631 lines
30 KiB
CSV
631 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,192800,304223970,7870,7870,7870,7870,715
|
|
20231114,192700,304223970,7870,7870,7870,7870,0
|
|
20231114,192600,304223970,7870,7870,7870,7870,0
|
|
20231114,192500,304223970,7870,7870,7870,7870,0
|
|
20231114,192400,304223970,7870,7870,7870,7870,0
|
|
20231114,192300,304223970,7870,7870,7870,7870,0
|
|
20231114,192200,304223970,7870,7870,7870,7870,0
|
|
20231114,192100,304223970,7870,7870,7870,7870,0
|
|
20231114,192000,304223970,7870,7870,7870,7870,0
|
|
20231114,191900,304223970,7870,7870,7870,7870,0
|
|
20231114,191800,304223970,7870,7870,7870,7870,0
|
|
20231114,191700,304223970,7870,7870,7870,7870,0
|
|
20231114,191600,304223970,7870,7870,7870,7870,0
|
|
20231114,191500,304223970,7870,7870,7870,7870,0
|
|
20231114,191400,304223970,7870,7870,7870,7870,0
|
|
20231114,191300,304223970,7870,7870,7870,7870,0
|
|
20231114,191200,304223970,7870,7870,7870,7870,0
|
|
20231114,191100,304223970,7870,7870,7870,7870,0
|
|
20231114,191000,304223970,7870,7870,7870,7870,0
|
|
20231114,190900,304223970,7870,7870,7870,7870,0
|
|
20231114,190800,304223970,7870,7870,7870,7870,0
|
|
20231114,190700,304223970,7870,7870,7870,7870,0
|
|
20231114,190600,304223970,7870,7870,7870,7870,0
|
|
20231114,190500,304223970,7870,7870,7870,7870,0
|
|
20231114,190400,304223970,7870,7870,7870,7870,0
|
|
20231114,190300,304223970,7870,7870,7870,7870,0
|
|
20231114,190200,304223970,7870,7870,7870,7870,0
|
|
20231114,190100,304223970,7870,7870,7870,7870,0
|
|
20231114,190000,304223970,7870,7870,7870,7870,0
|
|
20231114,185900,304223970,7870,7870,7870,7870,0
|
|
20231114,185800,304223970,7870,7870,7870,7870,715
|
|
20231114,185700,304223970,7870,7870,7870,7870,0
|
|
20231114,185600,304223970,7870,7870,7870,7870,0
|
|
20231114,185500,304223970,7870,7870,7870,7870,0
|
|
20231114,185400,304223970,7870,7870,7870,7870,0
|
|
20231114,185300,304223970,7870,7870,7870,7870,0
|
|
20231114,185200,304223970,7870,7870,7870,7870,0
|
|
20231114,185100,304223970,7870,7870,7870,7870,0
|
|
20231114,185000,304223970,7870,7870,7870,7870,0
|
|
20231114,184900,304223970,7870,7870,7870,7870,0
|
|
20231114,184800,304223970,7870,7870,7870,7870,0
|
|
20231114,184700,304223970,7870,7870,7870,7870,0
|
|
20231114,184600,304223970,7870,7870,7870,7870,0
|
|
20231114,184500,304223970,7870,7870,7870,7870,0
|
|
20231114,184400,304223970,7870,7870,7870,7870,0
|
|
20231114,184300,304223970,7870,7870,7870,7870,0
|
|
20231114,184200,304223970,7870,7870,7870,7870,0
|
|
20231114,184100,304223970,7870,7870,7870,7870,0
|
|
20231114,184000,304223970,7870,7870,7870,7870,0
|
|
20231114,183900,304223970,7870,7870,7870,7870,0
|
|
20231114,183800,304223970,7870,7870,7870,7870,0
|
|
20231114,183700,304223970,7870,7870,7870,7870,0
|
|
20231114,183600,304223970,7870,7870,7870,7870,0
|
|
20231114,183500,304223970,7870,7870,7870,7870,0
|
|
20231114,183400,304223970,7870,7870,7870,7870,0
|
|
20231114,183300,304223970,7870,7870,7870,7870,0
|
|
20231114,183200,304223970,7870,7870,7870,7870,0
|
|
20231114,183100,304223970,7870,7870,7870,7870,0
|
|
20231114,183000,304223970,7870,7870,7870,7870,0
|
|
20231114,182900,304223970,7870,7870,7870,7870,0
|
|
20231114,182800,304223970,7870,7870,7870,7870,715
|
|
20231114,182700,304223970,7870,7870,7870,7870,0
|
|
20231114,182600,304223970,7870,7870,7870,7870,0
|
|
20231114,182500,304223970,7870,7870,7870,7870,0
|
|
20231114,182400,304223970,7870,7870,7870,7870,0
|
|
20231114,182300,304223970,7870,7870,7870,7870,0
|
|
20231114,182200,304223970,7870,7870,7870,7870,0
|
|
20231114,182100,304223970,7870,7870,7870,7870,0
|
|
20231114,182000,304223970,7870,7870,7870,7870,0
|
|
20231114,181900,304223970,7870,7870,7870,7870,0
|
|
20231114,181800,304223970,7870,7870,7870,7870,0
|
|
20231114,181700,304223970,7870,7870,7870,7870,0
|
|
20231114,181600,304223970,7870,7870,7870,7870,0
|
|
20231114,181500,304223970,7870,7870,7870,7870,0
|
|
20231114,181400,304223970,7870,7870,7870,7870,0
|
|
20231114,181300,304223970,7870,7870,7870,7870,0
|
|
20231114,181200,304223970,7870,7870,7870,7870,0
|
|
20231114,181100,304223970,7870,7870,7870,7870,0
