678 lines
35 KiB
CSV
678 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,201500,430001920,18970,18970,18970,18970,155
|
|
20231115,201400,430001920,18970,18970,18970,18970,0
|
|
20231115,201300,430001920,18970,18970,18970,18970,0
|
|
20231115,201200,430001920,18970,18970,18970,18970,0
|
|
20231115,201100,430001920,18970,18970,18970,18970,0
|
|
20231115,201000,430001920,18970,18970,18970,18970,0
|
|
20231115,200900,430001920,18970,18970,18970,18970,0
|
|
20231115,200800,430001920,18970,18970,18970,18970,0
|
|
20231115,200700,430001920,18970,18970,18970,18970,0
|
|
20231115,200600,430001920,18970,18970,18970,18970,0
|
|
20231115,200500,430001920,18970,18970,18970,18970,0
|
|
20231115,200400,430001920,18970,18970,18970,18970,0
|
|
20231115,200300,430001920,18970,18970,18970,18970,0
|
|
20231115,200200,430001920,18970,18970,18970,18970,0
|
|
20231115,200100,430001920,18970,18970,18970,18970,0
|
|
20231115,200000,430001920,18970,18970,18970,18970,0
|
|
20231115,195900,430001920,18970,18970,18970,18970,0
|
|
20231115,195800,430001920,18970,18970,18970,18970,0
|
|
20231115,195700,430001920,18970,18970,18970,18970,0
|
|
20231115,195600,430001920,18970,18970,18970,18970,0
|
|
20231115,195500,430001920,18970,18970,18970,18970,0
|
|
20231115,195400,430001920,18970,18970,18970,18970,0
|
|
20231115,195300,430001920,18970,18970,18970,18970,0
|
|
20231115,195200,430001920,18970,18970,18970,18970,0
|
|
20231115,195100,430001920,18970,18970,18970,18970,0
|
|
20231115,195000,430001920,18970,18970,18970,18970,0
|
|
20231115,194900,430001920,18970,18970,18970,18970,0
|
|
20231115,194800,430001920,18970,18970,18970,18970,0
|
|
20231115,194700,430001920,18970,18970,18970,18970,0
|
|
20231115,194600,430001920,18970,18970,18970,18970,0
|
|
20231115,194500,430001920,18970,18970,18970,18970,155
|
|
20231115,194400,430001920,18970,18970,18970,18970,0
|
|
20231115,194300,430001920,18970,18970,18970,18970,0
|
|
20231115,194200,430001920,18970,18970,18970,18970,0
|
|
20231115,194100,430001920,18970,18970,18970,18970,0
|
|
20231115,194000,430001920,18970,18970,18970,18970,0
|
|
20231115,193900,430001920,18970,18970,18970,18970,0
|
|
20231115,193800,430001920,18970,18970,18970,18970,0
|
|
20231115,193700,430001920,18970,18970,18970,18970,0
|
|
20231115,193600,430001920,18970,18970,18970,18970,0
|
|
20231115,193500,430001920,18970,18970,18970,18970,0
|
|
20231115,193400,430001920,18970,18970,18970,18970,0
|
|
20231115,193300,430001920,18970,18970,18970,18970,0
|
|
20231115,193200,430001920,18970,18970,18970,18970,0
|
|
20231115,193100,430001920,18970,18970,18970,18970,0
|
|
20231115,193000,430001920,18970,18970,18970,18970,0
|
|
20231115,192900,430001920,18970,18970,18970,18970,0
|
|
20231115,192800,430001920,18970,18970,18970,18970,0
|
|
20231115,192700,430001920,18970,18970,18970,18970,0
|
|
20231115,192600,430001920,18970,18970,18970,18970,0
|
|
20231115,192500,430001920,18970,18970,18970,18970,0
|
|
20231115,192400,430001920,18970,18970,18970,18970,0
|
|
20231115,192300,430001920,18970,18970,18970,18970,0
|
|
20231115,192200,430001920,18970,18970,18970,18970,0
|
|
20231115,192100,430001920,18970,18970,18970,18970,0
|
|
20231115,192000,430001920,18970,18970,18970,18970,0
|
|
20231115,191900,430001920,18970,18970,18970,18970,0
|
|
20231115,191800,430001920,18970,18970,18970,18970,0
|
|
20231115,191700,430001920,18970,18970,18970,18970,0
|
|
20231115,191600,430001920,18970,18970,18970,18970,0
|
|
20231115,191500,430001920,18970,18970,18970,18970,155
|
|
20231115,191400,430001920,18970,18970,18970,18970,0
|
|
20231115,191300,430001920,18970,18970,18970,18970,0
|
|
20231115,191200,430001920,18970,18970,18970,18970,0
|
|
20231115,191100,430001920,18970,18970,18970,18970,0
|
|
20231115,191000,430001920,18970,18970,18970,18970,0
|
|
20231115,190900,430001920,18970,18970,18970,18970,0
|
|
20231115,190800,430001920,18970,18970,18970,18970,0
|
|
20231115,190700,430001920,18970,18970,18970,18970,0
|
|
