677 lines
35 KiB
CSV
677 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,201400,612561560,18490,18490,18490,18490,264
|
|
20231113,201300,612561560,18490,18490,18490,18490,0
|
|
20231113,201200,612561560,18490,18490,18490,18490,0
|
|
20231113,201100,612561560,18490,18490,18490,18490,0
|
|
20231113,201000,612561560,18490,18490,18490,18490,0
|
|
20231113,200900,612561560,18490,18490,18490,18490,0
|
|
20231113,200800,612561560,18490,18490,18490,18490,0
|
|
20231113,200700,612561560,18490,18490,18490,18490,0
|
|
20231113,200600,612561560,18490,18490,18490,18490,0
|
|
20231113,200500,612561560,18490,18490,18490,18490,0
|
|
20231113,200400,612561560,18490,18490,18490,18490,0
|
|
20231113,200300,612561560,18490,18490,18490,18490,0
|
|
20231113,200200,612561560,18490,18490,18490,18490,0
|
|
20231113,200100,612561560,18490,18490,18490,18490,0
|
|
20231113,200000,612561560,18490,18490,18490,18490,0
|
|
20231113,195900,612561560,18490,18490,18490,18490,0
|
|
20231113,195800,612561560,18490,18490,18490,18490,0
|
|
20231113,195700,612561560,18490,18490,18490,18490,0
|
|
20231113,195600,612561560,18490,18490,18490,18490,0
|
|
20231113,195500,612561560,18490,18490,18490,18490,0
|
|
20231113,195400,612561560,18490,18490,18490,18490,0
|
|
20231113,195300,612561560,18490,18490,18490,18490,0
|
|
20231113,195200,612561560,18490,18490,18490,18490,0
|
|
20231113,195100,612561560,18490,18490,18490,18490,0
|
|
20231113,195000,612561560,18490,18490,18490,18490,0
|
|
20231113,194900,612561560,18490,18490,18490,18490,0
|
|
20231113,194800,612561560,18490,18490,18490,18490,0
|
|
20231113,194700,612561560,18490,18490,18490,18490,0
|
|
20231113,194600,612561560,18490,18490,18490,18490,0
|
|
20231113,194500,612561560,18490,18490,18490,18490,0
|
|
20231113,194400,612561560,18490,18490,18490,18490,264
|
|
20231113,194300,612561560,18490,18490,18490,18490,0
|
|
20231113,194200,612561560,18490,18490,18490,18490,0
|
|
20231113,194100,612561560,18490,18490,18490,18490,0
|
|
20231113,194000,612561560,18490,18490,18490,18490,0
|
|
20231113,193900,612561560,18490,18490,18490,18490,0
|
|
20231113,193800,612561560,18490,18490,18490,18490,0
|
|
20231113,193700,612561560,18490,18490,18490,18490,0
|
|
20231113,193600,612561560,18490,18490,18490,18490,0
|
|
20231113,193500,612561560,18490,18490,18490,18490,0
|
|
20231113,193400,612561560,18490,18490,18490,18490,0
|
|
20231113,193300,612561560,18490,18490,18490,18490,0
|
|
20231113,193200,612561560,18490,18490,18490,18490,0
|
|
20231113,193100,612561560,18490,18490,18490,18490,0
|
|
20231113,193000,612561560,18490,18490,18490,18490,0
|
|
20231113,192900,612561560,18490,18490,18490,18490,0
|
|
20231113,192800,612561560,18490,18490,18490,18490,0
|
|
20231113,192700,612561560,18490,18490,18490,18490,0
|
|
20231113,192600,612561560,18490,18490,18490,18490,0
|
|
20231113,192500,612561560,18490,18490,18490,18490,0
|
|
20231113,192400,612561560,18490,18490,18490,18490,0
|
|
20231113,192300,612561560,18490,18490,18490,18490,0
|
|
20231113,192200,612561560,18490,18490,18490,18490,0
|
|
20231113,192100,612561560,18490,18490,18490,18490,0
|
|
20231113,192000,612561560,18490,18490,18490,18490,0
|
|
20231113,191900,612561560,18490,18490,18490,18490,0
|
|
20231113,191800,612561560,18490,18490,18490,18490,0
|
|
20231113,191700,612561560,18490,18490,18490,18490,0
|
|
20231113,191600,612561560,18490,18490,18490,18490,0
|
|
20231113,191500,612561560,18490,18490,18490,18490,0
|
|
20231113,191400,612561560,18490,18490,18490,18490,264
|
|
20231113,191300,612561560,18490,18490,18490,18490,0
|
|
20231113,191200,612561560,18490,18490,18490,18490,0
|
|
20231113,191100,612561560,18490,18490,18490,18490,0
|
|
20231113,191000,612561560,18490,18490,18490,18490,0
|
|
20231113,190900,612561560,18490,18490,18490,18490,0
|
|
20231113,190800,612561560,18490,18490,18490,18490,0
|
|
20231113,190700,612561560,18490,18490,18490,18490,0
|
|
20231113,190600,612561560,18490,18490,18490,18490,0
|
|
20231113,190500,612561560,18490,18490,18490,18490,0
|
|
20231113,190400,612561560,18490,18490,18490,18490,0
|
|
20231113,190300,612561560,18490,18490,18490,18490,0
|
|
20231113,190200,612561560,18490,18490,18490,18490,0
|
|
20231113,190100,612561560,18490,18490,18490,18490,0
|
|
20231113,190000,612561560,18490,18490,18490,18490,0
|
|
20231113,185900,612561560,18490,18490,18490,18490,0
|
|
20231113,185800,612561560,18490,18490,18490,18490,0
|
|
20231113,185700,612561560,18490,18490,18490,18490,0
|
|
20231113,185600,612561560,18490,18490,18490,18490,0
|
|
20231113,185500,612561560,18490,18490,18490,18490,0
|
|
20231113,185400,612561560,18490,18490,18490,18490,0
|
|
20231113,185300,612561560,18490,18490,18490,18490,0
|
|
20231113,185200,612561560,18490,18490,18490,18490,0
|
|
20231113,185100,612561560,18490,18490,18490,18490,0