|
|
20231114,181000,304223970,7870,7870,7870,7870,0
|
|
20231114,180900,304223970,7870,7870,7870,7870,0
|
|
20231114,180800,304223970,7870,7870,7870,7870,0
|
|
20231114,180700,304223970,7870,7870,7870,7870,0
|
|
20231114,180600,304223970,7870,7870,7870,7870,0
|
|
20231114,180500,304223970,7870,7870,7870,7870,0
|
|
20231114,180400,304223970,7870,7870,7870,7870,0
|
|
20231114,180300,304223970,7870,7870,7870,7870,0
|
|
20231114,180200,304223970,7870,7870,7870,7870,0
|
|
20231114,180100,304223970,7870,7870,7870,7870,0
|
|
20231114,180000,304223970,7870,7870,7870,7870,0
|
|
20231114,175900,304223970,7870,7870,7870,7870,0
|
|
20231114,175800,304223970,7870,7870,7870,7870,715
|
|
20231114,175700,304223970,7870,7870,7870,7870,0
|
|
20231114,175600,304223970,7870,7870,7870,7870,0
|
|
20231114,175500,304223970,7870,7870,7870,7870,0
|
|
20231114,175400,304223970,7870,7870,7870,7870,0
|
|
20231114,175300,304223970,7870,7870,7870,7870,0
|
|
20231114,175200,304223970,7870,7870,7870,7870,0
|
|
20231114,175100,304223970,7870,7870,7870,7870,0
|
|
20231114,175000,304223970,7870,7870,7870,7870,0
|
|
20231114,174900,304223970,7870,7870,7870,7870,0
|
|
20231114,174800,304223970,7870,7870,7870,7870,0
|
|
20231114,174700,304223970,7870,7870,7870,7870,0
|
|
20231114,174600,304223970,7870,7870,7870,7870,0
|
|
20231114,174500,304223970,7870,7870,7870,7870,0
|
|
20231114,174400,304223970,7870,7870,7870,7870,0
|
|
20231114,174300,304223970,7870,7870,7870,7870,0
|
|
20231114,174200,304223970,7870,7870,7870,7870,0
|
|
20231114,174100,304223970,7870,7870,7870,7870,0
|
|
20231114,174000,304223970,7870,7870,7870,7870,0
|
|
20231114,173900,304223970,7870,7870,7870,7870,0
|
|
20231114,173800,304223970,7870,7870,7870,7870,0
|
|
20231114,173700,304223970,7870,7870,7870,7870,0
|
|
20231114,173600,304223970,7870,7870,7870,7870,0
|
|
20231114,173500,304223970,7870,7870,7870,7870,0
|
|
20231114,173400,304223970,7870,7870,7870,7870,0
|
|
20231114,173300,304223970,7870,7870,7870,7870,0
|
|
20231114,173200,304223970,7870,7870,7870,7870,0
|
|
20231114,173100,304223970,7870,7870,7870,7870,0
|
|
20231114,173000,304223970,7870,7870,7870,7870,0
|
|
20231114,172900,304223970,7870,7870,7870,7870,0
|
|
20231114,172800,304223970,7870,7870,7870,7870,715
|
|
20231114,172700,304223970,7870,7870,7870,7870,0
|
|
20231114,172600,304223970,7870,7870,7870,7870,0
|
|
20231114,172500,304223970,7870,7870,7870,7870,0
|
|
20231114,172400,304223970,7870,7870,7870,7870,0
|
|
20231114,172300,304223970,7870,7870,7870,7870,0
|
|
20231114,172200,304223970,7870,7870,7870,7870,0
|
|
20231114,172100,304223970,7870,7870,7870,7870,0
|
|
20231114,172000,304223970,7870,7870,7870,7870,0
|
|
20231114,171900,304223970,7870,7870,7870,7870,0
|
|
20231114,171800,304223970,7870,7870,7870,7870,0
|
|
20231114,171700,304223970,7870,7870,7870,7870,0
|
|
20231114,171600,304223970,7870,7870,7870,7870,0
|
|
20231114,171500,304223970,7870,7870,7870,7870,0
|
|
20231114,171400,304223970,7870,7870,7870,7870,0
|
|
20231114,171300,304223970,7870,7870,7870,7870,0
|
|
20231114,171200,304223970,7870,7870,7870,7870,0
|
|
20231114,171100,304223970,7870,7870,7870,7870,0
|
|
20231114,171000,304223970,7870,7870,7870,7870,0
|
|
20231114,170900,304223970,7870,7870,7870,7870,0
|
|
20231114,170800,304223970,7870,7870,7870,7870,0
|
|
20231114,170700,304223970,7870,7870,7870,7870,0
|
|
20231114,170600,304223970,7870,7870,7870,7870,0
|
|
20231114,170500,304223970,7870,7870,7870,7870,0
|
|
20231114,170400,304223970,7870,7870,7870,7870,0
|
|
20231114,170300,304223970,7870,7870,7870,7870,0
|
|
20231114,170200,304223970,7870,7870,7870,7870,0
|
|
20231114,170100,304223970,7870,7870,7870,7870,0
|
|
20231114,170000,304223970,7870,7870,7870,7870,0
|
|
20231114,165900,304223970,7870,7870,7870,7870,0
|
|
20231114,165800,304223970,7870,7870,7870,7870,715
|
|
20231114,165700,304223970,7870,7870,7870,7870,0
|
|
20231114,165600,304223970,7870,7870,7870,7870,0
|
|
20231114,165500,304223970,7870,7870,7870,7870,0
|
|
20231114,165400,304223970,7870,7870,7870,7870,0
|
|
20231114,165300,304223970,7870,7870,7870,7870,0
|
|
20231114,165200,304223970,7870,7870,7870,7870,0