20231115,190600,430001920,18970,18970,18970,18970,0
|
|
20231115,190500,430001920,18970,18970,18970,18970,0
|
|
20231115,190400,430001920,18970,18970,18970,18970,0
|
|
20231115,190300,430001920,18970,18970,18970,18970,0
|
|
20231115,190200,430001920,18970,18970,18970,18970,0
|
|
20231115,190100,430001920,18970,18970,18970,18970,0
|
|
20231115,190000,430001920,18970,18970,18970,18970,0
|
|
20231115,185900,430001920,18970,18970,18970,18970,0
|
|
20231115,185800,430001920,18970,18970,18970,18970,0
|
|
20231115,185700,430001920,18970,18970,18970,18970,0
|
|
20231115,185600,430001920,18970,18970,18970,18970,0
|
|
20231115,185500,430001920,18970,18970,18970,18970,0
|
|
20231115,185400,430001920,18970,18970,18970,18970,0
|
|
20231115,185300,430001920,18970,18970,18970,18970,0
|
|
20231115,185200,430001920,18970,18970,18970,18970,0
|
|
20231115,185100,430001920,18970,18970,18970,18970,0
|
|
20231115,185000,430001920,18970,18970,18970,18970,0
|
|
20231115,184900,430001920,18970,18970,18970,18970,0
|
|
20231115,184800,430001920,18970,18970,18970,18970,0
|
|
20231115,184700,430001920,18970,18970,18970,18970,0
|
|
20231115,184600,430001920,18970,18970,18970,18970,0
|
|
20231115,184500,430001920,18970,18970,18970,18970,155
|
|
20231115,184400,430001920,18970,18970,18970,18970,0
|
|
20231115,184300,430001920,18970,18970,18970,18970,0
|
|
20231115,184200,430001920,18970,18970,18970,18970,0
|
|
20231115,184100,430001920,18970,18970,18970,18970,0
|
|
20231115,184000,430001920,18970,18970,18970,18970,0
|
|
20231115,183900,430001920,18970,18970,18970,18970,0
|
|
20231115,183800,430001920,18970,18970,18970,18970,0
|
|
20231115,183700,430001920,18970,18970,18970,18970,0
|
|
20231115,183600,430001920,18970,18970,18970,18970,0
|
|
20231115,183500,430001920,18970,18970,18970,18970,0
|
|
20231115,183400,430001920,18970,18970,18970,18970,0
|
|
20231115,183300,430001920,18970,18970,18970,18970,0
|
|
20231115,183200,430001920,18970,18970,18970,18970,0
|
|
20231115,183100,430001920,18970,18970,18970,18970,0
|
|
20231115,183000,430001920,18970,18970,18970,18970,0
|
|
20231115,182900,430001920,18970,18970,18970,18970,0
|
|
20231115,182800,430001920,18970,18970,18970,18970,0
|
|
20231115,182700,430001920,18970,18970,18970,18970,0
|
|
20231115,182600,430001920,18970,18970,18970,18970,0
|
|
20231115,182500,430001920,18970,18970,18970,18970,0
|
|
20231115,182400,430001920,18970,18970,18970,18970,0
|
|
20231115,182300,430001920,18970,18970,18970,18970,0
|
|
20231115,182200,430001920,18970,18970,18970,18970,0
|
|
20231115,182100,430001920,18970,18970,18970,18970,0
|
|
20231115,182000,430001920,18970,18970,18970,18970,0
|
|
20231115,181900,430001920,18970,18970,18970,18970,0
|
|
20231115,181800,430001920,18970,18970,18970,18970,0
|
|
20231115,181700,430001920,18970,18970,18970,18970,0
|
|
20231115,181600,430001920,18970,18970,18970,18970,0
|
|
20231115,181500,430001920,18970,18970,18970,18970,155
|
|
20231115,181400,430001920,18970,18970,18970,18970,0
|
|
20231115,181300,430001920,18970,18970,18970,18970,0
|
|
20231115,181200,430001920,18970,18970,18970,18970,0
|
|
20231115,181100,430001920,18970,18970,18970,18970,0
|
|
20231115,181000,430001920,18970,18970,18970,18970,0
|
|
20231115,180900,430001920,18970,18970,18970,18970,0
|
|
20231115,180800,430001920,18970,18970,18970,18970,0
|
|
20231115,180700,430001920,18970,18970,18970,18970,0
|
|
20231115,180600,430001920,18970,18970,18970,18970,0
|
|
20231115,180500,430001920,18970,18970,18970,18970,0
|
|
20231115,180400,430001920,18970,18970,18970,18970,0
|
|
20231115,180300,430001920,18970,18970,18970,18970,0
|
|
20231115,180200,430001920,18970,18970,18970,18970,0
|
|
20231115,180100,430001920,18970,18970,18970,18970,0
|
|
20231115,180000,430001920,18970,18970,18970,18970,0
|
|
20231115,175900,430001920,18970,18970,18970,18970,0
|
|
20231115,175800,430001920,18970,18970,18970,18970,0
|
|
20231115,175700,430001920,18970,18970,18970,18970,0
|
|