|
|
20231113,185000,612561560,18490,18490,18490,18490,0
|
|
20231113,184900,612561560,18490,18490,18490,18490,0
|
|
20231113,184800,612561560,18490,18490,18490,18490,0
|
|
20231113,184700,612561560,18490,18490,18490,18490,0
|
|
20231113,184600,612561560,18490,18490,18490,18490,0
|
|
20231113,184500,612561560,18490,18490,18490,18490,0
|
|
20231113,184400,612561560,18490,18490,18490,18490,264
|
|
20231113,184300,612561560,18490,18490,18490,18490,0
|
|
20231113,184200,612561560,18490,18490,18490,18490,0
|
|
20231113,184100,612561560,18490,18490,18490,18490,0
|
|
20231113,184000,612561560,18490,18490,18490,18490,0
|
|
20231113,183900,612561560,18490,18490,18490,18490,0
|
|
20231113,183800,612561560,18490,18490,18490,18490,0
|
|
20231113,183700,612561560,18490,18490,18490,18490,0
|
|
20231113,183600,612561560,18490,18490,18490,18490,0
|
|
20231113,183500,612561560,18490,18490,18490,18490,0
|
|
20231113,183400,612561560,18490,18490,18490,18490,0
|
|
20231113,183300,612561560,18490,18490,18490,18490,0
|
|
20231113,183200,612561560,18490,18490,18490,18490,0
|
|
20231113,183100,612561560,18490,18490,18490,18490,0
|
|
20231113,183000,612561560,18490,18490,18490,18490,0
|
|
20231113,182900,612561560,18490,18490,18490,18490,0
|
|
20231113,182800,612561560,18490,18490,18490,18490,0
|
|
20231113,182700,612561560,18490,18490,18490,18490,0
|
|
20231113,182600,612561560,18490,18490,18490,18490,0
|
|
20231113,182500,612561560,18490,18490,18490,18490,0
|
|
20231113,182400,612561560,18490,18490,18490,18490,0
|
|
20231113,182300,612561560,18490,18490,18490,18490,0
|
|
20231113,182200,612561560,18490,18490,18490,18490,0
|
|
20231113,182100,612561560,18490,18490,18490,18490,0
|
|
20231113,182000,612561560,18490,18490,18490,18490,0
|
|
20231113,181900,612561560,18490,18490,18490,18490,0
|
|
20231113,181800,612561560,18490,18490,18490,18490,0
|
|
20231113,181700,612561560,18490,18490,18490,18490,0
|
|
20231113,181600,612561560,18490,18490,18490,18490,0
|
|
20231113,181500,612561560,18490,18490,18490,18490,0
|
|
20231113,181400,612561560,18490,18490,18490,18490,264
|
|
20231113,181300,612561560,18490,18490,18490,18490,0
|
|
20231113,181200,612561560,18490,18490,18490,18490,0
|
|
20231113,181100,612561560,18490,18490,18490,18490,0
|
|
20231113,181000,612561560,18490,18490,18490,18490,0
|
|
20231113,180900,612561560,18490,18490,18490,18490,0
|
|
20231113,180800,612561560,18490,18490,18490,18490,0
|
|
20231113,180700,612561560,18490,18490,18490,18490,0
|
|
20231113,180600,612561560,18490,18490,18490,18490,0
|
|
20231113,180500,612561560,18490,18490,18490,18490,0
|
|
20231113,180400,612561560,18490,18490,18490,18490,0
|
|
20231113,180300,612561560,18490,18490,18490,18490,0
|
|
20231113,180200,612561560,18490,18490,18490,18490,0
|
|
20231113,180100,612561560,18490,18490,18490,18490,0
|
|
20231113,180000,612561560,18490,18490,18490,18490,0
|
|
20231113,175900,612561560,18490,18490,18490,18490,0
|
|
20231113,175800,612561560,18490,18490,18490,18490,0
|
|
20231113,175700,612561560,18490,18490,18490,18490,0
|
|
20231113,175600,612561560,18490,18490,18490,18490,0
|
|
20231113,175500,612561560,18490,18490,18490,18490,0
|
|
20231113,175400,612561560,18490,18490,18490,18490,0
|
|
20231113,175300,612561560,18490,18490,18490,18490,0
|
|
20231113,175200,612561560,18490,18490,18490,18490,0
|
|
20231113,175100,612561560,18490,18490,18490,18490,0
|
|
20231113,175000,612561560,18490,18490,18490,18490,0
|
|
20231113,174900,612561560,18490,18490,18490,18490,0
|
|
20231113,174800,612561560,18490,18490,18490,18490,0
|
|
20231113,174700,612561560,18490,18490,18490,18490,0
|
|
20231113,174600,612561560,18490,18490,18490,18490,0
|
|
20231113,174500,612561560,18490,18490,18490,18490,0
|
|
20231113,174400,612561560,18490,18490,18490,18490,264
|
|
20231113,174300,612561560,18490,18490,18490,18490,0
|
|
20231113,174200,612561560,18490,18490,18490,18490,0
|
|
20231113,174100,612561560,18490,18490,18490,18490,0
|
|
20231113,174000,612561560,18490,18490,18490,18490,0
|
|
20231113,173900,612561560,18490,18490,18490,18490,0
|
|
20231113,173800,612561560,18490,18490,18490,18490,0
|
|
20231113,173700,612561560,18490,18490,18490,18490,0
|
|
20231113,173600,612561560,18490,18490,18490,18490,0
|
|
20231113,173500,612561560,18490,18490,18490,18490,0
|
|
20231113,173400,612561560,18490,18490,18490,18490,0
|
|
20231113,173300,612561560,18490,18490,18490,18490,0
|
|
20231113,173200,612561560,18490,18490,18490,18490,0
|
|
20231113,173100,612561560,18490,18490,18490,18490,0
|
|
20231113,173000,612561560,18490,18490,18490,18490,0
|
|
20231113,172900,612561560,18490,18490,18490,18490,0
|
|
20231113,172800,612561560,18490,18490,18490,18490,0
|
|
20231113,172700,612561560,18490,18490,18490,18490,0
|
|
20231113,172600,612561560,18490,18490,18490,18490,0