|
|
20231114,165100,304223970,7870,7870,7870,7870,0
|
|
20231114,165000,304223970,7870,7870,7870,7870,0
|
|
20231114,164900,304223970,7870,7870,7870,7870,0
|
|
20231114,164800,304223970,7870,7870,7870,7870,0
|
|
20231114,164700,304223970,7870,7870,7870,7870,0
|
|
20231114,164600,304223970,7870,7870,7870,7870,0
|
|
20231114,164500,304223970,7870,7870,7870,7870,0
|
|
20231114,164400,304223970,7870,7870,7870,7870,0
|
|
20231114,164300,304223970,7870,7870,7870,7870,0
|
|
20231114,164200,304223970,7870,7870,7870,7870,0
|
|
20231114,164100,304223970,7870,7870,7870,7870,0
|
|
20231114,164000,304223970,7870,7870,7870,7870,0
|
|
20231114,163900,304223970,7870,7870,7870,7870,0
|
|
20231114,163800,304223970,7870,7870,7870,7870,0
|
|
20231114,163700,304223970,7870,7870,7870,7870,0
|
|
20231114,163600,304223970,7870,7870,7870,7870,0
|
|
20231114,163500,304223970,7870,7870,7870,7870,0
|
|
20231114,163400,304223970,7870,7870,7870,7870,0
|
|
20231114,163300,304223970,7870,7870,7870,7870,0
|
|
20231114,163200,304223970,7870,7870,7870,7870,0
|
|
20231114,163100,304223970,7870,7870,7870,7870,0
|
|
20231114,163000,304223970,7870,7870,7870,7870,0
|
|
20231114,162900,304223970,7870,7870,7870,7870,0
|
|
20231114,162800,304223970,7870,7870,7870,7870,715
|
|
20231114,162700,304223970,7870,7870,7870,7870,0
|
|
20231114,162600,304223970,7870,7870,7870,7870,0
|
|
20231114,162500,304223970,7870,7870,7870,7870,0
|
|
20231114,162400,304223970,7870,7870,7870,7870,0
|
|
20231114,162300,304223970,7870,7870,7870,7870,0
|
|
20231114,162200,304223970,7870,7870,7870,7870,0
|
|
20231114,162100,304223970,7870,7870,7870,7870,0
|
|
20231114,162000,304223970,7870,7870,7870,7870,0
|
|
20231114,161900,304223970,7870,7870,7870,7870,0
|
|
20231114,161800,304223970,7870,7870,7870,7870,0
|
|
20231114,161700,304223970,7870,7870,7870,7870,0
|
|
20231114,161600,304223970,7870,7870,7870,7870,0
|
|
20231114,161500,304223970,7870,7870,7870,7870,0
|
|
20231114,161400,304223970,7870,7870,7870,7870,0
|
|
20231114,161300,304223970,7870,7870,7870,7870,0
|
|
20231114,161200,304223970,7870,7870,7870,7870,0
|
|
20231114,161100,304223970,7870,7870,7870,7870,0
|
|
20231114,161000,304223970,7870,7870,7870,7870,0
|
|
20231114,160900,304223970,7870,7870,7870,7870,0
|
|
20231114,160800,304223970,7870,7870,7870,7870,0
|
|
20231114,160700,304223970,7870,7870,7870,7870,0
|
|
20231114,160600,304223970,7870,7870,7870,7870,0
|
|
20231114,160500,304223970,7870,7870,7870,7870,0
|
|
20231114,160400,304223970,7870,7870,7870,7870,0
|
|
20231114,160300,304223970,7870,7870,7870,7870,0
|
|
20231114,160200,304223970,7870,7870,7870,7870,0
|
|
20231114,160100,304223970,7870,7870,7870,7870,0
|
|
20231114,160000,304223970,7870,7870,7870,7870,0
|
|
20231114,155900,304223970,7870,7870,7870,7870,0
|
|
20231114,155800,304223970,7870,7870,7870,7870,715
|
|
20231114,155700,304223970,7870,7870,7870,7870,0
|
|
20231114,155600,304223970,7870,7870,7870,7870,0
|
|
20231114,155500,304223970,7870,7870,7870,7870,0
|
|
20231114,155400,304223970,7870,7870,7870,7870,0
|
|
20231114,155300,304223970,7870,7870,7870,7870,0
|
|
20231114,155200,304223970,7870,7870,7870,7870,0
|
|
20231114,155100,304223970,7870,7870,7870,7870,0
|
|
20231114,155000,304223970,7870,7870,7870,7870,0
|
|
20231114,154900,304223970,7870,7870,7870,7870,0
|
|
20231114,154800,304223970,7870,7870,7870,7870,0
|
|
20231114,154700,304223970,7870,7870,7870,7870,0
|
|
20231114,154600,304223970,7870,7870,7870,7870,0
|
|
20231114,154500,304223970,7870,7870,7870,7870,0
|
|
20231114,154400,304223970,7870,7870,7870,7870,0
|
|
20231114,154300,304223970,7870,7870,7870,7870,0
|
|
20231114,154200,304223970,7870,7870,7870,7870,0
|
|
20231114,154100,304223970,7870,7870,7870,7870,0
|
|
20231114,154000,304223970,7870,7870,7870,7870,0
|
|
20231114,153900,304223970,7870,7870,7870,7870,0
|
|
20231114,153800,304223970,7870,7870,7870,7870,0
|
|
20231114,153700,304223970,7870,7870,7870,7870,0
|
|
20231114,153600,304223970,7870,7870,7870,7870,0
|
|
20231114,153500,304223970,7870,7870,7870,7870,0
|
|
20231114,153400,304223970,7870,7870,7870,7870,0
|
|
20231114,153300,304223970,7870,7870,7870,7870,0
|
|