20231115,175600,430001920,18970,18970,18970,18970,0
|
|
20231115,175500,430001920,18970,18970,18970,18970,0
|
|
20231115,175400,430001920,18970,18970,18970,18970,0
|
|
20231115,175300,430001920,18970,18970,18970,18970,0
|
|
20231115,175200,430001920,18970,18970,18970,18970,0
|
|
20231115,175100,430001920,18970,18970,18970,18970,0
|
|
20231115,175000,430001920,18970,18970,18970,18970,0
|
|
20231115,174900,430001920,18970,18970,18970,18970,0
|
|
20231115,174800,430001920,18970,18970,18970,18970,0
|
|
20231115,174700,430001920,18970,18970,18970,18970,0
|
|
20231115,174600,430001920,18970,18970,18970,18970,0
|
|
20231115,174500,430001920,18970,18970,18970,18970,155
|
|
20231115,174400,430001920,18970,18970,18970,18970,0
|
|
20231115,174300,430001920,18970,18970,18970,18970,0
|
|
20231115,174200,430001920,18970,18970,18970,18970,0
|
|
20231115,174100,430001920,18970,18970,18970,18970,0
|
|
20231115,174000,430001920,18970,18970,18970,18970,0
|
|
20231115,173900,430001920,18970,18970,18970,18970,0
|
|
20231115,173800,430001920,18970,18970,18970,18970,0
|
|
20231115,173700,430001920,18970,18970,18970,18970,0
|
|
20231115,173600,430001920,18970,18970,18970,18970,0
|
|
20231115,173500,430001920,18970,18970,18970,18970,0
|
|
20231115,173400,430001920,18970,18970,18970,18970,0
|
|
20231115,173300,430001920,18970,18970,18970,18970,0
|
|
20231115,173200,430001920,18970,18970,18970,18970,0
|
|
20231115,173100,430001920,18970,18970,18970,18970,0
|
|
20231115,173000,430001920,18970,18970,18970,18970,0
|
|
20231115,172900,430001920,18970,18970,18970,18970,0
|
|
20231115,172800,430001920,18970,18970,18970,18970,0
|
|
20231115,172700,430001920,18970,18970,18970,18970,0
|
|
20231115,172600,430001920,18970,18970,18970,18970,0
|
|
20231115,172500,430001920,18970,18970,18970,18970,0
|
|
20231115,172400,430001920,18970,18970,18970,18970,0
|
|
20231115,172300,430001920,18970,18970,18970,18970,0
|
|
20231115,172200,430001920,18970,18970,18970,18970,0
|
|
20231115,172100,430001920,18970,18970,18970,18970,0
|
|
20231115,172000,430001920,18970,18970,18970,18970,0
|
|
20231115,171900,430001920,18970,18970,18970,18970,0
|
|
20231115,171800,430001920,18970,18970,18970,18970,0
|
|
20231115,171700,430001920,18970,18970,18970,18970,0
|
|
20231115,171600,430001920,18970,18970,18970,18970,0
|
|
20231115,171500,430001920,18970,18970,18970,18970,155
|
|
20231115,171400,430001920,18970,18970,18970,18970,0
|
|
20231115,171300,430001920,18970,18970,18970,18970,0
|
|
20231115,171200,430001920,18970,18970,18970,18970,0
|
|
20231115,171100,430001920,18970,18970,18970,18970,0
|
|
20231115,171000,430001920,18970,18970,18970,18970,0
|
|
20231115,170900,430001920,18970,18970,18970,18970,0
|
|
20231115,170800,430001920,18970,18970,18970,18970,0
|
|
20231115,170700,430001920,18970,18970,18970,18970,0
|
|
20231115,170600,430001920,18970,18970,18970,18970,0
|
|
20231115,170500,430001920,18970,18970,18970,18970,0
|
|
20231115,170400,430001920,18970,18970,18970,18970,0
|
|
20231115,170300,430001920,18970,18970,18970,18970,0
|
|
20231115,170200,430001920,18970,18970,18970,18970,0
|
|
20231115,170100,430001920,18970,18970,18970,18970,0
|
|
20231115,170000,430001920,18970,18970,18970,18970,0
|
|
20231115,165900,430001920,18970,18970,18970,18970,0
|
|
20231115,165800,430001920,18970,18970,18970,18970,0
|
|
20231115,165700,430001920,18970,18970,18970,18970,0
|
|
20231115,165600,430001920,18970,18970,18970,18970,0
|
|
20231115,165500,430001920,18970,18970,18970,18970,0
|
|
20231115,165400,430001920,18970,18970,18970,18970,0
|
|
20231115,165300,430001920,18970,18970,18970,18970,0
|
|
20231115,165200,430001920,18970,18970,18970,18970,0
|
|
20231115,165100,430001920,18970,18970,18970,18970,0
|
|
20231115,165000,430001920,18970,18970,18970,18970,0
|
|
20231115,164900,430001920,18970,18970,18970,18970,0
|
|
20231115,164800,430001920,18970,18970,18970,18970,0
|
|
20231115,164700,430001920,18970,18970,18970,18970,0
|
|
20231115,164600,430001920,18970,18970,18970,18970,0
