678 lines
34 KiB
CSV
678 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,201500,215171410,18660,18660,18660,18660,430
|
|
20231114,201400,215171410,18660,18660,18660,18660,0
|
|
20231114,201300,215171410,18660,18660,18660,18660,0
|
|
20231114,201200,215171410,18660,18660,18660,18660,0
|
|
20231114,201100,215171410,18660,18660,18660,18660,0
|
|
20231114,201000,215171410,18660,18660,18660,18660,0
|
|
20231114,200900,215171410,18660,18660,18660,18660,0
|
|
20231114,200800,215171410,18660,18660,18660,18660,0
|
|
20231114,200700,215171410,18660,18660,18660,18660,0
|
|
20231114,200600,215171410,18660,18660,18660,18660,0
|
|
20231114,200500,215171410,18660,18660,18660,18660,0
|
|
20231114,200400,215171410,18660,18660,18660,18660,0
|
|
20231114,200300,215171410,18660,18660,18660,18660,0
|
|
20231114,200200,215171410,18660,18660,18660,18660,0
|
|
20231114,200100,215171410,18660,18660,18660,18660,0
|
|
20231114,200000,215171410,18660,18660,18660,18660,0
|
|
20231114,195900,215171410,18660,18660,18660,18660,0
|
|
20231114,195800,215171410,18660,18660,18660,18660,0
|
|
20231114,195700,215171410,18660,18660,18660,18660,0
|
|
20231114,195600,215171410,18660,18660,18660,18660,0
|
|
20231114,195500,215171410,18660,18660,18660,18660,0
|
|
20231114,195400,215171410,18660,18660,18660,18660,0
|
|
20231114,195300,215171410,18660,18660,18660,18660,0
|
|
20231114,195200,215171410,18660,18660,18660,18660,0
|
|
20231114,195100,215171410,18660,18660,18660,18660,0
|
|
20231114,195000,215171410,18660,18660,18660,18660,0
|
|
20231114,194900,215171410,18660,18660,18660,18660,0
|
|
20231114,194800,215171410,18660,18660,18660,18660,0
|
|
20231114,194700,215171410,18660,18660,18660,18660,0
|
|
20231114,194600,215171410,18660,18660,18660,18660,0
|
|
20231114,194500,215171410,18660,18660,18660,18660,430
|
|
20231114,194400,215171410,18660,18660,18660,18660,0
|
|
20231114,194300,215171410,18660,18660,18660,18660,0
|
|
20231114,194200,215171410,18660,18660,18660,18660,0
|
|
20231114,194100,215171410,18660,18660,18660,18660,0
|
|
20231114,194000,215171410,18660,18660,18660,18660,0
|
|
20231114,193900,215171410,18660,18660,18660,18660,0
|
|
20231114,193800,215171410,18660,18660,18660,18660,0
|
|
20231114,193700,215171410,18660,18660,18660,18660,0
|
|
20231114,193600,215171410,18660,18660,18660,18660,0
|
|
20231114,193500,215171410,18660,18660,18660,18660,0
|
|
20231114,193400,215171410,18660,18660,18660,18660,0
|
|
20231114,193300,215171410,18660,18660,18660,18660,0
|
|
20231114,193200,215171410,18660,18660,18660,18660,0
|
|
20231114,193100,215171410,18660,18660,18660,18660,0
|
|
20231114,193000,215171410,18660,18660,18660,18660,0
|
|
20231114,192900,215171410,18660,18660,18660,18660,0
|
|
20231114,192800,215171410,18660,18660,18660,18660,0
|
|
20231114,192700,215171410,18660,18660,18660,18660,0
|
|
20231114,192600,215171410,18660,18660,18660,18660,0
|
|
20231114,192500,215171410,18660,18660,18660,18660,0
|
|
20231114,192400,215171410,18660,18660,18660,18660,0
|
|
20231114,192300,215171410,18660,18660,18660,18660,0
|
|
20231114,192200,215171410,18660,18660,18660,18660,0
|
|
20231114,192100,215171410,18660,18660,18660,18660,0
|
|
20231114,192000,215171410,18660,18660,18660,18660,0
|
|
20231114,191900,215171410,18660,18660,18660,18660,0
|
|
20231114,191800,215171410,18660,18660,18660,18660,0
|
|
20231114,191700,215171410,18660,18660,18660,18660,0
|
|
20231114,191600,215171410,18660,18660,18660,18660,0
|
|
20231114,191500,215171410,18660,18660,18660,18660,430
|
|
20231114,191400,215171410,18660,18660,18660,18660,0
|
|
20231114,191300,215171410,18660,18660,18660,18660,0
|
|
20231114,191200,215171410,18660,18660,18660,18660,0
|
|
20231114,191100,215171410,18660,18660,18660,18660,0
|
|
20231114,191000,215171410,18660,18660,18660,18660,0
|
|
20231114,190900,215171410,18660,18660,18660,18660,0
|
|
20231114,190800,215171410,18660,18660,18660,18660,0
|
|
20231114,190700,215171410,18660,18660,18660,18660,0
|
|
20231114,190600,215171410,18660,18660,18660,18660,0
|
|
20231114,190500,215171410,18660,18660,18660,18660,0
|
|
20231114,190400,215171410,18660,18660,18660,18660,0
|
|
20231114,190300,215171410,18660,18660,18660,18660,0
|
|
20231114,190200,215171410,18660,18660,18660,18660,0
|
|
20231114,190100,215171410,18660,18660,18660,18660,0
|
|
20231114,190000,215171410,18660,18660,18660,18660,0
|
|
20231114,185900,215171410,18660,18660,18660,18660,0
|
|
20231114,185800,215171410,18660,18660,18660,18660,0
|
|
20231114,185700,215171410,18660,18660,18660,18660,0
|
|
20231114,185600,215171410,18660,18660,18660,18660,0
|
|
20231114,185500,215171410,18660,18660,18660,18660,0
|
|
20231114,185400,215171410,18660,18660,18660,18660,0
|
|
20231114,185300,215171410,18660,18660,18660,18660,0
|
|