20231114,153200,304223970,7870,7870,7870,7870,0
|
|
20231114,153100,304223970,7870,7870,7870,7870,0
|
|
20231114,153000,304223970,7870,7870,7870,7870,715
|
|
20231114,152900,298596920,7800,7800,7800,7800,0
|
|
20231114,152800,298596920,7800,7800,7800,7800,0
|
|
20231114,152700,298596920,7800,7800,7800,7800,0
|
|
20231114,152600,298596920,7800,7800,7800,7800,0
|
|
20231114,152500,298596920,7800,7800,7800,7800,0
|
|
20231114,152400,298596920,7800,7800,7800,7800,0
|
|
20231114,152300,298596920,7800,7800,7800,7800,0
|
|
20231114,152200,298596920,7800,7800,7800,7800,0
|
|
20231114,152100,298596920,7800,7800,7800,7800,0
|
|
20231114,152000,298596920,7800,7800,7800,7800,0
|
|
20231114,151900,298596920,7800,7820,7820,7800,273
|
|
20231114,151800,296463860,7860,7860,7860,7820,1337
|
|
20231114,151700,285969020,7870,7880,7880,7870,31
|
|
20231114,151600,285724920,7870,7870,7870,7870,47
|
|
20231114,151500,285355030,7880,7880,7880,7880,14
|
|
20231114,151400,285244710,7880,7880,7880,7880,13
|
|
20231114,151300,285142270,7880,7870,7880,7870,122
|
|
20231114,151200,284181970,7870,7870,7870,7870,130
|
|
20231114,151100,283158870,7880,7880,7880,7880,14
|
|
20231114,151000,283048550,7870,7870,7870,7870,0
|
|
20231114,150900,283048550,7870,7870,7870,7870,1
|
|
20231114,150800,283040680,7870,7880,7880,7870,21
|
|
20231114,150700,282875210,7870,7850,7870,7850,1638
|
|
20231114,150600,270003040,7840,7840,7840,7840,0
|
|
20231114,150500,270003040,7840,7840,7840,7840,1
|
|
20231114,150400,269995200,7840,7840,7840,7840,0
|
|
20231114,150300,269995200,7840,7840,7840,7840,27
|
|
20231114,150200,269783520,7830,7830,7830,7830,0
|
|
20231114,150100,269783520,7830,7830,7830,7830,11
|
|
20231114,150000,269697390,7820,7840,7840,7820,20
|
|
20231114,145900,269540970,7840,7840,7840,7840,1
|
|
20231114,145800,269533130,7830,7820,7830,7820,7
|
|
20231114,145700,269478380,7820,7820,7830,7820,63
|
|
20231114,145600,268985200,7820,7820,7820,7820,11
|
|
20231114,145500,268899180,7820,7820,7820,7820,0
|
|
20231114,145400,268899180,7820,7820,7820,7820,0
|
|
20231114,145300,268899180,7820,7820,7820,7820,0
|
|
20231114,145200,268899180,7820,7820,7820,7820,20
|
|
20231114,145100,268742780,7820,7820,7820,7820,1
|
|
20231114,145000,268734960,7820,7820,7820,7820,2
|
|
20231114,144900,268719320,7820,7810,7820,7800,143
|
|
20231114,144800,267603690,7810,7810,7810,7810,0
|
|
20231114,144700,267603690,7810,7810,7810,7810,0
|
|
20231114,144600,267603690,7810,7810,7810,7810,42
|
|
20231114,144500,267275670,7810,7810,7810,7810,0
|
|
20231114,144400,267275670,7810,7810,7810,7810,0
|
|
20231114,144300,267275670,7810,7820,7820,7810,20
|
|
20231114,144200,267119280,7820,7820,7820,7820,0
|
|
20231114,144100,267119280,7820,7850,7850,7820,6660
|
|
20231114,144000,214843940,7850,7860,7860,7850,442
|
|
20231114,143900,211373820,7860,7860,7860,7860,171
|
|
20231114,143800,210029760,7860,7860,7860,7860,0
|
|
20231114,143700,210029760,7860,7860,7860,7860,0
|
|
20231114,143600,210029760,7860,7860,7860,7860,0
|
|
20231114,143500,210029760,7860,7860,7860,7860,17
|
|
20231114,143400,209896140,7870,7870,7870,7870,0
|
|
20231114,143300,209896140,7870,7870,7870,7870,5
|
|
20231114,143200,209856790,7870,7870,7870,7870,0
|
|
20231114,143100,209856790,7870,7870,7870,7870,0
|
|
20231114,143000,209856790,7870,7870,7870,7870,0
|
|
20231114,142900,209856790,7870,7870,7870,7870,0
|
|
20231114,142800,209856790,7870,7870,7870,7870,0
|
|
20231114,142700,209856790,7870,7870,7870,7870,5
|
|
20231114,142600,209817440,7870,7870,7870,7870,80
|
|
20231114,142500,209187840,7870,7870,7870,7870,2
|
|
20231114,142400,209172100,7870,7870,7870,7870,0
|
|
20231114,142300,209172100,7870,7870,7870,7870,0
|
|
20231114,142200,209172100,7870,7870,7870,7870,1
|
|
20231114,142100,209164230,7860,7860,7860,7860,0
|
|
20231114,142000,209164230,7860,7860,7860,7860,0
|
|
20231114,141900,209164230,7860,7860,7860,7860,0
|
|
20231114,141800,209164230,7860,7860,7860,7860,0
|
|
20231114,141700,209164230,7860,7860,7860,7860,1
|
|
20231114,141600,209156370,7860,7860,7860,7860,107
|
|
20231114,141500,208315350,7870,7870,7870,7870,0
|
|
20231114,141400,208315350,7870,7870,7870,7870,8