|
|
20231115,164500,430001920,18970,18970,18970,18970,155
|
|
20231115,164400,430001920,18970,18970,18970,18970,0
|
|
20231115,164300,430001920,18970,18970,18970,18970,0
|
|
20231115,164200,430001920,18970,18970,18970,18970,0
|
|
20231115,164100,430001920,18970,18970,18970,18970,0
|
|
20231115,164000,430001920,18970,18970,18970,18970,0
|
|
20231115,163900,430001920,18970,18970,18970,18970,0
|
|
20231115,163800,430001920,18970,18970,18970,18970,0
|
|
20231115,163700,430001920,18970,18970,18970,18970,0
|
|
20231115,163600,430001920,18970,18970,18970,18970,0
|
|
20231115,163500,430001920,18970,18970,18970,18970,0
|
|
20231115,163400,430001920,18970,18970,18970,18970,0
|
|
20231115,163300,430001920,18970,18970,18970,18970,0
|
|
20231115,163200,430001920,18970,18970,18970,18970,0
|
|
20231115,163100,430001920,18970,18970,18970,18970,0
|
|
20231115,163000,430001920,18970,18970,18970,18970,0
|
|
20231115,162900,430001920,18970,18970,18970,18970,0
|
|
20231115,162800,430001920,18970,18970,18970,18970,0
|
|
20231115,162700,430001920,18970,18970,18970,18970,0
|
|
20231115,162600,430001920,18970,18970,18970,18970,0
|
|
20231115,162500,430001920,18970,18970,18970,18970,0
|
|
20231115,162400,430001920,18970,18970,18970,18970,0
|
|
20231115,162300,430001920,18970,18970,18970,18970,0
|
|
20231115,162200,430001920,18970,18970,18970,18970,0
|
|
20231115,162100,430001920,18970,18970,18970,18970,0
|
|
20231115,162000,430001920,18970,18970,18970,18970,0
|
|
20231115,161900,430001920,18970,18970,18970,18970,0
|
|
20231115,161800,430001920,18970,18970,18970,18970,0
|
|
20231115,161700,430001920,18970,18970,18970,18970,0
|
|
20231115,161600,430001920,18970,18970,18970,18970,0
|
|
20231115,161500,430001920,18970,18970,18970,18970,155
|
|
20231115,161400,430001920,18970,18970,18970,18970,0
|
|
20231115,161300,430001920,18970,18970,18970,18970,0
|
|
20231115,161200,430001920,18970,18970,18970,18970,0
|
|
20231115,161100,430001920,18970,18970,18970,18970,0
|
|
20231115,161000,430001920,18970,18970,18970,18970,0
|
|
20231115,160900,430001920,18970,18970,18970,18970,0
|
|
20231115,160800,430001920,18970,18970,18970,18970,0
|
|
20231115,160700,430001920,18970,18970,18970,18970,0
|
|
20231115,160600,430001920,18970,18970,18970,18970,0
|
|
20231115,160500,430001920,18970,18970,18970,18970,0
|
|
20231115,160400,430001920,18970,18970,18970,18970,0
|
|
20231115,160300,430001920,18970,18970,18970,18970,0
|
|
20231115,160200,430001920,18970,18970,18970,18970,0
|
|
20231115,160100,430001920,18970,18970,18970,18970,0
|
|
20231115,160000,430001920,18970,18970,18970,18970,0
|
|
20231115,155900,430001920,18970,18970,18970,18970,0
|
|
20231115,155800,430001920,18970,18970,18970,18970,0
|
|
20231115,155700,430001920,18970,18970,18970,18970,0
|
|
20231115,155600,430001920,18970,18970,18970,18970,0
|
|
20231115,155500,430001920,18970,18970,18970,18970,0
|
|
20231115,155400,430001920,18970,18970,18970,18970,0
|
|
20231115,155300,430001920,18970,18970,18970,18970,0
|
|
20231115,155200,430001920,18970,18970,18970,18970,0
|
|
20231115,155100,430001920,18970,18970,18970,18970,0
|
|
20231115,155000,430001920,18970,18970,18970,18970,0
|
|
20231115,154900,430001920,18970,18970,18970,18970,0
|
|
20231115,154800,430001920,18970,18970,18970,18970,0
|
|
20231115,154700,430001920,18970,18970,18970,18970,0
|
|
20231115,154600,430001920,18970,18970,18970,18970,0
|
|
20231115,154500,430001920,18970,18970,18970,18970,155
|
|
20231115,154400,430001920,18970,18970,18970,18970,0
|
|
20231115,154300,430001920,18970,18970,18970,18970,0
|
|
20231115,154200,430001920,18970,18970,18970,18970,0
|
|
20231115,154100,430001920,18970,18970,18970,18970,0
|
|
20231115,154000,430001920,18970,18970,18970,18970,0
|
|
20231115,153900,430001920,18970,18970,18970,18970,0
|
|
20231115,153800,430001920,18970,18970,18970,18970,0
|
|
20231115,153700,430001920,18970,18970,18970,18970,0
|
|
20231115,153600,430001920,18970,18970,18970,18970,0