|
|
20231113,172500,612561560,18490,18490,18490,18490,0
|
|
20231113,172400,612561560,18490,18490,18490,18490,0
|
|
20231113,172300,612561560,18490,18490,18490,18490,0
|
|
20231113,172200,612561560,18490,18490,18490,18490,0
|
|
20231113,172100,612561560,18490,18490,18490,18490,0
|
|
20231113,172000,612561560,18490,18490,18490,18490,0
|
|
20231113,171900,612561560,18490,18490,18490,18490,0
|
|
20231113,171800,612561560,18490,18490,18490,18490,0
|
|
20231113,171700,612561560,18490,18490,18490,18490,0
|
|
20231113,171600,612561560,18490,18490,18490,18490,0
|
|
20231113,171500,612561560,18490,18490,18490,18490,0
|
|
20231113,171400,612561560,18490,18490,18490,18490,264
|
|
20231113,171300,612561560,18490,18490,18490,18490,0
|
|
20231113,171200,612561560,18490,18490,18490,18490,0
|
|
20231113,171100,612561560,18490,18490,18490,18490,0
|
|
20231113,171000,612561560,18490,18490,18490,18490,0
|
|
20231113,170900,612561560,18490,18490,18490,18490,0
|
|
20231113,170800,612561560,18490,18490,18490,18490,0
|
|
20231113,170700,612561560,18490,18490,18490,18490,0
|
|
20231113,170600,612561560,18490,18490,18490,18490,0
|
|
20231113,170500,612561560,18490,18490,18490,18490,0
|
|
20231113,170400,612561560,18490,18490,18490,18490,0
|
|
20231113,170300,612561560,18490,18490,18490,18490,0
|
|
20231113,170200,612561560,18490,18490,18490,18490,0
|
|
20231113,170100,612561560,18490,18490,18490,18490,0
|
|
20231113,170000,612561560,18490,18490,18490,18490,0
|
|
20231113,165900,612561560,18490,18490,18490,18490,0
|
|
20231113,165800,612561560,18490,18490,18490,18490,0
|
|
20231113,165700,612561560,18490,18490,18490,18490,0
|
|
20231113,165600,612561560,18490,18490,18490,18490,0
|
|
20231113,165500,612561560,18490,18490,18490,18490,0
|
|
20231113,165400,612561560,18490,18490,18490,18490,0
|
|
20231113,165300,612561560,18490,18490,18490,18490,0
|
|
20231113,165200,612561560,18490,18490,18490,18490,0
|
|
20231113,165100,612561560,18490,18490,18490,18490,0
|
|
20231113,165000,612561560,18490,18490,18490,18490,0
|
|
20231113,164900,612561560,18490,18490,18490,18490,0
|
|
20231113,164800,612561560,18490,18490,18490,18490,0
|
|
20231113,164700,612561560,18490,18490,18490,18490,0
|
|
20231113,164600,612561560,18490,18490,18490,18490,0
|
|
20231113,164500,612561560,18490,18490,18490,18490,0
|
|
20231113,164400,612561560,18490,18490,18490,18490,264
|
|
20231113,164300,612561560,18490,18490,18490,18490,0
|
|
20231113,164200,612561560,18490,18490,18490,18490,0
|
|
20231113,164100,612561560,18490,18490,18490,18490,0
|
|
20231113,164000,612561560,18490,18490,18490,18490,0
|
|
20231113,163900,612561560,18490,18490,18490,18490,0
|
|
20231113,163800,612561560,18490,18490,18490,18490,0
|
|
20231113,163700,612561560,18490,18490,18490,18490,0
|
|
20231113,163600,612561560,18490,18490,18490,18490,0
|
|
20231113,163500,612561560,18490,18490,18490,18490,0
|
|
20231113,163400,612561560,18490,18490,18490,18490,0
|
|
20231113,163300,612561560,18490,18490,18490,18490,0
|
|
20231113,163200,612561560,18490,18490,18490,18490,0
|
|
20231113,163100,612561560,18490,18490,18490,18490,0
|
|
20231113,163000,612561560,18490,18490,18490,18490,0
|
|
20231113,162900,612561560,18490,18490,18490,18490,0
|
|
20231113,162800,612561560,18490,18490,18490,18490,0
|
|
20231113,162700,612561560,18490,18490,18490,18490,0
|
|
20231113,162600,612561560,18490,18490,18490,18490,0
|
|
20231113,162500,612561560,18490,18490,18490,18490,0
|
|
20231113,162400,612561560,18490,18490,18490,18490,0
|
|
20231113,162300,612561560,18490,18490,18490,18490,0
|
|
20231113,162200,612561560,18490,18490,18490,18490,0
|
|
20231113,162100,612561560,18490,18490,18490,18490,0
|
|
20231113,162000,612561560,18490,18490,18490,18490,0
|
|
20231113,161900,612561560,18490,18490,18490,18490,0
|
|
20231113,161800,612561560,18490,18490,18490,18490,0
|
|
20231113,161700,612561560,18490,18490,18490,18490,0
|
|
20231113,161600,612561560,18490,18490,18490,18490,0
|
|
20231113,161500,612561560,18490,18490,18490,18490,0
|
|
20231113,161400,612561560,18490,18490,18490,18490,264
|
|
20231113,161300,612561560,18490,18490,18490,18490,0
|
|
20231113,161200,612561560,18490,18490,18490,18490,0
|
|
20231113,161100,612561560,18490,18490,18490,18490,0
|
|
20231113,161000,612561560,18490,18490,18490,18490,0
|
|
20231113,160900,612561560,18490,18490,18490,18490,0
|
|
20231113,160800,612561560,18490,18490,18490,18490,0
|
|
20231113,160700,612561560,18490,18490,18490,18490,0
|
|
20231113,160600,612561560,18490,18490,18490,18490,0
|
|
20231113,160500,612561560,18490,18490,18490,18490,0
|
|
20231113,160400,612561560,18490,18490,18490,18490,0
|
|
20231113,160300,612561560,18490,18490,18490,18490,0
|
|
20231113,160200,612561560,18490,18490,18490,18490,0
|
|