|
|
20231114,141300,208252390,7880,7880,7880,7880,0
|
|
20231114,141200,208252390,7880,7880,7880,7880,0
|
|
20231114,141100,208252390,7880,7880,7880,7880,130
|
|
20231114,141000,207227990,7880,7880,7880,7880,0
|
|
20231114,140900,207227990,7880,7880,7880,7880,0
|
|
20231114,140800,207227990,7880,7880,7880,7880,0
|
|
20231114,140700,207227990,7880,7880,7880,7880,0
|
|
20231114,140600,207227990,7880,7880,7880,7880,0
|
|
20231114,140500,207227990,7880,7880,7880,7880,0
|
|
20231114,140400,207227990,7880,7880,7880,7880,0
|
|
20231114,140300,207227990,7880,7880,7880,7880,0
|
|
20231114,140200,207227990,7880,7880,7880,7880,0
|
|
20231114,140100,207227990,7880,7870,7880,7870,52
|
|
20231114,140000,206818250,7870,7870,7870,7870,0
|
|
20231114,135900,206818250,7870,7870,7870,7870,2
|
|
20231114,135800,206802510,7870,7870,7870,7870,48
|
|
20231114,135700,206424750,7870,7870,7870,7870,0
|
|
20231114,135600,206424750,7870,7870,7870,7870,0
|
|
20231114,135500,206424750,7870,7870,7870,7870,140
|
|
20231114,135400,205322950,7870,7870,7870,7870,0
|
|
20231114,135300,205322950,7870,7870,7870,7870,0
|
|
20231114,135200,205322950,7870,7870,7870,7870,0
|
|
20231114,135100,205322950,7870,7870,7870,7870,0
|
|
20231114,135000,205322950,7870,7870,7870,7870,0
|
|
20231114,134900,205322950,7870,7870,7870,7870,0
|
|
20231114,134800,205322950,7870,7870,7870,7870,0
|
|
20231114,134700,205322950,7870,7870,7870,7870,60
|
|
20231114,134600,204850750,7880,7880,7880,7880,0
|
|
20231114,134500,204850750,7880,7880,7880,7880,0
|
|
20231114,134400,204850750,7880,7880,7880,7880,0
|
|
20231114,134300,204850750,7880,7880,7880,7880,0
|
|
20231114,134200,204850750,7880,7880,7880,7880,1
|
|
20231114,134100,204842870,7870,7870,7870,7870,0
|
|
20231114,134000,204842870,7870,7870,7870,7870,2
|
|
20231114,133900,204827130,7870,7870,7870,7870,0
|
|
20231114,133800,204827130,7870,7870,7870,7870,0
|
|
20231114,133700,204827130,7870,7870,7870,7870,0
|
|
20231114,133600,204827130,7870,7870,7870,7870,2
|
|
20231114,133500,204811390,7870,7860,7870,7850,96
|
|
20231114,133400,204057070,7860,7860,7860,7860,358
|
|
20231114,133300,201243190,7860,7860,7860,7860,17
|
|
20231114,133200,201109570,7880,7880,7880,7880,0
|
|
20231114,133100,201109570,7880,7880,7880,7880,5
|
|
20231114,133000,201070170,7880,7880,7880,7880,0
|
|
20231114,132900,201070170,7880,7880,7880,7880,0
|
|
20231114,132800,201070170,7880,7870,7880,7870,7
|
|
20231114,132700,201015030,7850,7850,7850,7850,0
|
|
20231114,132600,201015030,7850,7870,7870,7850,220
|
|
20231114,132500,199286320,7880,7880,7880,7880,0
|
|
20231114,132400,199286320,7880,7880,7880,7880,0
|
|
20231114,132300,199286320,7880,7880,7880,7880,0
|
|
20231114,132200,199286320,7880,7880,7880,7880,1
|
|
20231114,132100,199278440,7880,7880,7880,7880,1
|
|
20231114,132000,199270560,7880,7880,7880,7880,0
|
|
20231114,131900,199270560,7880,7880,7880,7880,0
|
|
20231114,131800,199270560,7880,7880,7880,7880,5
|
|
20231114,131700,199231160,7880,7880,7880,7880,0
|
|
20231114,131600,199231160,7880,7880,7880,7880,0
|
|
20231114,131500,199231160,7880,7880,7880,7880,0
|
|
20231114,131400,199231160,7880,7880,7880,7880,0
|
|
20231114,131300,199231160,7880,7880,7880,7880,0
|
|
20231114,131200,199231160,7880,7880,7880,7880,0
|
|
20231114,131100,199231160,7880,7880,7880,7880,4
|
|
20231114,131000,199199640,7860,7890,7890,7860,133
|
|
20231114,130900,198151140,7890,7880,7890,7880,9
|
|
20231114,130800,198080170,7880,7880,7880,7880,1
|
|
20231114,130700,198072290,7890,7890,7890,7890,0
|
|
20231114,130600,198072290,7890,7890,7890,7890,100
|
|
20231114,130500,197283290,7890,7880,7890,7880,162
|
|
20231114,130400,196005230,7880,7880,7880,7880,3
|
|
20231114,130300,195981590,7880,7880,7880,7880,14
|
|
20231114,130200,195871270,7880,7880,7880,7880,0
|
|
20231114,130100,195871270,7880,7880,7880,7880,1
|
|
20231114,130000,195863390,7890,7880,7890,7880,12
|
|
20231114,125900,195768730,7880,7880,7880,7880,152
|
|
20231114,125800,194570970,7880,7880,7880,7880,59
|
|
20231114,125700,194106050,7880,7860,7890,7860,972
|
|
20231114,125600,186451540,7860,7860,7860,7860,1
|
|