|
|
20231115,153500,430001920,18970,18970,18970,18970,0
|
|
20231115,153400,430001920,18970,18970,18970,18970,0
|
|
20231115,153300,430001920,18970,18970,18970,18970,0
|
|
20231115,153200,430001920,18970,18970,18970,18970,0
|
|
20231115,153100,430001920,18970,18970,18970,18970,0
|
|
20231115,153000,430001920,18970,18970,18970,18970,155
|
|
20231115,152900,427061570,18970,18970,18970,18970,0
|
|
20231115,152800,427061570,18970,18970,18970,18970,0
|
|
20231115,152700,427061570,18970,18970,18970,18970,0
|
|
20231115,152600,427061570,18970,18970,18970,18970,0
|
|
20231115,152500,427061570,18970,18970,18970,18970,0
|
|
20231115,152400,427061570,18970,18970,18970,18970,0
|
|
20231115,152300,427061570,18970,18970,18970,18970,0
|
|
20231115,152200,427061570,18970,18970,18970,18970,0
|
|
20231115,152100,427061570,18970,18970,18970,18970,0
|
|
20231115,152000,427061570,18970,18970,18970,18970,0
|
|
20231115,151900,427061570,18970,18970,18970,18970,0
|
|
20231115,151800,427061570,18970,18970,18970,18970,83
|
|
20231115,151700,425487060,18970,18960,18970,18950,42
|
|
20231115,151600,424690650,18960,18960,18960,18960,29
|
|
20231115,151500,424140810,18960,18950,18960,18950,46
|
|
20231115,151400,423268910,18950,18950,18950,18950,40
|
|
20231115,151300,422510910,18950,18950,18950,18940,37
|
|
20231115,151200,421809780,18950,18960,18960,18950,35
|
|
20231115,151100,421146260,18960,18960,18960,18960,42
|
|
20231115,151000,420349940,18960,18940,18960,18940,27
|
|
20231115,150900,419838240,18950,18940,18950,18940,38
|
|
20231115,150800,419118170,18940,18930,18940,18930,132
|
|
20231115,150700,416618550,18930,18930,18940,18930,15
|
|
20231115,150600,416334520,18930,18920,18930,18920,60
|
|
20231115,150500,415199240,18920,18920,18920,18920,8
|
|
20231115,150400,415047880,18900,18900,18900,18900,0
|
|
20231115,150300,415047880,18900,18900,18900,18900,0
|
|
20231115,150200,415047880,18900,18900,18900,18900,0
|
|
20231115,150100,415047880,18900,18900,18900,18900,100
|
|
20231115,150000,413157880,18890,18890,18890,18890,0
|
|
20231115,145900,413157880,18890,18900,18900,18890,120
|
|
20231115,145800,410890080,18890,18890,18890,18890,29
|
|
20231115,145700,410342270,18890,18890,18890,18890,0
|
|
20231115,145600,410342270,18890,18890,18890,18890,19
|
|
20231115,145500,409983360,18900,18900,18900,18900,20
|
|
20231115,145400,409605360,18900,18900,18900,18900,100
|
|
20231115,145300,407715360,18890,18890,18890,18890,19
|
|
20231115,145200,407356450,18900,18900,18900,18890,92
|
|
20231115,145100,405617850,18900,18900,18900,18900,27
|
|
20231115,145000,405107550,18900,18900,18900,18900,20
|
|
20231115,144900,404729550,18900,18900,18900,18900,19
|
|
20231115,144800,404370450,18900,18900,18900,18900,0
|
|
20231115,144700,404370450,18900,18900,18900,18900,20
|
|
20231115,144600,403992450,18900,18900,18900,18900,19
|
|
20231115,144500,403633350,18900,18900,18900,18900,0
|
|
20231115,144400,403633350,18900,18900,18900,18900,20
|
|
20231115,144300,403255350,18900,18900,18900,18900,20
|
|
20231115,144200,402877350,18900,18900,18900,18900,300
|
|
20231115,144100,397207350,18900,18900,18930,18900,120
|
|
20231115,144000,394939320,18900,18900,18900,18900,0
|
|
20231115,143900,394939320,18900,18900,18900,18900,20
|
|
20231115,143800,394561320,18910,18910,18910,18910,170
|
|
20231115,143700,391346620,18910,18920,18920,18910,290
|
|
20231115,143600,385862390,18910,18910,18910,18910,20
|
|
20231115,143500,385484190,18910,18910,18910,18910,120
|
|
20231115,143400,383214990,18940,18940,18940,18940,1
|
|
20231115,143300,383196050,18910,18910,18910,18910,19
|
|
20231115,143200,382836760,18900,18900,18900,18900,20
|
|
20231115,143100,382458760,18900,18900,18900,18900,0
|
|
20231115,143000,382458760,18900,18900,18900,18900,19
|
|
20231115,142900,382099660,18940,18900,18940,18890,221
|
|
20231115,142800,377922940,18940,18940,18940,18940,1
|
|
20231115,142700,377904000,18900,18900,18900,18900,20
|
|