20231113,160100,612561560,18490,18490,18490,18490,0
|
|
20231113,160000,612561560,18490,18490,18490,18490,0
|
|
20231113,155900,612561560,18490,18490,18490,18490,0
|
|
20231113,155800,612561560,18490,18490,18490,18490,0
|
|
20231113,155700,612561560,18490,18490,18490,18490,0
|
|
20231113,155600,612561560,18490,18490,18490,18490,0
|
|
20231113,155500,612561560,18490,18490,18490,18490,0
|
|
20231113,155400,612561560,18490,18490,18490,18490,0
|
|
20231113,155300,612561560,18490,18490,18490,18490,0
|
|
20231113,155200,612561560,18490,18490,18490,18490,0
|
|
20231113,155100,612561560,18490,18490,18490,18490,0
|
|
20231113,155000,612561560,18490,18490,18490,18490,0
|
|
20231113,154900,612561560,18490,18490,18490,18490,0
|
|
20231113,154800,612561560,18490,18490,18490,18490,0
|
|
20231113,154700,612561560,18490,18490,18490,18490,0
|
|
20231113,154600,612561560,18490,18490,18490,18490,0
|
|
20231113,154500,612561560,18490,18490,18490,18490,0
|
|
20231113,154400,612561560,18490,18490,18490,18490,264
|
|
20231113,154300,612561560,18490,18490,18490,18490,0
|
|
20231113,154200,612561560,18490,18490,18490,18490,0
|
|
20231113,154100,612561560,18490,18490,18490,18490,0
|
|
20231113,154000,612561560,18490,18490,18490,18490,0
|
|
20231113,153900,612561560,18490,18490,18490,18490,0
|
|
20231113,153800,612561560,18490,18490,18490,18490,0
|
|
20231113,153700,612561560,18490,18490,18490,18490,0
|
|
20231113,153600,612561560,18490,18490,18490,18490,0
|
|
20231113,153500,612561560,18490,18490,18490,18490,0
|
|
20231113,153400,612561560,18490,18490,18490,18490,0
|
|
20231113,153300,612561560,18490,18490,18490,18490,0
|
|
20231113,153200,612561560,18490,18490,18490,18490,0
|
|
20231113,153100,612561560,18490,18490,18490,18490,0
|
|
20231113,153000,612561560,18490,18490,18490,18490,264
|
|
20231113,152900,607680200,18490,18490,18490,18490,0
|
|
20231113,152800,607680200,18490,18490,18490,18490,0
|
|
20231113,152700,607680200,18490,18490,18490,18490,0
|
|
20231113,152600,607680200,18490,18490,18490,18490,0
|
|
20231113,152500,607680200,18490,18490,18490,18490,0
|
|
20231113,152400,607680200,18490,18490,18490,18490,0
|
|
20231113,152300,607680200,18490,18490,18490,18490,0
|
|
20231113,152200,607680200,18490,18490,18490,18490,0
|
|
20231113,152100,607680200,18490,18490,18490,18490,0
|
|
20231113,152000,607680200,18490,18490,18490,18490,0
|
|
20231113,151900,607680200,18490,18480,18490,18460,71
|
|
20231113,151800,606368970,18490,18490,18490,18490,2
|
|
20231113,151700,606331990,18440,18430,18490,18430,136
|
|
20231113,151600,603824790,18440,18440,18450,18430,366
|
|
20231113,151500,597076880,18450,18450,18450,18450,294
|
|
20231113,151400,591652580,18450,18450,18490,18450,265
|
|
20231113,151300,586762910,18450,18470,18470,18450,377
|
|
20231113,151200,579803390,18470,18470,18470,18470,100
|
|
20231113,151100,577956390,18470,18470,18500,18470,132
|
|
20231113,151000,575517050,18480,18470,18480,18460,160
|
|
20231113,150900,572562180,18480,18480,18480,18470,210
|
|
20231113,150800,568682550,18480,18490,18490,18480,212
|
|
20231113,150700,564764110,18490,18490,18530,18490,105
|
|
20231113,150600,562822330,18480,18490,18490,18480,102
|
|
20231113,150500,560936970,18500,18490,18500,18490,155
|
|
20231113,150400,558070820,18480,18490,18490,18480,120
|
|
20231113,150300,555852220,18500,18500,18500,18480,104
|
|
20231113,150200,553929290,18530,18500,18530,18500,130
|
|
20231113,150100,551521590,18490,18490,18490,18490,231
|
|
20231113,150000,547250400,18500,18500,18500,18500,194
|
|
20231113,145900,543661400,18500,18500,18500,18500,109
|
|
20231113,145800,541644900,18500,18500,18500,18500,295
|
|
20231113,145700,536187400,18510,18530,18530,18510,45
|
|
20231113,145600,535354350,18510,18510,18510,18510,0
|
|
20231113,145500,535354350,18510,18510,18510,18510,0
|
|
20231113,145400,535354350,18510,18510,18510,18510,8
|
|
20231113,145300,535206270,18510,18520,18520,18510,42
|
|
20231113,145200,534428740,18520,18540,18540,18520,305
|
|
20231113,145100,528779580,18530,18530,18530,18530,0
|
|
20231113,145000,528779580,18530,18530,18530,18530,1
|
|
20231113,144900,528761050,18530,18540,18540,18530,40
|
|
20231113,144800,528019530,18540,18540,18540,18540,2
|
|
20231113,144700,527982450,18540,18540,18540,18540,0
|
|
20231113,144600,527982450,18540,18540,18540,18540,1
|
|
20231113,144500,527963910,18550,18550,18550,18550,0
|
|
20231113,144400,527963910,18550,18550,18550,18550,0
|
|
20231113,144300,527963910,18550,18550,18550,18550,0
|
|
20231113,144200,527963910,18550,18550,18550,18550,0
|
|
20231113,144100,527963910,18550,18550,18550,18550,2
|
|
20231113,144000,527926810,18550,18550,18550,18550,10
|
|
20231113,143900,527741310,18540,18540,18540,18540,0
|
|
20231113,143800,527741310,18540,18540,18540,18540,1
|
|
20231113,143700,527722770,18550,18550,18550,18550,0