20231114,185200,215171410,18660,18660,18660,18660,0
|
|
20231114,185100,215171410,18660,18660,18660,18660,0
|
|
20231114,185000,215171410,18660,18660,18660,18660,0
|
|
20231114,184900,215171410,18660,18660,18660,18660,0
|
|
20231114,184800,215171410,18660,18660,18660,18660,0
|
|
20231114,184700,215171410,18660,18660,18660,18660,0
|
|
20231114,184600,215171410,18660,18660,18660,18660,0
|
|
20231114,184500,215171410,18660,18660,18660,18660,430
|
|
20231114,184400,215171410,18660,18660,18660,18660,0
|
|
20231114,184300,215171410,18660,18660,18660,18660,0
|
|
20231114,184200,215171410,18660,18660,18660,18660,0
|
|
20231114,184100,215171410,18660,18660,18660,18660,0
|
|
20231114,184000,215171410,18660,18660,18660,18660,0
|
|
20231114,183900,215171410,18660,18660,18660,18660,0
|
|
20231114,183800,215171410,18660,18660,18660,18660,0
|
|
20231114,183700,215171410,18660,18660,18660,18660,0
|
|
20231114,183600,215171410,18660,18660,18660,18660,0
|
|
20231114,183500,215171410,18660,18660,18660,18660,0
|
|
20231114,183400,215171410,18660,18660,18660,18660,0
|
|
20231114,183300,215171410,18660,18660,18660,18660,0
|
|
20231114,183200,215171410,18660,18660,18660,18660,0
|
|
20231114,183100,215171410,18660,18660,18660,18660,0
|
|
20231114,183000,215171410,18660,18660,18660,18660,0
|
|
20231114,182900,215171410,18660,18660,18660,18660,0
|
|
20231114,182800,215171410,18660,18660,18660,18660,0
|
|
20231114,182700,215171410,18660,18660,18660,18660,0
|
|
20231114,182600,215171410,18660,18660,18660,18660,0
|
|
20231114,182500,215171410,18660,18660,18660,18660,0
|
|
20231114,182400,215171410,18660,18660,18660,18660,0
|
|
20231114,182300,215171410,18660,18660,18660,18660,0
|
|
20231114,182200,215171410,18660,18660,18660,18660,0
|
|
20231114,182100,215171410,18660,18660,18660,18660,0
|
|
20231114,182000,215171410,18660,18660,18660,18660,0
|
|
20231114,181900,215171410,18660,18660,18660,18660,0
|
|
20231114,181800,215171410,18660,18660,18660,18660,0
|
|
20231114,181700,215171410,18660,18660,18660,18660,0
|
|
20231114,181600,215171410,18660,18660,18660,18660,0
|
|
20231114,181500,215171410,18660,18660,18660,18660,430
|
|
20231114,181400,215171410,18660,18660,18660,18660,0
|
|
20231114,181300,215171410,18660,18660,18660,18660,0
|
|
20231114,181200,215171410,18660,18660,18660,18660,0
|
|
20231114,181100,215171410,18660,18660,18660,18660,0
|
|
20231114,181000,215171410,18660,18660,18660,18660,0
|
|
20231114,180900,215171410,18660,18660,18660,18660,0
|
|
20231114,180800,215171410,18660,18660,18660,18660,0
|
|
20231114,180700,215171410,18660,18660,18660,18660,0
|
|
20231114,180600,215171410,18660,18660,18660,18660,0
|
|
20231114,180500,215171410,18660,18660,18660,18660,0
|
|
20231114,180400,215171410,18660,18660,18660,18660,0
|
|
20231114,180300,215171410,18660,18660,18660,18660,0
|
|
20231114,180200,215171410,18660,18660,18660,18660,0
|
|
20231114,180100,215171410,18660,18660,18660,18660,0
|
|
20231114,180000,215171410,18660,18660,18660,18660,0
|
|
20231114,175900,215171410,18660,18660,18660,18660,0
|
|
20231114,175800,215171410,18660,18660,18660,18660,0
|
|
20231114,175700,215171410,18660,18660,18660,18660,0
|
|
20231114,175600,215171410,18660,18660,18660,18660,0
|
|
20231114,175500,215171410,18660,18660,18660,18660,0
|
|
20231114,175400,215171410,18660,18660,18660,18660,0
|
|
20231114,175300,215171410,18660,18660,18660,18660,0
|
|
20231114,175200,215171410,18660,18660,18660,18660,0
|
|
20231114,175100,215171410,18660,18660,18660,18660,0
|
|
20231114,175000,215171410,18660,18660,18660,18660,0
|
|
20231114,174900,215171410,18660,18660,18660,18660,0
|
|
20231114,174800,215171410,18660,18660,18660,18660,0
|
|
20231114,174700,215171410,18660,18660,18660,18660,0
|
|
20231114,174600,215171410,18660,18660,18660,18660,0
|
|
20231114,174500,215171410,18660,18660,18660,18660,430
|
|
20231114,174400,215171410,18660,18660,18660,18660,0
|
|
20231114,174300,215171410,18660,18660,18660,18660,0
|
|
20231114,174200,215171410,18660,18660,18660,18660,0
|
|
20231114,174100,215171410,18660,18660,18660,18660,0
|
|
20231114,174000,215171410,18660,18660,18660,18660,0
|
|
20231114,173900,215171410,18660,18660,18660,18660,0
|
|
20231114,173800,215171410,18660,18660,18660,18660,0
|
|
20231114,173700,215171410,18660,18660,18660,18660,0
|
|
20231114,173600,215171410,18660,18660,18660,18660,0
|
|
20231114,173500,215171410,18660,18660,18660,18660,0
|
|
20231114,173400,215171410,18660,18660,18660,18660,0
|
|
20231114,173300,215171410,18660,18660,18660,18660,0
|
|
20231114,173200,215171410,18660,18660,18660,18660,0
|
|
20231114,173100,215171410,18660,18660,18660,18660,0
|
|
20231114,173000,215171410,18660,18660,18660,18660,0
|
|
20231114,172900,215171410,18660,18660,18660,18660,0
|
|