20231115,142600,377526000,18910,18900,18910,18900,29
|
|
20231115,142500,376977800,18910,18910,18910,18910,0
|
|
20231115,142400,376977800,18910,18940,18940,18910,21
|
|
20231115,142300,376580660,18910,18910,18910,18910,19
|
|
20231115,142200,376221370,18910,18910,18910,18910,0
|
|
20231115,142100,376221370,18910,18910,18910,18910,20
|
|
20231115,142000,375843170,18910,18910,18910,18910,0
|
|
20231115,141900,375843170,18910,18910,18910,18910,20
|
|
20231115,141800,375464970,18910,18910,18910,18910,19
|
|
20231115,141700,375105680,18910,18910,18910,18910,0
|
|
20231115,141600,375105680,18910,18910,18910,18910,20
|
|
20231115,141500,374727480,18910,18910,18910,18910,19
|
|
20231115,141400,374368190,18910,18910,18910,18910,0
|
|
20231115,141300,374368190,18910,18910,18910,18910,20
|
|
20231115,141200,373989990,18910,18910,18910,18910,20
|
|
20231115,141100,373611790,18910,18910,18910,18910,0
|
|
20231115,141000,373611790,18910,18920,18920,18910,38
|
|
20231115,140900,372893020,18920,18920,18920,18920,1
|
|
20231115,140800,372874100,18920,18920,18920,18920,0
|
|
20231115,140700,372874100,18920,18920,18920,18920,19
|
|
20231115,140600,372514620,18950,18920,18950,18920,23
|
|
20231115,140500,372079390,18920,18920,18920,18920,0
|
|
20231115,140400,372079390,18920,18920,18920,18920,120
|
|
20231115,140300,369808990,18920,18920,18920,18920,19
|
|
20231115,140200,369449510,18920,18920,18920,18920,0
|
|
20231115,140100,369449510,18920,18920,18920,18920,20
|
|
20231115,140000,369071110,18920,18920,18920,18920,68
|
|
20231115,135900,367784550,18920,18920,18920,18920,19
|
|
20231115,135800,367425070,18930,18930,18930,18930,94
|
|
20231115,135700,365645650,18930,18930,18930,18930,0
|
|
20231115,135600,365645650,18930,18930,18930,18930,184
|
|
20231115,135500,362162530,18930,18930,18930,18930,19
|
|
20231115,135400,361802860,18930,18930,18930,18930,0
|
|
20231115,135300,361802860,18930,18930,18930,18930,20
|
|
20231115,135200,361424260,18940,18940,18940,18940,23
|
|
20231115,135100,360988640,18940,18940,18940,18940,0
|
|
20231115,135000,360988640,18940,18960,18960,18940,25
|
|
20231115,134900,360515040,18950,18940,18950,18940,25
|
|
20231115,134800,360041490,18940,18940,18940,18940,0
|
|
20231115,134700,360041490,18940,18940,18940,18940,19
|
|
20231115,134600,359681630,18940,18940,18940,18940,20
|
|
20231115,134500,359302830,18940,18940,18940,18940,117
|
|
20231115,134400,357086850,18950,18950,18950,18950,5
|
|
20231115,134300,356992100,18960,18960,18960,18960,0
|
|
20231115,134200,356992100,18960,18960,18960,18960,0
|
|
20231115,134100,356992100,18960,18960,18960,18960,3
|
|
20231115,134000,356935220,18950,18950,18950,18950,0
|
|
20231115,133900,356935220,18950,18950,18950,18950,0
|
|
20231115,133800,356935220,18950,18950,18950,18950,166
|
|
20231115,133700,353789520,18950,18950,18950,18950,10
|
|
20231115,133600,353600020,18960,18960,18960,18960,0
|
|
20231115,133500,353600020,18960,18960,18960,18960,11
|
|
20231115,133400,353391460,18970,18970,18970,18970,0
|
|
20231115,133300,353391460,18970,18970,18970,18970,1
|
|
20231115,133200,353372490,18970,18970,18970,18970,0
|
|
20231115,133100,353372490,18970,18970,18970,18970,0
|
|
20231115,133000,353372490,18970,18970,18970,18970,0
|
|
20231115,132900,353372490,18970,18970,18970,18970,0
|
|
20231115,132800,353372490,18970,18970,18970,18970,0
|
|
20231115,132700,353372490,18970,18970,18970,18970,0
|
|
20231115,132600,353372490,18970,18970,18970,18970,0
|
|
20231115,132500,353372490,18970,18960,18970,18960,116
|
|
20231115,132400,351171990,18970,18970,18970,18970,0
|
|
20231115,132300,351171990,18970,18970,18970,18970,0
|
|
20231115,132200,351171990,18970,18970,18970,18970,0
|
|
20231115,132100,351171990,18970,18970,18970,18970,0
|
|
20231115,132000,351171990,18970,18970,18970,18970,0
|
|
20231115,131900,351171990,18970,18970,18970,18970,2
|
|
20231115,131800,351134050,18970,18970,18970,18970,0
|
|
20231115,131700,351134050,18970,18970,18970,18970,0
|
|