|
|
20231113,143600,527722770,18550,18550,18550,18550,4
|
|
20231113,143500,527648570,18590,18590,18590,18590,0
|
|
20231113,143400,527648570,18590,18590,18590,18590,0
|
|
20231113,143300,527648570,18590,18590,18590,18590,0
|
|
20231113,143200,527648570,18590,18590,18590,18590,0
|
|
20231113,143100,527648570,18590,18590,18590,18590,0
|
|
20231113,143000,527648570,18590,18590,18590,18590,0
|
|
20231113,142900,527648570,18590,18610,18620,18590,616
|
|
20231113,142800,516191060,18590,18590,18590,18590,0
|
|
20231113,142700,516191060,18590,18550,18590,18550,688
|
|
20231113,142600,503403390,18540,18540,18540,18540,36
|
|
20231113,142500,502735950,18530,18530,18530,18530,4
|
|
20231113,142400,502661830,18530,18530,18530,18530,48
|
|
20231113,142300,501772390,18510,18520,18520,18510,5
|
|
20231113,142200,501679830,18510,18510,18510,18510,24
|
|
20231113,142100,501235590,18510,18500,18510,18500,37
|
|
20231113,142000,500551070,18510,18510,18510,18510,1
|
|
20231113,141900,500532560,18500,18510,18510,18500,500
|
|
20231113,141800,491280060,18510,18510,18510,18510,0
|
|
20231113,141700,491280060,18510,18520,18520,18510,7
|
|
20231113,141600,491150450,18520,18520,18520,18520,0
|
|
20231113,141500,491150450,18520,18520,18520,18520,0
|
|
20231113,141400,491150450,18520,18520,18520,18520,0
|
|
20231113,141300,491150450,18520,18520,18520,18520,0
|
|
20231113,141200,491150450,18520,18520,18520,18520,0
|
|
20231113,141100,491150450,18520,18520,18520,18520,0
|
|
20231113,141000,491150450,18520,18520,18520,18520,0
|
|
20231113,140900,491150450,18520,18520,18520,18520,502
|
|
20231113,140800,481853410,18530,18530,18530,18530,114
|
|
20231113,140700,479740990,18540,18540,18540,18540,0
|
|
20231113,140600,479740990,18540,18540,18540,18540,1
|
|
20231113,140500,479722450,18530,18540,18540,18530,62
|
|
20231113,140400,478573220,18540,18540,18540,18540,0
|
|
20231113,140300,478573220,18540,18540,18540,18540,25
|
|
20231113,140200,478109720,18540,18540,18540,18540,0
|
|
20231113,140100,478109720,18540,18540,18540,18540,15
|
|
20231113,140000,477831620,18540,18540,18540,18540,16
|
|
20231113,135900,477534980,18550,18550,18550,18550,0
|
|
20231113,135800,477534980,18550,18550,18550,18550,0
|
|
20231113,135700,477534980,18550,18550,18550,18550,201
|
|
20231113,135600,473806430,18530,18530,18530,18530,18
|
|
20231113,135500,473472890,18530,18550,18550,18530,742
|
|
20231113,135400,459711450,18560,18570,18570,18560,4423
|
|
20231113,135300,377616520,18570,18570,18570,18570,0
|
|
20231113,135200,377616520,18570,18570,18570,18570,0
|
|
20231113,135100,377616520,18570,18570,18570,18570,200
|
|
20231113,135000,373902520,18570,18570,18570,18570,0
|
|
20231113,134900,373902520,18570,18570,18570,18570,0
|
|
20231113,134800,373902520,18570,18570,18570,18570,0
|
|
20231113,134700,373902520,18570,18570,18570,18570,3
|
|
20231113,134600,373846810,18570,18570,18570,18570,0
|
|
20231113,134500,373846810,18570,18580,18580,18570,46
|
|
20231113,134400,372992490,18580,18580,18580,18580,10
|
|
20231113,134300,372806690,18580,18580,18580,18580,7
|
|
20231113,134200,372676630,18570,18570,18570,18570,0
|
|
20231113,134100,372676630,18570,18570,18570,18570,29
|
|
20231113,134000,372138100,18570,18570,18570,18570,0
|
|
20231113,133900,372138100,18570,18570,18570,18570,0
|
|
20231113,133800,372138100,18570,18570,18570,18570,0
|
|
20231113,133700,372138100,18570,18570,18570,18570,0
|
|
20231113,133600,372138100,18570,18570,18570,18570,0
|
|
20231113,133500,372138100,18570,18570,18570,18570,0
|
|
20231113,133400,372138100,18570,18570,18570,18570,0
|
|
20231113,133300,372138100,18570,18570,18570,18570,0
|
|
20231113,133200,372138100,18570,18570,18570,18570,0
|
|
20231113,133100,372138100,18570,18570,18570,18570,0
|
|
20231113,133000,372138100,18570,18570,18570,18570,0
|
|
20231113,132900,372138100,18570,18570,18570,18570,0
|
|
20231113,132800,372138100,18570,18570,18570,18570,0
|
|
20231113,132700,372138100,18570,18580,18580,18570,11
|
|
20231113,132600,371933820,18570,18580,18580,18570,12
|
|
20231113,132500,371710960,18570,18570,18570,18570,0
|
|
20231113,132400,371710960,18570,18570,18570,18570,0
|
|
20231113,132300,371710960,18570,18570,18570,18570,0
|
|
20231113,132200,371710960,18570,18570,18570,18570,0
|
|
20231113,132100,371710960,18570,18570,18570,18570,1
|
|
20231113,132000,371692390,18570,18570,18570,18570,0
|
|
20231113,131900,371692390,18570,18570,18570,18570,0
|
|
20231113,131800,371692390,18570,18570,18570,18570,0
|
|
20231113,131700,371692390,18570,18570,18580,18570,3
|
|
20231113,131600,371636670,18570,18570,18570,18570,6
|
|
20231113,131500,371525250,18580,18570,18580,18570,7
|
|
20231113,131400,371395200,18560,18560,18560,18560,0
|
|
20231113,131300,371395200,18560,18560,18560,18560,0