20231114,172800,215171410,18660,18660,18660,18660,0
|
|
20231114,172700,215171410,18660,18660,18660,18660,0
|
|
20231114,172600,215171410,18660,18660,18660,18660,0
|
|
20231114,172500,215171410,18660,18660,18660,18660,0
|
|
20231114,172400,215171410,18660,18660,18660,18660,0
|
|
20231114,172300,215171410,18660,18660,18660,18660,0
|
|
20231114,172200,215171410,18660,18660,18660,18660,0
|
|
20231114,172100,215171410,18660,18660,18660,18660,0
|
|
20231114,172000,215171410,18660,18660,18660,18660,0
|
|
20231114,171900,215171410,18660,18660,18660,18660,0
|
|
20231114,171800,215171410,18660,18660,18660,18660,0
|
|
20231114,171700,215171410,18660,18660,18660,18660,0
|
|
20231114,171600,215171410,18660,18660,18660,18660,0
|
|
20231114,171500,215171410,18660,18660,18660,18660,430
|
|
20231114,171400,215171410,18660,18660,18660,18660,0
|
|
20231114,171300,215171410,18660,18660,18660,18660,0
|
|
20231114,171200,215171410,18660,18660,18660,18660,0
|
|
20231114,171100,215171410,18660,18660,18660,18660,0
|
|
20231114,171000,215171410,18660,18660,18660,18660,0
|
|
20231114,170900,215171410,18660,18660,18660,18660,0
|
|
20231114,170800,215171410,18660,18660,18660,18660,0
|
|
20231114,170700,215171410,18660,18660,18660,18660,0
|
|
20231114,170600,215171410,18660,18660,18660,18660,0
|
|
20231114,170500,215171410,18660,18660,18660,18660,0
|
|
20231114,170400,215171410,18660,18660,18660,18660,0
|
|
20231114,170300,215171410,18660,18660,18660,18660,0
|
|
20231114,170200,215171410,18660,18660,18660,18660,0
|
|
20231114,170100,215171410,18660,18660,18660,18660,0
|
|
20231114,170000,215171410,18660,18660,18660,18660,0
|
|
20231114,165900,215171410,18660,18660,18660,18660,0
|
|
20231114,165800,215171410,18660,18660,18660,18660,0
|
|
20231114,165700,215171410,18660,18660,18660,18660,0
|
|
20231114,165600,215171410,18660,18660,18660,18660,0
|
|
20231114,165500,215171410,18660,18660,18660,18660,0
|
|
20231114,165400,215171410,18660,18660,18660,18660,0
|
|
20231114,165300,215171410,18660,18660,18660,18660,0
|
|
20231114,165200,215171410,18660,18660,18660,18660,0
|
|
20231114,165100,215171410,18660,18660,18660,18660,0
|
|
20231114,165000,215171410,18660,18660,18660,18660,0
|
|
20231114,164900,215171410,18660,18660,18660,18660,0
|
|
20231114,164800,215171410,18660,18660,18660,18660,0
|
|
20231114,164700,215171410,18660,18660,18660,18660,0
|
|
20231114,164600,215171410,18660,18660,18660,18660,0
|
|
20231114,164500,215171410,18660,18660,18660,18660,430
|
|
20231114,164400,215171410,18660,18660,18660,18660,0
|
|
20231114,164300,215171410,18660,18660,18660,18660,0
|
|
20231114,164200,215171410,18660,18660,18660,18660,0
|
|
20231114,164100,215171410,18660,18660,18660,18660,0
|
|
20231114,164000,215171410,18660,18660,18660,18660,0
|
|
20231114,163900,215171410,18660,18660,18660,18660,0
|
|
20231114,163800,215171410,18660,18660,18660,18660,0
|
|
20231114,163700,215171410,18660,18660,18660,18660,0
|
|
20231114,163600,215171410,18660,18660,18660,18660,0
|
|
20231114,163500,215171410,18660,18660,18660,18660,0
|
|
20231114,163400,215171410,18660,18660,18660,18660,0
|
|
20231114,163300,215171410,18660,18660,18660,18660,0
|
|
20231114,163200,215171410,18660,18660,18660,18660,0
|
|
20231114,163100,215171410,18660,18660,18660,18660,0
|
|
20231114,163000,215171410,18660,18660,18660,18660,0
|
|
20231114,162900,215171410,18660,18660,18660,18660,0
|
|
20231114,162800,215171410,18660,18660,18660,18660,0
|
|
20231114,162700,215171410,18660,18660,18660,18660,0
|
|
20231114,162600,215171410,18660,18660,18660,18660,0
|
|
20231114,162500,215171410,18660,18660,18660,18660,0
|
|
20231114,162400,215171410,18660,18660,18660,18660,0
|
|
20231114,162300,215171410,18660,18660,18660,18660,0
|
|
20231114,162200,215171410,18660,18660,18660,18660,0
|
|
20231114,162100,215171410,18660,18660,18660,18660,0
|
|
20231114,162000,215171410,18660,18660,18660,18660,0
|
|
20231114,161900,215171410,18660,18660,18660,18660,0
|
|
20231114,161800,215171410,18660,18660,18660,18660,0
|
|
20231114,161700,215171410,18660,18660,18660,18660,0
|
|
20231114,161600,215171410,18660,18660,18660,18660,0
|
|
20231114,161500,215171410,18660,18660,18660,18660,430
|
|
20231114,161400,215171410,18660,18660,18660,18660,0
|
|
20231114,161300,215171410,18660,18660,18660,18660,0
|
|
20231114,161200,215171410,18660,18660,18660,18660,0
|
|
20231114,161100,215171410,18660,18660,18660,18660,0
|
|
20231114,161000,215171410,18660,18660,18660,18660,0
|
|
20231114,160900,215171410,18660,18660,18660,18660,0
|
|
20231114,160800,215171410,18660,18660,18660,18660,0
|
|
20231114,160700,215171410,18660,18660,18660,18660,0
|
|
20231114,160600,215171410,18660,18660,18660,18660,0
|
|
20231114,160500,215171410,18660,18660,18660,18660,0
|
|
20231114,160400,215171410,18660,18660,18660,18660,0