20231115,131600,351134050,18970,18970,18970,18970,0
|
|
20231115,131500,351134050,18970,18970,18970,18970,0
|
|
20231115,131400,351134050,18970,18970,18970,18970,0
|
|
20231115,131300,351134050,18970,18970,18970,18970,0
|
|
20231115,131200,351134050,18970,18970,18970,18970,0
|
|
20231115,131100,351134050,18970,18970,18970,18970,0
|
|
20231115,131000,351134050,18970,18970,18970,18970,0
|
|
20231115,130900,351134050,18970,18960,18970,18960,23
|
|
20231115,130800,350697940,18950,18950,18950,18950,0
|
|
20231115,130700,350697940,18950,18950,18950,18950,0
|
|
20231115,130600,350697940,18950,18950,18950,18950,0
|
|
20231115,130500,350697940,18950,18950,18950,18950,0
|
|
20231115,130400,350697940,18950,18950,18950,18950,29
|
|
20231115,130300,350148390,18950,18950,18950,18950,0
|
|
20231115,130200,350148390,18950,18950,18950,18950,1
|
|
20231115,130100,350129440,18950,18950,18950,18950,0
|
|
20231115,130000,350129440,18950,18950,18950,18950,0
|
|
20231115,125900,350129440,18950,18950,18950,18950,1
|
|
20231115,125800,350110490,18960,18960,18960,18960,1
|
|
20231115,125700,350091530,18950,18950,18950,18950,0
|
|
20231115,125600,350091530,18950,18950,18950,18950,65
|
|
20231115,125500,348859780,18940,18940,18940,18940,111
|
|
20231115,125400,346757440,18910,18910,18910,18910,1
|
|
20231115,125300,346738530,18910,18910,18910,18910,0
|
|
20231115,125200,346738530,18910,18910,18910,18910,0
|
|
20231115,125100,346738530,18910,18910,18910,18910,0
|
|
20231115,125000,346738530,18910,18910,18910,18910,45
|
|
20231115,124900,345887580,18950,18950,18950,18950,0
|
|
20231115,124800,345887580,18950,18950,18950,18950,0
|
|
20231115,124700,345887580,18950,18930,18950,18930,600
|
|
20231115,124600,334519300,18930,18910,18930,18910,450
|
|
20231115,124500,326001500,18900,18900,18900,18900,0
|
|
20231115,124400,326001500,18900,18900,18900,18900,0
|
|
20231115,124300,326001500,18900,18900,18900,18900,0
|
|
20231115,124200,326001500,18900,18900,18910,18900,224
|
|
20231115,124100,321765960,18880,18880,18880,18880,0
|
|
20231115,124000,321765960,18880,18880,18880,18880,0
|
|
20231115,123900,321765960,18880,18880,18880,18880,0
|
|
20231115,123800,321765960,18880,18880,18880,18880,110
|
|
20231115,123700,319689160,18900,18900,18900,18900,0
|
|
20231115,123600,319689160,18900,18900,18900,18900,0
|
|
20231115,123500,319689160,18900,18900,18900,18900,65
|
|
20231115,123400,318460660,18900,18900,18900,18900,0
|
|
20231115,123300,318460660,18900,18900,18900,18900,0
|
|
20231115,123200,318460660,18900,18900,18900,18900,0
|
|
20231115,123100,318460660,18900,18900,18900,18900,0
|
|
20231115,123000,318460660,18900,18900,18900,18900,10
|
|
20231115,122900,318271660,18900,18900,18900,18900,0
|
|
20231115,122800,318271660,18900,18900,18900,18900,0
|
|
20231115,122700,318271660,18900,18900,18900,18900,0
|
|
20231115,122600,318271660,18900,18900,18900,18900,0
|
|
20231115,122500,318271660,18900,18900,18900,18900,0
|
|
20231115,122400,318271660,18900,18900,18900,18900,0
|
|
20231115,122300,318271660,18900,18900,18900,18900,3
|
|
20231115,122200,318214960,18900,18900,18900,18900,0
|
|
20231115,122100,318214960,18900,18900,18900,18900,0
|
|
20231115,122000,318214960,18900,18900,18900,18900,2
|
|
20231115,121900,318177160,18900,18910,18910,18900,3
|
|
20231115,121800,318120440,18910,18910,18910,18910,0
|
|
20231115,121700,318120440,18910,18910,18910,18910,0
|
|
20231115,121600,318120440,18910,18910,18910,18910,0
|
|
20231115,121500,318120440,18910,18910,18910,18910,0
|
|
20231115,121400,318120440,18910,18910,18910,18910,0
|
|
20231115,121300,318120440,18910,18910,18910,18910,0
|
|
20231115,121200,318120440,18910,18910,18910,18910,0
|
|
20231115,121100,318120440,18910,18910,18910,18910,0
|
|
20231115,121000,318120440,18910,18910,18910,18910,0
|
|
20231115,120900,318120440,18910,18910,18910,18910,0
|
|
20231115,120800,318120440,18910,18910,18910,18910,0
|
|
20231115,120700,318120440,18910,18910,18920,18910,54
|
|