|
|
20231113,131200,371395200,18560,18560,18560,18560,0
|
|
20231113,131100,371395200,18560,18560,18560,18560,6
|
|
20231113,131000,371283840,18560,18560,18560,18560,0
|
|
20231113,130900,371283840,18560,18560,18560,18560,0
|
|
20231113,130800,371283840,18560,18560,18560,18560,0
|
|
20231113,130700,371283840,18560,18560,18560,18560,0
|
|
20231113,130600,371283840,18560,18560,18560,18560,0
|
|
20231113,130500,371283840,18560,18560,18560,18560,0
|
|
20231113,130400,371283840,18560,18560,18560,18560,0
|
|
20231113,130300,371283840,18560,18560,18560,18560,48
|
|
20231113,130200,370392960,18570,18580,18580,18570,63
|
|
20231113,130100,369222750,18580,18580,18580,18580,0
|
|
20231113,130000,369222750,18580,18580,18580,18580,1
|
|
20231113,125900,369204170,18590,18590,18590,18590,0
|
|
20231113,125800,369204170,18590,18590,18590,18590,0
|
|
20231113,125700,369204170,18590,18590,18590,18590,0
|
|
20231113,125600,369204170,18590,18590,18590,18590,1
|
|
20231113,125500,369185580,18590,18590,18590,18590,14
|
|
20231113,125400,368925320,18580,18580,18580,18580,6
|
|
20231113,125300,368813840,18570,18570,18570,18570,0
|
|
20231113,125200,368813840,18570,18570,18570,18570,0
|
|
20231113,125100,368813840,18570,18580,18580,18570,282
|
|
20231113,125000,363574370,18590,18590,18590,18590,0
|
|
20231113,124900,363574370,18590,18570,18590,18570,16
|
|
20231113,124800,363276950,18570,18570,18570,18570,0
|
|
20231113,124700,363276950,18570,18580,18580,18570,2
|
|
20231113,124600,363239800,18580,18580,18580,18580,1
|
|
20231113,124500,363221220,18580,18580,18580,18580,0
|
|
20231113,124400,363221220,18580,18580,18580,18580,0
|
|
20231113,124300,363221220,18580,18580,18580,18580,0
|
|
20231113,124200,363221220,18580,18580,18580,18580,0
|
|
20231113,124100,363221220,18580,18580,18580,18580,38
|
|
20231113,124000,362515180,18580,18580,18580,18580,4
|
|
20231113,123900,362440860,18590,18590,18590,18590,0
|
|
20231113,123800,362440860,18590,18590,18590,18590,0
|
|
20231113,123700,362440860,18590,18590,18590,18590,54
|
|
20231113,123600,361437000,18580,18580,18580,18580,0
|
|
20231113,123500,361437000,18580,18580,18580,18580,0
|
|
20231113,123400,361437000,18580,18580,18580,18580,57
|
|
20231113,123300,360377940,18580,18580,18580,18580,0
|
|
20231113,123200,360377940,18580,18580,18580,18580,0
|
|
20231113,123100,360377940,18580,18580,18580,18580,11
|
|
20231113,123000,360173560,18590,18590,18590,18590,0
|
|
20231113,122900,360173560,18590,18590,18590,18590,0
|
|
20231113,122800,360173560,18590,18590,18590,18590,30
|
|
20231113,122700,359615860,18580,18580,18580,18580,0
|
|
20231113,122600,359615860,18580,18580,18580,18580,53
|
|
20231113,122500,358631120,18570,18570,18570,18570,1
|
|
20231113,122400,358612550,18570,18570,18570,18570,0
|
|
20231113,122300,358612550,18570,18570,18570,18570,0
|
|
20231113,122200,358612550,18570,18570,18570,18570,0
|
|
20231113,122100,358612550,18570,18550,18570,18550,73
|
|
20231113,122000,357257040,18540,18540,18540,18540,0
|
|
20231113,121900,357257040,18540,18540,18540,18540,0
|
|
20231113,121800,357257040,18540,18540,18540,18540,76
|
|
20231113,121700,355848000,18550,18550,18550,18550,282
|
|
20231113,121600,350616900,18550,18560,18560,18550,471
|
|
20231113,121500,341879550,18560,18560,18560,18560,55
|
|
20231113,121400,340858750,18550,18550,18550,18550,0
|
|
20231113,121300,340858750,18550,18580,18580,18550,2030
|
|
20231113,121200,303191000,18560,18570,18570,18560,608
|
|
20231113,121100,291906250,18570,18570,18570,18570,120
|
|
20231113,121000,289677850,18570,18570,18570,18570,0
|
|
20231113,120900,289677850,18570,18570,18570,18570,0
|
|
20231113,120800,289677850,18570,18570,18570,18570,10
|
|
20231113,120700,289492150,18570,18570,18570,18570,0
|
|
20231113,120600,289492150,18570,18570,18570,18570,0
|
|
20231113,120500,289492150,18570,18570,18570,18570,17
|
|
20231113,120400,289176460,18560,18630,18630,18560,2035
|
|
20231113,120300,251321570,18630,18630,18630,18630,0
|
|
20231113,120200,251321570,18630,18630,18630,18630,0
|
|
20231113,120100,251321570,18630,18630,18630,18630,0
|
|
20231113,120000,251321570,18630,18630,18630,18630,0
|
|
20231113,115900,251321570,18630,18630,18630,18630,0
|
|
20231113,115800,251321570,18630,18630,18630,18630,0
|
|
20231113,115700,251321570,18630,18630,18630,18630,0
|
|
20231113,115600,251321570,18630,18630,18630,18630,75
|
|
20231113,115500,249924320,18630,18630,18630,18630,448
|
|
20231113,115400,241578080,18640,18640,18640,18640,0
|
|
20231113,115300,241578080,18640,18650,18650,18640,84
|
|
20231113,115200,240011790,18660,18660,18660,18660,0
|
|
20231113,115100,240011790,18660,18660,18660,18660,0
|
|
20231113,115000,240011790,18660,18660,18660,18660,5
|
|
20231113,114900,239918490,18660,18660,18660,18660,0
|
|