|
|
20231114,160300,215171410,18660,18660,18660,18660,0
|
|
20231114,160200,215171410,18660,18660,18660,18660,0
|
|
20231114,160100,215171410,18660,18660,18660,18660,0
|
|
20231114,160000,215171410,18660,18660,18660,18660,0
|
|
20231114,155900,215171410,18660,18660,18660,18660,0
|
|
20231114,155800,215171410,18660,18660,18660,18660,0
|
|
20231114,155700,215171410,18660,18660,18660,18660,0
|
|
20231114,155600,215171410,18660,18660,18660,18660,0
|
|
20231114,155500,215171410,18660,18660,18660,18660,0
|
|
20231114,155400,215171410,18660,18660,18660,18660,0
|
|
20231114,155300,215171410,18660,18660,18660,18660,0
|
|
20231114,155200,215171410,18660,18660,18660,18660,0
|
|
20231114,155100,215171410,18660,18660,18660,18660,0
|
|
20231114,155000,215171410,18660,18660,18660,18660,0
|
|
20231114,154900,215171410,18660,18660,18660,18660,0
|
|
20231114,154800,215171410,18660,18660,18660,18660,0
|
|
20231114,154700,215171410,18660,18660,18660,18660,0
|
|
20231114,154600,215171410,18660,18660,18660,18660,0
|
|
20231114,154500,215171410,18660,18660,18660,18660,430
|
|
20231114,154400,215171410,18660,18660,18660,18660,0
|
|
20231114,154300,215171410,18660,18660,18660,18660,0
|
|
20231114,154200,215171410,18660,18660,18660,18660,0
|
|
20231114,154100,215171410,18660,18660,18660,18660,0
|
|
20231114,154000,215171410,18660,18660,18660,18660,0
|
|
20231114,153900,215171410,18660,18660,18660,18660,0
|
|
20231114,153800,215171410,18660,18660,18660,18660,0
|
|
20231114,153700,215171410,18660,18660,18660,18660,0
|
|
20231114,153600,215171410,18660,18660,18660,18660,0
|
|
20231114,153500,215171410,18660,18660,18660,18660,0
|
|
20231114,153400,215171410,18660,18660,18660,18660,0
|
|
20231114,153300,215171410,18660,18660,18660,18660,0
|
|
20231114,153200,215171410,18660,18660,18660,18660,0
|
|
20231114,153100,215171410,18660,18660,18660,18660,0
|
|
20231114,153000,215171410,18660,18660,18660,18660,430
|
|
20231114,152900,207147610,18690,18690,18690,18690,0
|
|
20231114,152800,207147610,18690,18690,18690,18690,0
|
|
20231114,152700,207147610,18690,18690,18690,18690,0
|
|
20231114,152600,207147610,18690,18690,18690,18690,0
|
|
20231114,152500,207147610,18690,18690,18690,18690,0
|
|
20231114,152400,207147610,18690,18690,18690,18690,0
|
|
20231114,152300,207147610,18690,18690,18690,18690,0
|
|
20231114,152200,207147610,18690,18690,18690,18690,0
|
|
20231114,152100,207147610,18690,18690,18690,18690,0
|
|
20231114,152000,207147610,18690,18690,18690,18690,0
|
|
20231114,151900,207147610,18690,18710,18710,18690,2
|
|
20231114,151800,207110210,18700,18700,18700,18700,0
|
|
20231114,151700,207110210,18700,18700,18700,18700,18
|
|
20231114,151600,206773610,18710,18700,18710,18700,99
|
|
20231114,151500,204921350,18700,18680,18700,18680,73
|
|
20231114,151400,203556270,18690,18670,18690,18670,19
|
|
20231114,151300,203201180,18700,18700,18700,18700,35
|
|
20231114,151200,202546680,18660,18670,18670,18660,50
|
|
20231114,151100,201613270,18700,18700,18700,18700,0
|
|
20231114,151000,201613270,18700,18680,18700,18670,219
|
|
20231114,150900,197523520,18680,18680,18680,18680,0
|
|
20231114,150800,197523520,18680,18680,18680,18680,0
|
|
20231114,150700,197523520,18680,18680,18680,18680,1
|
|
20231114,150600,197504840,18680,18680,18680,18680,1
|
|
20231114,150500,197486160,18680,18680,18680,18680,0
|
|
20231114,150400,197486160,18680,18680,18680,18680,0
|
|
20231114,150300,197486160,18680,18680,18680,18680,1
|
|
20231114,150200,197467480,18690,18690,18690,18690,127
|
|
20231114,150100,195093850,18700,18700,18700,18700,100
|
|
20231114,150000,193223850,18690,18690,18690,18690,2
|
|
20231114,145900,193186470,18690,18690,18690,18690,18
|
|
20231114,145800,192850050,18670,18690,18690,18670,21
|
|
20231114,145700,192457960,18660,18660,18660,18660,0
|
|
20231114,145600,192457960,18660,18660,18660,18660,16
|
|
20231114,145500,192159400,18660,18660,18660,18660,20
|
|
20231114,145400,191786200,18660,18660,18660,18660,50
|
|
20231114,145300,190853200,18660,18660,18660,18660,16
|
|
20231114,145200,190554640,18660,18660,18660,18660,19
|
|
20231114,145100,190200100,18660,18660,18660,18660,0
|
|
20231114,145000,190200100,18660,18660,18660,18660,16
|
|
20231114,144900,189901540,18690,18660,18690,18660,20
|
|
20231114,144800,189528310,18660,18660,18660,18660,0
|
|
20231114,144700,189528310,18660,18670,18670,18660,137
|
|
20231114,144600,186971690,18670,18660,18670,18660,147
|
|
20231114,144500,184228550,18670,18670,18670,18670,0
|
|
20231114,144400,184228550,18670,18670,18670,18670,6
|
|
20231114,144300,184116530,18660,18660,18660,18660,20
|
|
20231114,144200,183743330,18660,18660,18660,18660,0
|
|
20231114,144100,183743330,18660,18690,18690,18660,46
|
|