20231114,125500,186443680,7850,7850,7850,7850,78
|
|
20231114,125400,185831380,7860,7860,7860,7860,0
|
|
20231114,125300,185831380,7860,7860,7860,7860,0
|
|
20231114,125200,185831380,7860,7860,7860,7860,0
|
|
20231114,125100,185831380,7860,7860,7860,7860,0
|
|
20231114,125000,185831380,7860,7860,7860,7860,2
|
|
20231114,124900,185815660,7860,7860,7860,7860,0
|
|
20231114,124800,185815660,7860,7860,7860,7860,0
|
|
20231114,124700,185815660,7860,7860,7860,7860,0
|
|
20231114,124600,185815660,7860,7860,7860,7860,0
|
|
20231114,124500,185815660,7860,7860,7860,7860,0
|
|
20231114,124400,185815660,7860,7860,7860,7860,3
|
|
20231114,124300,185792080,7860,7860,7860,7860,12
|
|
20231114,124200,185697760,7860,7860,7860,7860,0
|
|
20231114,124100,185697760,7860,7860,7860,7860,0
|
|
20231114,124000,185697760,7860,7860,7860,7860,100
|
|
20231114,123900,184911760,7870,7870,7870,7870,0
|
|
20231114,123800,184911760,7870,7870,7870,7870,0
|
|
20231114,123700,184911760,7870,7870,7870,7870,5
|
|
20231114,123600,184872410,7880,7880,7880,7880,0
|
|
20231114,123500,184872410,7880,7880,7880,7880,1
|
|
20231114,123400,184864530,7880,7880,7880,7880,0
|
|
20231114,123300,184864530,7880,7880,7880,7880,0
|
|
20231114,123200,184864530,7880,7880,7880,7880,2
|
|
20231114,123100,184848770,7880,7880,7880,7880,1
|
|
20231114,123000,184840890,7860,7860,7860,7860,0
|
|
20231114,122900,184840890,7860,7860,7860,7860,0
|
|
20231114,122800,184840890,7860,7860,7860,7860,1
|
|
20231114,122700,184833030,7870,7870,7870,7870,199
|
|
20231114,122600,183266900,7860,7860,7860,7860,0
|
|
20231114,122500,183266900,7860,7860,7860,7860,0
|
|
20231114,122400,183266900,7860,7860,7860,7860,0
|
|
20231114,122300,183266900,7860,7860,7860,7860,277
|
|
20231114,122200,181089680,7860,7860,7860,7860,0
|
|
20231114,122100,181089680,7860,7860,7860,7860,200
|
|
20231114,122000,179517680,7860,7860,7860,7860,86
|
|
20231114,121900,178841720,7850,7850,7850,7850,0
|
|
20231114,121800,178841720,7850,7850,7850,7850,0
|
|
20231114,121700,178841720,7850,7850,7850,7850,0
|
|
20231114,121600,178841720,7850,7860,7860,7850,194
|
|
20231114,121500,177317080,7850,7850,7850,7850,0
|
|
20231114,121400,177317080,7850,7850,7850,7850,0
|
|
20231114,121300,177317080,7850,7860,7860,7850,368
|
|
20231114,121200,174428270,7850,7850,7850,7850,2
|
|
20231114,121100,174412570,7860,7860,7860,7860,0
|
|
20231114,121000,174412570,7860,7860,7860,7860,0
|
|
20231114,120900,174412570,7860,7860,7860,7860,0
|
|
20231114,120800,174412570,7860,7860,7860,7860,0
|
|
20231114,120700,174412570,7860,7860,7860,7860,1
|
|
20231114,120600,174404710,7860,7860,7860,7860,122
|
|
20231114,120500,173445790,7860,7860,7860,7860,0
|
|
20231114,120400,173445790,7860,7860,7860,7860,0
|
|
20231114,120300,173445790,7860,7860,7860,7860,0
|
|
20231114,120200,173445790,7860,7860,7860,7860,17
|
|
20231114,120100,173312170,7870,7870,7870,7870,0
|
|
20231114,120000,173312170,7870,7870,7870,7870,0
|
|
20231114,115900,173312170,7870,7870,7870,7870,0
|
|
20231114,115800,173312170,7870,7870,7870,7870,0
|
|
20231114,115700,173312170,7870,7870,7870,7870,0
|
|
20231114,115600,173312170,7870,7870,7870,7870,0
|
|
20231114,115500,173312170,7870,7870,7870,7870,0
|
|
20231114,115400,173312170,7870,7870,7870,7870,0
|
|
20231114,115300,173312170,7870,7870,7870,7870,0
|
|
20231114,115200,173312170,7870,7870,7870,7870,0
|
|
20231114,115100,173312170,7870,7870,7870,7870,0
|
|
20231114,115000,173312170,7870,7870,7870,7870,0
|
|
20231114,114900,173312170,7870,7870,7870,7870,0
|
|
20231114,114800,173312170,7870,7870,7870,7870,0
|
|
20231114,114700,173312170,7870,7870,7870,7870,8
|
|
20231114,114600,173249210,7860,7860,7860,7860,0
|
|
20231114,114500,173249210,7860,7860,7860,7860,0
|
|
20231114,114400,173249210,7860,7860,7860,7860,0
|
|
20231114,114300,173249210,7860,7860,7860,7860,0
|
|
20231114,114200,173249210,7860,7860,7860,7860,0
|
|
20231114,114100,173249210,7860,7860,7860,7860,0
|
|
20231114,114000,173249210,7860,7860,7860,7860,135
|
|
20231114,113900,172188110,7860,7860,7860,7860,0
|
|
20231114,113800,172188110,7860,7860,7860,7860,2
|
|
20231114,113700,172172390,7860,7860,7860,7860,5
|
|