20231113,114800,239918490,18660,18650,18660,18650,199
|
|
20231113,114700,236205160,18650,18650,18650,18650,1
|
|
20231113,114600,236186510,18650,18650,18650,18650,2
|
|
20231113,114500,236149210,18660,18660,18660,18660,0
|
|
20231113,114400,236149210,18660,18660,18660,18660,0
|
|
20231113,114300,236149210,18660,18660,18660,18660,0
|
|
20231113,114200,236149210,18660,18660,18660,18660,5
|
|
20231113,114100,236055910,18660,18660,18660,18660,20
|
|
20231113,114000,235682710,18660,18660,18660,18660,0
|
|
20231113,113900,235682710,18660,18670,18670,18660,231
|
|
20231113,113800,231372010,18670,18670,18670,18670,0
|
|
20231113,113700,231372010,18670,18670,18670,18670,0
|
|
20231113,113600,231372010,18670,18670,18670,18670,4
|
|
20231113,113500,231297330,18670,18670,18670,18670,27
|
|
20231113,113400,230793240,18690,18690,18690,18690,0
|
|
20231113,113300,230793240,18690,18690,18690,18690,0
|
|
20231113,113200,230793240,18690,18690,18690,18690,0
|
|
20231113,113100,230793240,18690,18690,18690,18690,0
|
|
20231113,113000,230793240,18690,18690,18690,18690,0
|
|
20231113,112900,230793240,18690,18690,18690,18690,0
|
|
20231113,112800,230793240,18690,18690,18690,18690,0
|
|
20231113,112700,230793240,18690,18690,18690,18690,0
|
|
20231113,112600,230793240,18690,18690,18690,18690,0
|
|
20231113,112500,230793240,18690,18690,18690,18690,0
|
|
20231113,112400,230793240,18690,18690,18690,18690,0
|
|
20231113,112300,230793240,18690,18690,18690,18690,0
|
|
20231113,112200,230793240,18690,18690,18690,18690,1
|
|
20231113,112100,230774550,18670,18690,18690,18670,584
|
|
20231113,112000,219866430,18690,18690,18690,18690,0
|
|
20231113,111900,219866430,18690,18690,18690,18690,0
|
|
20231113,111800,219866430,18690,18690,18690,18690,50
|
|
20231113,111700,218931930,18690,18690,18690,18690,1
|
|
20231113,111600,218913240,18690,18690,18690,18690,2
|
|
20231113,111500,218875860,18710,18710,18710,18710,0
|
|
20231113,111400,218875860,18710,18710,18710,18710,0
|
|
20231113,111300,218875860,18710,18710,18710,18710,0
|
|
20231113,111200,218875860,18710,18710,18710,18710,0
|
|
20231113,111100,218875860,18710,18710,18710,18710,0
|
|
20231113,111000,218875860,18710,18710,18710,18710,0
|
|
20231113,110900,218875860,18710,18710,18710,18710,0
|
|
20231113,110800,218875860,18710,18720,18720,18710,127
|
|
20231113,110700,216498430,18720,18720,18720,18720,0
|
|
20231113,110600,216498430,18720,18720,18720,18720,0
|
|
20231113,110500,216498430,18720,18720,18720,18720,0
|
|
20231113,110400,216498430,18720,18720,18720,18720,0
|
|
20231113,110300,216498430,18720,18720,18720,18720,0
|
|
20231113,110200,216498430,18720,18720,18720,18720,55
|
|
20231113,110100,215468830,18720,18720,18720,18720,7
|
|
20231113,110000,215337790,18730,18730,18730,18730,45
|
|
20231113,105900,214494940,18720,18720,18720,18720,0
|
|
20231113,105800,214494940,18720,18720,18720,18720,22
|
|
20231113,105700,214083100,18720,18720,18720,18720,0
|
|
20231113,105600,214083100,18720,18720,18720,18720,20
|
|
20231113,105500,213708700,18710,18710,18710,18710,0
|
|
20231113,105400,213708700,18710,18710,18710,18710,0
|
|
20231113,105300,213708700,18710,18710,18710,18710,43
|
|
20231113,105200,212904170,18700,18700,18700,18700,0
|
|
20231113,105100,212904170,18700,18700,18700,18700,0
|
|
20231113,105000,212904170,18700,18700,18700,18700,0
|
|
20231113,104900,212904170,18700,18700,18700,18700,0
|
|
20231113,104800,212904170,18700,18690,18700,18690,13
|
|
20231113,104700,212661180,18690,18690,18690,18690,0
|
|
20231113,104600,212661180,18690,18690,18690,18690,1
|
|
20231113,104500,212642490,18690,18690,18690,18690,1
|
|
20231113,104400,212623800,18690,18710,18710,18690,23
|
|
20231113,104300,212193490,18700,18700,18700,18700,44
|
|
20231113,104200,211370690,18690,18690,18690,18690,0
|
|
20231113,104100,211370690,18690,18690,18690,18690,1
|
|
20231113,104000,211352000,18690,18690,18690,18690,0
|
|
20231113,103900,211352000,18690,18690,18690,18690,0
|
|
20231113,103800,211352000,18690,18690,18690,18690,0
|
|
20231113,103700,211352000,18690,18690,18690,18690,0
|
|
20231113,103600,211352000,18690,18690,18690,18690,38
|
|
20231113,103500,210641780,18710,18710,18710,18710,3
|
|
20231113,103400,210585650,18710,18710,18710,18710,0
|
|
20231113,103300,210585650,18710,18710,18710,18710,0
|
|
20231113,103200,210585650,18710,18710,18710,18710,10
|
|
20231113,103100,210398550,18710,18710,18710,18710,0
|
|
20231113,103000,210398550,18710,18710,18710,18710,0
|
|
20231113,102900,210398550,18710,18700,18710,18690,188
|
|
20231113,102800,206881990,18710,18710,18710,18710,10
|
|
20231113,102700,206694890,18710,18710,18710,18710,7
|
|
20231113,102600,206563920,18710,18710,18710,18710,0
|
|
20231113,102500,206563920,18710,18710,18710,18710,0
|
|
20231113,102400,206563920,18710,18710,18710,18710,0
