,1280
|
|
20231116,102700,12308760,10610,10600,10610,10600,75
|
|
20231116,102600,11513020,10610,10590,10610,10590,305
|
|
20231116,102500,8280540,10590,10590,10590,10590,1
|
|
20231116,102400,8269950,10590,10590,10590,10590,1
|
|
20231116,102300,8259360,10590,10560,10590,10560,5
|
|
20231116,102200,8206530,10600,10600,10600,10600,0
|
|
20231116,102100,8206530,10600,10600,10600,10600,0
|
|
20231116,102000,8206530,10600,10600,10600,10600,1
|
|
20231116,101900,8195930,10550,10550,10550,10550,0
|
|
20231116,101800,8195930,10550,10550,10550,10550,0
|
|
20231116,101700,8195930,10550,10550,10550,10550,1
|
|
20231116,101600,8185380,10590,10590,10590,10590,14
|
|
20231116,101500,8037120,10600,10580,10600,10580,3
|
|
20231116,101400,8005350,10550,10550,10550,10550,0
|
|
20231116,101300,8005350,10550,10550,10550,10550,5
|
|
20231116,101200,7952600,10600,10600,10600,10600,0
|
|
20231116,101100,7952600,10600,10600,10600,10600,0
|
|
20231116,101000,7952600,10600,10600,10600,10600,12
|
|
20231116,100900,7825400,10630,10630,10630,10630,0
|
|
20231116,100800,7825400,10630,10630,10630,10630,0
|
|
20231116,100700,7825400,10630,10570,10630,10510,680
|
|
20231116,100600,647160,10630,10630,10630,10630,22
|
|
20231116,100500,413300,10640,10580,10640,10580,28
|
|
20231116,100400,116440,10580,10580,10580,10580,0
|
|
20231116,100300,116440,10580,10580,10580,10580,2
|
|
20231116,100200,95280,10580,10580,10580,10580,4
|
|
20231116,100100,52960,10580,10580,10580,10580,2
|
|
20231116,100000,31800,10600,10600,10600,10600,3
|