20231114,113600,172133090,7860,7860,7860,7860,0
|
|
20231114,113500,172133090,7860,7860,7860,7860,0
|
|
20231114,113400,172133090,7860,7860,7860,7860,114
|
|
20231114,113300,171237050,7850,7850,7850,7850,0
|
|
20231114,113200,171237050,7850,7850,7850,7850,184
|
|
20231114,113100,169792650,7840,7850,7850,7840,153
|
|
20231114,113000,168592510,7850,7850,7850,7850,0
|
|
20231114,112900,168592510,7850,7850,7850,7850,0
|
|
20231114,112800,168592510,7850,7850,7850,7850,1
|
|
20231114,112700,168584660,7860,7860,7860,7860,67
|
|
20231114,112600,168058040,7860,7860,7860,7860,0
|
|
20231114,112500,168058040,7860,7860,7860,7860,14
|
|
20231114,112400,167948000,7860,7860,7860,7860,0
|
|
20231114,112300,167948000,7860,7860,7860,7860,0
|
|
20231114,112200,167948000,7860,7860,7860,7860,0
|
|
20231114,112100,167948000,7860,7860,7860,7860,79
|
|
20231114,112000,167327060,7900,7900,7900,7900,0
|
|
20231114,111900,167327060,7900,7900,7900,7900,0
|
|
20231114,111800,167327060,7900,7850,7900,7850,10
|
|
20231114,111700,167248250,7840,7840,7840,7840,43
|
|
20231114,111600,166911130,7830,7830,7830,7830,0
|
|
20231114,111500,166911130,7830,7820,7830,7820,38
|
|
20231114,111400,166613950,7820,7860,7860,7820,601
|
|
20231114,111300,161890130,7850,7810,7850,7810,51
|
|
20231114,111200,161490730,7820,7820,7820,7820,1
|
|
20231114,111100,161482910,7810,7830,7830,7810,48
|
|
20231114,111000,161107090,7830,7830,7830,7830,0
|
|
20231114,110900,161107090,7830,7830,7830,7830,0
|
|
20231114,110800,161107090,7830,7830,7830,7830,1
|
|
20231114,110700,161099260,7840,7840,7840,7840,61
|
|
20231114,110600,160621020,7830,7830,7830,7830,0
|
|
20231114,110500,160621020,7830,7830,7830,7830,0
|
|
20231114,110400,160621020,7830,7830,7830,7830,0
|
|
20231114,110300,160621020,7830,7830,7830,7830,0
|
|
20231114,110200,160621020,7830,7830,7830,7830,0
|
|
20231114,110100,160621020,7830,7830,7830,7830,0
|
|
20231114,110000,160621020,7830,7870,7890,7830,38
|
|
20231114,105900,160321810,7840,7840,7840,7840,101
|
|
20231114,105800,159529970,7840,7840,7840,7840,0
|
|
20231114,105700,159529970,7840,7860,7860,7840,30
|
|
20231114,105600,159294330,7860,7860,7860,7860,0
|
|
20231114,105500,159294330,7860,7860,7860,7860,0
|
|
20231114,105400,159294330,7860,7880,7880,7860,10
|
|
20231114,105300,159215690,7890,7890,7890,7890,8
|
|
20231114,105200,159152570,7890,7890,7890,7890,0
|
|
20231114,105100,159152570,7890,7890,7890,7890,84
|
|
20231114,105000,158489810,7890,7880,7890,7880,48
|
|
20231114,104900,158111120,7860,7860,7860,7860,1
|
|
20231114,104800,158103260,7890,7880,7890,7880,67
|
|
20231114,104700,157575290,7880,7880,7880,7880,18
|
|
20231114,104600,157433450,7870,7870,7870,7870,1
|
|
20231114,104500,157425580,7860,7850,7860,7850,85
|
|
20231114,104400,156757640,7850,7840,7850,7840,159
|
|
20231114,104300,155510990,7850,7850,7850,7850,17
|
|
20231114,104200,155377540,7860,7860,7860,7860,49
|
|
20231114,104100,154992400,7860,7860,7860,7860,0
|
|
20231114,104000,154992400,7860,7860,7860,7860,1
|
|
20231114,103900,154984540,7870,7870,7870,7870,0
|
|
20231114,103800,154984540,7870,7870,7870,7870,0
|
|
20231114,103700,154984540,7870,7870,7870,7870,0
|
|
20231114,103600,154984540,7870,7870,7870,7870,0
|
|
20231114,103500,154984540,7870,7870,7870,7870,9
|
|
20231114,103400,154913710,7870,7870,7870,7870,0
|
|
20231114,103300,154913710,7870,7870,7870,7870,0
|
|
20231114,103200,154913710,7870,7870,7870,7870,5
|
|
20231114,103100,154874360,7850,7850,7850,7850,0
|
|
20231114,103000,154874360,7850,7850,7850,7850,0
|
|
20231114,102900,154874360,7850,7850,7850,7850,101
|
|
20231114,102800,154081510,7890,7870,7890,7870,13
|
|
20231114,102700,153979100,7870,7860,7870,7860,105
|
|
20231114,102600,153153710,7860,7860,7860,7860,14
|
|
20231114,102500,153043670,7830,7850,7850,7830,38
|
|
20231114,102400,152745390,7850,7860,7860,7850,3
|
|
20231114,102300,152721830,7860,7860,7860,7860,1
|
|
20231114,102200,152713970,7850,7850,7850,7850,49
|
|
20231114,102100,152329320,7850,7830,7850,7810,32
|
|
20231114,102000,152078900,7810,7850,7850,7810,401
|
|
20231114,101900,148940000,7860,7860,7860,7860,3
|
|
20231114,101800,148916420,7840,7840,7840,7840,0