20231114,144000,182884070,18660,18660,18660,18660,20
|
|
20231114,143900,182510870,18650,18650,18650,18650,0
|
|
20231114,143800,182510870,18650,18650,18650,18650,15
|
|
20231114,143700,182231120,18690,18690,18690,18690,0
|
|
20231114,143600,182231120,18690,18650,18690,18650,33
|
|
20231114,143500,181615230,18650,18650,18650,18650,14
|
|
20231114,143400,181354130,18650,18650,18650,18650,0
|
|
20231114,143300,181354130,18650,18650,18650,18650,21
|
|
20231114,143200,180962480,18650,18650,18650,18650,15
|
|
20231114,143100,180682730,18650,18650,18650,18650,29
|
|
20231114,143000,180141880,18650,18650,18650,18650,22
|
|
20231114,142900,179731580,18650,18650,18650,18650,13
|
|
20231114,142800,179489130,18640,18640,18640,18640,0
|
|
20231114,142700,179489130,18640,18650,18650,18640,23
|
|
20231114,142600,179060390,18650,18650,18650,18650,15
|
|
20231114,142500,178780640,18650,18650,18650,18650,0
|
|
20231114,142400,178780640,18650,18650,18650,18650,20
|
|
20231114,142300,178407640,18650,18650,18650,18650,16
|
|
20231114,142200,178109240,18650,18650,18650,18650,0
|
|
20231114,142100,178109240,18650,18650,18650,18650,19
|
|
20231114,142000,177754890,18660,18660,18660,18660,617
|
|
20231114,141900,166241670,18660,18660,18660,18660,0
|
|
20231114,141800,166241670,18660,18660,18660,18660,22
|
|
20231114,141700,165831150,18660,18660,18660,18660,13
|
|
20231114,141600,165588570,18660,18660,18660,18660,0
|
|
20231114,141500,165588570,18660,18690,18690,18660,20
|
|
20231114,141400,165215340,18690,18660,18690,18660,72
|
|
20231114,141300,163870200,18660,18660,18660,18660,17
|
|
20231114,141200,163552980,18660,18660,18660,18660,20
|
|
20231114,141100,163179780,18670,18670,18670,18670,1
|
|
20231114,141000,163161110,18660,18660,18660,18660,16
|
|
20231114,140900,162862550,18660,18660,18660,18660,19
|
|
20231114,140800,162508010,18670,18670,18670,18670,0
|
|
20231114,140700,162508010,18670,18670,18670,18670,16
|
|
20231114,140600,162209290,18680,18680,18680,18680,1
|
|
20231114,140500,162190610,18680,18680,18680,18680,0
|
|
20231114,140400,162190610,18680,18670,18680,18670,21
|
|
20231114,140300,161798500,18670,18670,18670,18670,21
|
|
20231114,140200,161406430,18670,18670,18670,18670,0
|
|
20231114,140100,161406430,18670,18670,18670,18670,15
|
|
20231114,140000,161126380,18690,18670,18690,18670,24
|
|
20231114,135900,160678260,18670,18670,18670,18670,0
|
|
20231114,135800,160678260,18670,18670,18670,18670,14
|
|
20231114,135700,160416880,18670,18670,18670,18670,18
|
|
20231114,135600,160080820,18670,18670,18670,18670,28
|
|
20231114,135500,159558060,18660,18660,18660,18660,17
|
|
20231114,135400,159240840,18660,18660,18660,18660,23
|
|
20231114,135300,158811660,18660,18660,18660,18660,1
|
|
20231114,135200,158793000,18660,18660,18660,18660,13
|
|
20231114,135100,158550420,18670,18670,18670,18670,15
|
|
20231114,135000,158270370,18670,18670,18670,18670,0
|
|
20231114,134900,158270370,18670,18670,18670,18670,15
|
|
20231114,134800,157990320,18670,18670,18670,18670,0
|
|
20231114,134700,157990320,18670,18670,18670,18670,20
|
|
20231114,134600,157616920,18680,18680,18680,18680,14
|
|
20231114,134500,157355400,18680,18680,18680,18680,8
|
|
20231114,134400,157205960,18680,18680,18680,18680,14
|
|
20231114,134300,156944440,18680,18680,18680,18680,14
|
|
20231114,134200,156682920,18670,18670,18670,18670,0
|
|
20231114,134100,156682920,18670,18670,18670,18670,71
|
|
20231114,134000,155357350,18670,18680,18680,18670,949
|
|
20231114,133900,137639280,18720,18720,18720,18720,1
|
|
20231114,133800,137620560,18700,18680,18700,18680,119
|
|
20231114,133700,135396770,18680,18680,18680,18680,23
|
|
20231114,133600,134967130,18680,18680,18680,18680,0
|
|
20231114,133500,134967130,18680,18680,18680,18680,18
|
|
20231114,133400,134630890,18690,18680,18690,18670,70
|
|
20231114,133300,133322980,18680,18680,18680,18680,0
|
|
20231114,133200,133322980,18680,18680,18680,18680,38
|
|
20231114,133100,132613140,18680,18680,18680,18680,18
|
|
20231114,133000,132276900,18680,18680,18680,18680,0
|
|
20231114,132900,132276900,18680,18680,18680,18680,23
|
|
20231114,132800,131847260,18700,18680,18700,18680,33
|
|
20231114,132700,131230420,18680,18680,18680,18680,10
|
|
20231114,132600,131043620,18680,18680,18680,18680,20
|
|
20231114,132500,130670020,18680,18680,18680,18680,8
|
|
20231114,132400,130520580,18680,18680,18680,18680,7
|
|
20231114,132300,130389820,18700,18700,18700,18700,1
|
|
20231114,132200,130371120,18700,18680,18700,18680,84
|
|
20231114,132100,128800580,18680,18680,18680,18680,1
|
|
20231114,132000,128781900,18700,18700,18700,18700,1
|
|
20231114,131900,128763200,18710,18710,18710,18710,5
|
|
20231114,131800,128669650,18670,18670,18670,18670,14
|
|
20231114,131700,128408270,18670,18670,18670,18670,13