|
|
20231113,102300,206563920,18710,18710,18710,18710,0
|
|
20231113,102200,206563920,18710,18710,18710,18710,0
|
|
20231113,102100,206563920,18710,18710,18710,18710,0
|
|
20231113,102000,206563920,18710,18710,18710,18710,19
|
|
20231113,101900,206208430,18690,18690,18690,18690,0
|
|
20231113,101800,206208430,18690,18690,18690,18690,0
|
|
20231113,101700,206208430,18690,18690,18690,18690,0
|
|
20231113,101600,206208430,18690,18690,18690,18690,0
|
|
20231113,101500,206208430,18690,18690,18690,18690,2
|
|
20231113,101400,206171050,18700,18700,18700,18700,0
|
|
20231113,101300,206171050,18700,18700,18700,18700,2
|
|
20231113,101200,206133650,18680,18680,18680,18680,200
|
|
20231113,101100,202397650,18680,18680,18680,18680,13
|
|
20231113,101000,202154810,18690,18690,18690,18690,0
|
|
20231113,100900,202154810,18690,18690,18690,18690,0
|
|
20231113,100800,202154810,18690,18690,18690,18690,1
|
|
20231113,100700,202136120,18690,18710,18710,18690,366
|
|
20231113,100600,195290230,18720,18720,18720,18720,0
|
|
20231113,100500,195290230,18720,18720,18720,18720,0
|
|
20231113,100400,195290230,18720,18720,18720,18720,0
|
|
20231113,100300,195290230,18720,18720,18720,18720,1
|
|
20231113,100200,195271510,18720,18720,18720,18720,1
|
|
20231113,100100,195252790,18710,18710,18710,18710,178
|
|
20231113,100000,191922410,18720,18730,18730,18720,109
|
|
20231113,095900,189881920,18720,18720,18720,18720,200
|
|
20231113,095800,186137920,18720,18720,18720,18720,11
|
|
20231113,095700,185932000,18730,18730,18730,18730,0
|
|
20231113,095600,185932000,18730,18730,18730,18730,0
|
|
20231113,095500,185932000,18730,18730,18730,18730,0
|
|
20231113,095400,185932000,18730,18730,18730,18730,0
|
|
20231113,095300,185932000,18730,18740,18740,18730,2
|
|
20231113,095200,185894530,18720,18720,18720,18720,0
|
|
20231113,095100,185894530,18720,18720,18720,18720,0
|
|
20231113,095000,185894530,18720,18720,18720,18720,0
|
|
20231113,094900,185894530,18720,18720,18720,18720,0
|
|
20231113,094800,185894530,18720,18720,18720,18720,0
|
|
20231113,094700,185894530,18720,18740,18740,18720,144
|
|
20231113,094600,183198770,18740,18740,18740,18740,159
|
|
20231113,094500,180219110,18750,18750,18750,18750,0
|
|
20231113,094400,180219110,18750,18750,18750,18750,0
|
|
20231113,094300,180219110,18750,18750,18750,18750,0
|
|
20231113,094200,180219110,18750,18750,18750,18750,1
|
|
20231113,094100,180200360,18760,18760,18760,18760,0
|
|
20231113,094000,180200360,18760,18720,18760,18720,285
|
|
20231113,093900,174854330,18760,18760,18760,18760,0
|
|
20231113,093800,174854330,18760,18760,18760,18760,0
|
|
20231113,093700,174854330,18760,18760,18760,18760,0
|
|
20231113,093600,174854330,18760,18760,18760,18760,1
|
|
20231113,093500,174835570,18770,18760,18770,18760,100
|
|
20231113,093400,172958970,18790,18790,18790,18790,0
|
|
20231113,093300,172958970,18790,18790,18790,18790,1
|
|
20231113,093200,172940180,18740,18730,18740,18730,43
|
|
20231113,093100,172134540,18700,18700,18700,18700,0
|
|
20231113,093000,172134540,18700,18700,18700,18700,5
|
|
20231113,092900,172041040,18740,18790,18790,18740,221
|
|
20231113,092800,167899410,18810,18810,18810,18810,0
|
|
20231113,092700,167899410,18810,18810,18810,18810,0
|
|
20231113,092600,167899410,18810,18810,18810,18810,0
|
|
20231113,092500,167899410,18810,18810,18810,18810,0
|
|
20231113,092400,167899410,18810,18810,18810,18810,2
|
|
20231113,092300,167861790,18770,18760,18770,18760,126
|
|
20231113,092200,165497020,18720,18740,18740,18720,442
|
|
20231113,092100,157218120,18770,18770,18770,18770,4
|
|
20231113,092000,157143040,18770,18770,18770,18770,0
|
|
20231113,091900,157143040,18770,18770,18770,18770,5
|
|
20231113,091800,157049190,18740,18740,18740,18740,50
|
|
20231113,091700,156112190,18720,18720,18720,18720,0
|
|
20231113,091600,156112190,18720,18720,18720,18720,0
|
|
20231113,091500,156112190,18720,18720,18720,18720,0
|
|
20231113,091400,156112190,18720,18720,18720,18720,19
|
|
20231113,091300,155756510,18720,18720,18720,18720,5
|
|
20231113,091200,155662910,18720,18720,18720,18720,6
|
|
20231113,091100,155550590,18740,18770,18770,18740,1005
|
|
20231113,091000,136692550,18770,18790,18790,18770,324
|
|
20231113,090900,130610540,18800,18800,18800,18800,0
|
|
20231113,090800,130610540,18800,18800,18800,18800,192
|
|
20231113,090700,127000940,18800,18800,18800,18800,500
|
|
20231113,090600,117600940,18830,18830,18830,18830,56
|
|
20231113,090500,116546460,18790,18790,18790,18790,11
|
|
20231113,090400,116339770,18790,18780,18790,18780,60
|
|
20231113,090300,115212870,18770,18770,18770,18770,0
|
|
20231113,090200,115212870,18770,18770,18770,18750,3005
|
|
20231113,090100,58809120,18770,18770,18770,18770,33
|
|
20231113,090000,58189710,18770,18690,18770,18690,3111
|