|
|
20231114,101700,148916420,7840,7840,7840,7840,0
|
|
20231114,101600,148916420,7840,7840,7840,7840,0
|
|
20231114,101500,148916420,7840,7840,7840,7840,0
|
|
20231114,101400,148916420,7840,7840,7860,7840,35
|
|
20231114,101300,148642000,7840,7840,7840,7840,130
|
|
20231114,101200,147622800,7840,7840,7840,7840,11
|
|
20231114,101100,147536560,7840,7850,7850,7840,81
|
|
20231114,101000,146900820,7850,7850,7850,7850,0
|
|
20231114,100900,146900820,7850,7850,7850,7850,7
|
|
20231114,100800,146845870,7850,7850,7850,7850,0
|
|
20231114,100700,146845870,7850,7850,7850,7850,0
|
|
20231114,100600,146845870,7850,7850,7850,7850,1
|
|
20231114,100500,146838020,7860,7860,7860,7860,1
|
|
20231114,100400,146830160,7860,7860,7860,7860,9
|
|
20231114,100300,146759420,7850,7850,7860,7850,41
|
|
20231114,100200,146437210,7890,7870,7890,7850,640
|
|
20231114,100100,141411090,7870,7870,7870,7870,343
|
|
20231114,100000,138711680,7870,7890,7890,7870,129
|
|
20231114,095900,137693890,7890,7890,7890,7890,1
|
|
20231114,095800,137686000,7900,7890,7900,7890,51
|
|
20231114,095700,137283220,7890,7890,7900,7890,94
|
|
20231114,095600,136541550,7850,7860,7860,7850,22
|
|
20231114,095500,136368640,7890,7890,7890,7890,0
|
|
20231114,095400,136368640,7890,7890,7890,7890,0
|
|
20231114,095300,136368640,7890,7860,7890,7860,14
|
|
20231114,095200,136258570,7860,7880,7880,7860,295
|
|
20231114,095100,133939770,7890,7900,7900,7890,194
|
|
20231114,095000,132408510,7890,7890,7890,7890,71
|
|
20231114,094900,131848320,7900,7900,7900,7900,0
|
|
20231114,094800,131848320,7900,7900,7900,7900,0
|
|
20231114,094700,131848320,7900,7900,7900,7900,0
|
|
20231114,094600,131848320,7900,7900,7900,7900,2
|
|
20231114,094500,131832520,7900,7890,7900,7890,125
|
|
20231114,094400,130845030,7910,7910,7910,7910,0
|
|
20231114,094300,130845030,7910,7910,7910,7910,70
|
|
20231114,094200,130291330,7920,7920,7920,7920,0
|
|
20231114,094100,130291330,7920,7930,7930,7920,562
|
|
20231114,094000,125840220,7940,7910,7940,7910,1387
|
|
20231114,093900,114847280,7910,7910,7920,7910,210
|
|
20231114,093800,113185230,7910,7910,7910,7910,169
|
|
20231114,093700,111848440,7910,7910,7910,7910,32
|
|
20231114,093600,111595320,7900,7850,7910,7850,333
|
|
20231114,093500,108965960,7840,7890,7890,7840,95
|
|
20231114,093400,108217100,7900,7900,7900,7900,2
|
|
20231114,093300,108201300,7910,7910,7910,7910,427
|
|
20231114,093200,104823730,7910,7890,7910,7890,518
|
|
20231114,093100,100728320,7890,7880,7890,7880,145
|
|
20231114,093000,99584510,7880,7850,7880,7840,382
|
|
20231114,092900,96575970,7870,7870,7870,7870,12
|
|
20231114,092800,96481530,7870,7890,7890,7850,10
|
|
20231114,092700,96402830,7850,7870,7870,7850,309
|
|
20231114,092600,93972940,7890,7890,7890,7890,18
|
|
20231114,092500,93830920,7910,7890,7920,7890,208
|
|
20231114,092400,92189670,7890,7890,7890,7890,6
|
|
20231114,092300,92142330,7890,7900,7900,7890,466
|
|
20231114,092200,88460940,7900,7900,7900,7900,4
|
|
20231114,092100,88429340,7910,7950,7950,7910,61
|
|
20231114,092000,87945160,7950,7880,7950,7870,1816
|
|
20231114,091900,73596450,7880,7880,7880,7880,11
|
|
20231114,091800,73509770,7890,7860,7890,7860,1406
|
|
20231114,091700,62428160,7840,7840,7840,7840,8
|
|
20231114,091600,62365440,7840,7840,7840,7840,0
|
|
20231114,091500,62365440,7840,7870,7870,7840,3
|
|
20231114,091400,62341860,7870,7860,7870,7860,201
|
|
20231114,091300,60760500,7870,7860,7870,7840,13
|
|
20231114,091200,60658320,7830,7870,7870,7830,1978
|
|
20231114,091100,45150100,7860,7860,7860,7860,163
|
|
20231114,091000,43868920,7890,7790,7890,7790,2893
|
|
20231114,090900,21172400,7790,7760,7790,7760,744
|
|
20231114,090800,15381960,7770,7770,7770,7770,0
|
|
20231114,090700,15381960,7770,7760,7770,7760,65
|
|
20231114,090600,14877400,7760,7750,7760,7750,38
|
|
20231114,090500,14582700,7740,7700,7740,7700,536
|
|
20231114,090400,10449230,7740,7740,7740,7740,22
|
|
20231114,090300,10278950,7730,7700,7730,7700,539
|
|
20231114,090200,6123100,7600,7600,7600,7600,0
|
|
20231114,090100,6123100,7600,7700,7700,7580,194
|
|
20231114,090000,4648290,7700,7610,7700,7610,610
|