|
|
20231114,131600,128165560,18740,18740,18740,18740,0
|
|
20231114,131500,128165560,18740,18740,18740,18740,0
|
|
20231114,131400,128165560,18740,18670,18740,18670,63
|
|
20231114,131300,126986130,18750,18750,18750,18750,0
|
|
20231114,131200,126986130,18750,18750,18750,18750,0
|
|
20231114,131100,126986130,18750,18750,18750,18750,0
|
|
20231114,131000,126986130,18750,18750,18750,18750,0
|
|
20231114,130900,126986130,18750,18750,18750,18750,0
|
|
20231114,130800,126986130,18750,18750,18750,18750,0
|
|
20231114,130700,126986130,18750,18750,18750,18750,88
|
|
20231114,130600,125336130,18750,18750,18750,18750,0
|
|
20231114,130500,125336130,18750,18750,18750,18750,0
|
|
20231114,130400,125336130,18750,18750,18750,18750,60
|
|
20231114,130300,124211130,18760,18760,18760,18760,0
|
|
20231114,130200,124211130,18760,18760,18760,18760,1
|
|
20231114,130100,124192370,18760,18760,18760,18760,0
|
|
20231114,130000,124192370,18760,18760,18760,18760,0
|
|
20231114,125900,124192370,18760,18760,18760,18760,0
|
|
20231114,125800,124192370,18760,18760,18760,18760,0
|
|
20231114,125700,124192370,18760,18760,18760,18760,0
|
|
20231114,125600,124192370,18760,18730,18760,18730,986
|
|
20231114,125500,105710400,18720,18720,18720,18720,0
|
|
20231114,125400,105710400,18720,18720,18720,18720,0
|
|
20231114,125300,105710400,18720,18720,18720,18720,0
|
|
20231114,125200,105710400,18720,18700,18720,18700,293
|
|
20231114,125100,100229960,18690,18690,18690,18690,0
|
|
20231114,125000,100229960,18690,18660,18690,18660,1020
|
|
20231114,124900,81189320,18640,18640,18640,18640,0
|
|
20231114,124800,81189320,18640,18640,18640,18640,0
|
|
20231114,124700,81189320,18640,18640,18640,18640,0
|
|
20231114,124600,81189320,18640,18640,18640,18640,0
|
|
20231114,124500,81189320,18640,18640,18640,18640,20
|
|
20231114,124400,80816520,18690,18690,18690,18690,450
|
|
20231114,124300,72406020,18690,18690,18690,18690,0
|
|
20231114,124200,72406020,18690,18690,18690,18690,0
|
|
20231114,124100,72406020,18690,18680,18690,18680,11
|
|
20231114,124000,72200480,18630,18630,18630,18630,25
|
|
20231114,123900,71734730,18680,18680,18680,18680,0
|
|
20231114,123800,71734730,18680,18680,18680,18680,0
|
|
20231114,123700,71734730,18680,18680,18680,18680,0
|
|
20231114,123600,71734730,18680,18680,18680,18680,20
|
|
20231114,123500,71361130,18680,18680,18680,18680,0
|
|
20231114,123400,71361130,18680,18680,18680,18680,0
|
|
20231114,123300,71361130,18680,18680,18680,18680,0
|
|
20231114,123200,71361130,18680,18680,18680,18680,0
|
|
20231114,123100,71361130,18680,18680,18680,18680,42
|
|
20231114,123000,70576570,18680,18680,18680,18680,0
|
|
20231114,122900,70576570,18680,18680,18680,18680,0
|
|
20231114,122800,70576570,18680,18680,18680,18680,0
|
|
20231114,122700,70576570,18680,18680,18680,18680,0
|
|
20231114,122600,70576570,18680,18680,18680,18680,0
|
|
20231114,122500,70576570,18680,18680,18680,18680,58
|
|
20231114,122400,69493130,18680,18680,18680,18680,0
|
|
20231114,122300,69493130,18680,18680,18680,18680,0
|
|
20231114,122200,69493130,18680,18680,18680,18680,0
|
|
20231114,122100,69493130,18680,18680,18680,18680,0
|
|
20231114,122000,69493130,18680,18680,18680,18680,0
|
|
20231114,121900,69493130,18680,18680,18680,18680,0
|
|
20231114,121800,69493130,18680,18680,18680,18680,0
|
|
20231114,121700,69493130,18680,18680,18680,18680,0
|
|
20231114,121600,69493130,18680,18680,18680,18680,0
|
|
20231114,121500,69493130,18680,18680,18680,18680,0
|
|
20231114,121400,69493130,18680,18680,18680,18680,1
|
|
20231114,121300,69474450,18670,18670,18670,18670,0
|
|
20231114,121200,69474450,18670,18670,18670,18670,1
|
|
20231114,121100,69455780,18640,18640,18640,18640,0
|
|
20231114,121000,69455780,18640,18640,18640,18640,0
|
|
20231114,120900,69455780,18640,18640,18640,18640,0
|
|
20231114,120800,69455780,18640,18640,18640,18640,0
|
|
20231114,120700,69455780,18640,18640,18640,18640,0
|
|
20231114,120600,69455780,18640,18640,18640,18640,0
|
|
20231114,120500,69455780,18640,18640,18640,18640,0
|
|
20231114,120400,69455780,18640,18640,18640,18640,46
|
|
20231114,120300,68598340,18640,18640,18640,18640,0
|
|
20231114,120200,68598340,18640,18640,18640,18640,0
|
|
20231114,120100,68598340,18640,18640,18640,18640,0
|
|
20231114,120000,68598340,18640,18640,18640,18640,0
|
|
20231114,115900,68598340,18640,18640,18640,18640,0
|
|
20231114,115800,68598340,18640,18640,18640,18640,0
|
|
20231114,115700,68598340,18640,18640,18640,18640,0
|
|
20231114,115600,68598340,18640,18640,18640,18640,0
|
|
20231114,115500,68598340,18640,18640,18640,18640,1
|
|
20231114,115400,68579700,18640,18640,18640,18640,0
|
|
20231114,115300,68579700,18640,18640,18640,18640,1
|
|
20231114,115200,68561060,18620,18620,18620,18620,0
|
|
20231114,115100,68561060,18620,18620,18620,18620,0
|
|
20231114,115000,68561060,18620,18620,18620,18620,0
|
|
20231114,114900,68561060,18620,18620,18620,18620,0
|
|
20231114,114800,68561060,18620,18620,18620,18620,0
|
|
20231114,114700,68561060,18620,18620,18620,18620,0
|
|
20231114,114600,68561060,18620,18620,18620,18620,0
|
|
20231114,114500,68561060,18620,18620,18620,18620,0
|
|
20231114,114400,68561060,18620,18620,18620,18620,0
|
|
20231114,114300,68561060,18620,18620,18620,18620,0
|
|
20231114,114200,68561060,18620,18620,18620,18620,0
|
|
20231114,114100,68561060,18620,18620,18620,18620,0
|
|
20231114,114000,68561060,18620,18620,18620,18620,100
|
|
20231114,113900,66699060,18640,18640,18640,18640,0
|
|
20231114,113800,66699060,18640,18640,18640,18640,12
|
|
20231114,113700,66475380,18690,18690,18690,18690,0
|
|
20231114,113600,66475380,18690,18690,18690,18690,0
|
|
20231114,113500,66475380,18690,18690,18690,18690,0
|
|
20231114,113400,66475380,18690,18690,18690,18690,0
|
|
20231114,113300,66475380,18690,18690,18690,18690,0
|
|
20231114,113200,66475380,18690,18690,18690,18690,0
|
|
20231114,113100,66475380,18690,18690,18690,18690,0
|
|
20231114,113000,66475380,18690,18690,18690,18690,0
|
|
20231114,112900,66475380,18690,18690,18690,18690,0
|
|
20231114,112800,66475380,18690,18690,18690,18690,0
|
|
20231114,112700,66475380,18690,18690,18690,18690,0
|
|
20231114,112600,66475380,18690,18690,18690,18690,0
|
|
20231114,112500,66475380,18690,18690,18690,18690,0
|
|
20231114,112400,66475380,18690,18690,18690,18690,0
|
|
20231114,112300,66475380,18690,18690,18690,18690,0
|
|
20231114,112200,66475380,18690,18690,18690,18690,0
|
|
20231114,112100,66475380,18690,18690,18690,18690,0
|
|
20231114,112000,66475380,18690,18690,18690,18690,0
|
|
20231114,111900,66475380,18690,18690,18690,18690,0
|
|
20231114,111800,66475380,18690,18690,18690,18690,0
|
|
20231114,111700,66475380,18690,18690,18690,18690,0
|
|
20231114,111600,66475380,18690,18690,18690,18690,0
|
|
20231114,111500,66475380,18690,18690,18690,18690,0
|
|
20231114,111400,66475380,18690,18690,18690,18690,0
|
|
20231114,111300,66475380,18690,18690,18690,18690,0
|
|
20231114,111200,66475380,18690,18690,18690,18690,0
|
|
20231114,111100,66475380,18690,18690,18690,18690,0
|
|
20231114,111000,66475380,18690,18690,18690,18690,0
|
|
20231114,110900,66475380,18690,18690,18690,18690,3
|
|
20231114,110800,66419310,18690,18690,18690,18690,0
|
|
20231114,110700,66419310,18690,18690,18690,18690,0
|
|
20231114,110600,66419310,18690,18690,18690,18690,0
|
|
20231114,110500,66419310,18690,18690,18690,18690,0
|
|
20231114,110400,66419310,18690,18690,18690,18690,0
|
|
20231114,110300,66419310,18690,18690,18690,18690,0
|
|
20231114,110200,66419310,18690,18690,18690,18690,0
|
|
20231114,110100,66419310,18690,18690,18690,18690,0
|
|
20231114,110000,66419310,18690,18690,18690,18690,0
|
|
20231114,105900,66419310,18690,18660,18690,18660,141
|
|
20231114,105800,63785970,18660,18660,18660,18660,0
|
|
20231114,105700,63785970,18660,18660,18660,18660,0
|
|
20231114,105600,63785970,18660,18660,18660,18660,0
|
|
20231114,105500,63785970,18660,18660,18660,18660,40
|
|
20231114,105400,63039570,18670,18670,18670,18670,0
|
|
20231114,105300,63039570,18670,18670,18670,18670,1
|
|
20231114,105200,63020900,18670,18670,18670,18670,0
|
|
20231114,105100,63020900,18670,18670,18670,18670,1
|
|
20231114,105000,63002230,18690,18690,18690,18690,0
|
|
20231114,104900,63002230,18690,18690,18690,18690,0
|
|
20231114,104800,63002230,18690,18690,18690,18690,0
|
|
20231114,104700,63002230,18690,18690,18690,18690,0
|
|
20231114,104600,63002230,18690,18690,18690,18690,0
|
|
20231114,104500,63002230,18690,18690,18690,18690,0
|
|
20231114,104400,63002230,18690,18690,18690,18690,450
|
|
20231114,104300,54591730,18690,18670,18690,18670,192
|
|
20231114,104200,51004110,18680,18680,18680,18680,0
|
|
20231114,104100,51004110,18680,18660,18680,18660,141
|
|
20231114,104000,48370650,18660,18660,18660,18660,0
|
|
20231114,103900,48370650,18660,18660,18660,18660,0
|
|
20231114,103800,48370650,18660,18660,18660,18660,0
|
|
20231114,103700,48370650,18660,18660,18660,18660,7
|
|
20231114,103600,48240030,18590,18590,18590,18590,0
|
|
20231114,103500,48240030,18590,18590,18590,18590,0
|
|
20231114,103400,48240030,18590,18590,18590,18590,0
|
|
20231114,103300,48240030,18590,18590,18590,18590,0
|
|
20231114,103200,48240030,18590,18590,18590,18590,0
|
|
20231114,103100,48240030,18590,18590,18590,18590,0
|
|
20231114,103000,48240030,18590,18590,18590,18590,140
|
|
20231114,102900,45637430,18590,18590,18590,18590,0
|
|
20231114,102800,45637430,18590,18590,18590,18590,0
|
|
20231114,102700,45637430,18590,18590,18590,18590,0
|
|
20231114,102600,45637430,18590,18590,18590,18590,0
|
|
20231114,102500,45637430,18590,18590,18590,18590,0
|
|
20231114,102400,45637430,18590,18590,18590,18590,100
|
|
20231114,102300,43778430,18580,18580,18580,18580,0
|
|
20231114,102200,43778430,18580,18580,18580,18580,0
|
|
20231114,102100,43778430,18580,18580,18580,18580,0
|
|
20231114,102000,43778430,18580,18580,18580,18580,0
|
|
20231114,101900,43778430,18580,18580,18580,18580,0
|
|
20231114,101800,43778430,18580,18580,18580,18580,0
|
|
20231114,101700,43778430,18580,18580,18580,18580,0
|
|
20231114,101600,43778430,18580,18580,18580,18580,0
|
|
20231114,101500,43778430,18580,18580,18580,18580,0
|
|
20231114,101400,43778430,18580,18580,18580,18580,100
|
|
20231114,101300,41920430,18570,18610,18610,18570,1000
|
|
20231114,101200,23336750,18590,18590,18590,18590,0
|
|
20231114,101100,23336750,18590,18590,18590,18590,0
|
|
20231114,101000,23336750,18590,18590,18590,18590,0
|
|
20231114,100900,23336750,18590,18590,18590,18590,0
|
|
20231114,100800,23336750,18590,18590,18590,18590,0
|
|
20231114,100700,23336750,18590,18590,18590,18590,0
|
|
20231114,100600,23336750,18590,18590,18590,18590,0
|
|
20231114,100500,23336750,18590,18590,18590,18590,0
|
|
20231114,100400,23336750,18590,18590,18590,18590,0
|
|
20231114,100300,23336750,18590,18590,18590,18590,0
|
|
20231114,100200,23336750,18590,18590,18590,18590,0
|
|
20231114,100100,23336750,18590,18590,18590,18590,0
|
|
20231114,100000,23336750,18590,18590,18590,18590,0
|
|
20231114,095900,23336750,18590,18590,18590,18590,69
|
|
20231114,095800,22054040,18590,18590,18590,18590,0
|
|
20231114,095700,22054040,18590,18590,18590,18590,2
|
|
20231114,095600,22016860,18590,18590,18590,18590,0
|
|
20231114,095500,22016860,18590,18590,18590,18590,0
|
|
20231114,095400,22016860,18590,18590,18590,18590,0
|
|
20231114,095300,22016860,18590,18590,18590,18590,377
|
|
20231114,095200,15008430,18670,18670,18670,18670,0
|
|
20231114,095100,15008430,18670,18670,18670,18670,0
|
|
20231114,095000,15008430,18670,18670,18670,18670,2
|
|
20231114,094900,14971090,18670,18670,18670,18670,0
|
|
20231114,094800,14971090,18670,18670,18670,18670,1
|
|
20231114,094700,14952420,18600,18600,18600,18600,391
|
|
20231114,094600,7679820,18670,18670,18670,18670,0
|
|
20231114,094500,7679820,18670,18670,18670,18670,0
|
|
20231114,094400,7679820,18670,18670,18670,18670,0
|
|
20231114,094300,7679820,18670,18670,18670,18670,0
|
|
20231114,094200,7679820,18670,18670,18670,18670,0
|
|
20231114,094100,7679820,18670,18670,18670,18670,0
|
|
20231114,094000,7679820,18670,18670,18670,18670,0
|
|
20231114,093900,7679820,18670,18670,18670,18670,0
|
|
20231114,093800,7679820,18670,18670,18670,18670,1
|
|
20231114,093700,7661150,18590,18590,18590,18590,8
|
|
20231114,093600,7512430,18590,18600,18600,18590,158
|
|
20231114,093500,4575200,18680,18680,18680,18680,0
|
|
20231114,093400,4575200,18680,18680,18680,18680,0
|
|
20231114,093300,4575200,18680,18680,18680,18680,3
|
|
20231114,093200,4519160,18680,18680,18680,18680,0
|
|
20231114,093100,4519160,18680,18680,18680,18680,1
|
|
20231114,093000,4500480,18690,18690,18690,18690,0
|
|
20231114,092900,4500480,18690,18690,18690,18690,0
|
|
20231114,092800,4500480,18690,18690,18690,18690,0
|
|
20231114,092700,4500480,18690,18690,18690,18690,0
|
|
20231114,092600,4500480,18690,18690,18690,18690,2
|
|
20231114,092500,4463100,18700,18700,18700,18700,0
|
|
20231114,092400,4463100,18700,18700,18700,18700,0
|
|
20231114,092300,4463100,18700,18700,18700,18700,0
|
|
20231114,092200,4463100,18700,18700,18700,18700,0
|
|
20231114,092100,4463100,18700,18700,18700,18700,0
|
|
20231114,092000,4463100,18700,18700,18700,18700,0
|
|
20231114,091900,4463100,18700,18600,18700,18590,62
|
|
20231114,091800,3310300,18590,18590,18590,18590,0
|
|
20231114,091700,3310300,18590,18590,18590,18590,21
|
|
20231114,091600,2919910,18580,18700,18700,18580,6
|
|
20231114,091500,2807940,18700,18700,18700,18700,0
|
|
20231114,091400,2807940,18700,18700,18700,18700,0
|
|
20231114,091300,2807940,18700,18700,18700,18700,0
|
|
20231114,091200,2807940,18700,18700,18700,18700,0
|
|
20231114,091100,2807940,18700,18700,18700,18700,0
|
|
20231114,091000,2807940,18700,18700,18700,18700,1
|
|
20231114,090900,2789240,18740,18740,18740,18740,0
|
|
20231114,090800,2789240,18740,18740,18740,18740,0
|
|
20231114,090700,2789240,18740,18740,18740,18740,0
|
|
20231114,090600,2789240,18740,18740,18740,18740,0
|
|
20231114,090500,2789240,18740,18740,18740,18740,0
|
|
20231114,090400,2789240,18740,18740,18740,18740,0
|
|
20231114,090300,2789240,18740,18740,18740,18740,0
|
|
20231114,090200,2789240,18740,18740,18740,18740,1
|
|
20231114,090100,2770500,18470,18470,18470,18470,0
|
|
20231114,090000,2770500,18470,18470,18470,18470,150
|