20231115,120600,317099140,18900,18900,18900,18900,339
|
|
20231115,120500,310692040,18840,18840,18840,18840,0
|
|
20231115,120400,310692040,18840,18840,18840,18840,0
|
|
20231115,120300,310692040,18840,18840,18840,18840,0
|
|
20231115,120200,310692040,18840,18850,18850,18840,616
|
|
20231115,120100,299085940,18860,18860,18860,18860,10
|
|
20231115,120000,298897340,18860,18860,18860,18860,0
|
|
20231115,115900,298897340,18860,18860,18860,18860,215
|
|
20231115,115800,294842440,18870,18870,18870,18870,0
|
|
20231115,115700,294842440,18870,18870,18870,18870,238
|
|
20231115,115600,290351380,18880,18880,18880,18880,0
|
|
20231115,115500,290351380,18880,18880,18880,18880,0
|
|
20231115,115400,290351380,18880,18880,18880,18880,0
|
|
20231115,115300,290351380,18880,18880,18880,18880,0
|
|
20231115,115200,290351380,18880,18880,18880,18880,0
|
|
20231115,115100,290351380,18880,18880,18880,18880,0
|
|
20231115,115000,290351380,18880,18880,18880,18880,0
|
|
20231115,114900,290351380,18880,18880,18880,18880,253
|
|
20231115,114800,285574740,18880,18880,18880,18880,87
|
|
20231115,114700,283932180,18920,18920,18920,18920,1
|
|
20231115,114600,283913260,18890,18890,18890,18890,0
|
|
20231115,114500,283913260,18890,18890,18890,18890,0
|
|
20231115,114400,283913260,18890,18890,18890,18890,0
|
|
20231115,114300,283913260,18890,18890,18890,18890,0
|
|
20231115,114200,283913260,18890,18900,18900,18890,434
|
|
20231115,114100,275714890,18910,18920,18920,18910,43
|
|
20231115,114000,274901660,18920,18920,18920,18920,0
|
|
20231115,113900,274901660,18920,18920,18920,18920,0
|
|
20231115,113800,274901660,18920,18920,18920,18920,0
|
|
20231115,113700,274901660,18920,18920,18920,18920,0
|
|
20231115,113600,274901660,18920,18920,18920,18920,5
|
|
20231115,113500,274807060,18910,18910,18910,18910,0
|
|
20231115,113400,274807060,18910,18910,18910,18910,0
|
|
20231115,113300,274807060,18910,18910,18910,18910,0
|
|
20231115,113200,274807060,18910,18910,18910,18910,0
|
|
20231115,113100,274807060,18910,18910,18910,18910,0
|
|
20231115,113000,274807060,18910,18910,18910,18910,33
|
|
20231115,112900,274183030,18910,18910,18910,18910,0
|
|
20231115,112800,274183030,18910,18910,18910,18910,37
|
|
20231115,112700,273483360,18910,18910,18910,18910,1
|
|
20231115,112600,273464450,18910,18910,18910,18910,0
|
|
20231115,112500,273464450,18910,18910,18910,18910,0
|
|
20231115,112400,273464450,18910,18910,18910,18910,0
|
|
20231115,112300,273464450,18910,18910,18910,18910,0
|
|
20231115,112200,273464450,18910,18910,18910,18910,0
|
|
20231115,112100,273464450,18910,18910,18910,18910,0
|
|
20231115,112000,273464450,18910,18910,18910,18910,0
|
|
20231115,111900,273464450,18910,18910,18910,18910,0
|
|
20231115,111800,273464450,18910,18910,18910,18910,0
|
|
20231115,111700,273464450,18910,18910,18910,18910,0
|
|
20231115,111600,273464450,18910,18910,18910,18910,0
|
|
20231115,111500,273464450,18910,18910,18910,18910,0
|
|
20231115,111400,273464450,18910,18910,18910,18910,30
|
|
20231115,111300,272897150,18920,18920,18920,18920,0
|
|
20231115,111200,272897150,18920,18920,18920,18920,0
|
|
20231115,111100,272897150,18920,18920,18920,18920,0
|
|
20231115,111000,272897150,18920,18920,18920,18920,0
|
|
20231115,110900,272897150,18920,18920,18920,18920,0
|
|
20231115,110800,272897150,18920,18920,18920,18920,0
|
|
20231115,110700,272897150,18920,18920,18920,18920,0
|
|
20231115,110600,272897150,18920,18920,18920,18920,0
|
|
20231115,110500,272897150,18920,18920,18920,18920,0
|
|
20231115,110400,272897150,18920,18910,18920,18910,30
|
|
20231115,110300,272329720,18910,18910,18910,18910,0
|
|
20231115,110200,272329720,18910,18910,18910,18910,0
|
|
20231115,110100,272329720,18910,18910,18910,18910,0
|
|
20231115,110000,272329720,18910,18910,18910,18910,0
|
|
20231115,105900,272329720,18910,18900,18910,18900,10
|
|
20231115,105800,272140640,18910,18910,18910,18910,0
|
|
20231115,105700,272140640,18910,18910,18910,18910,0
|
|
20231115,105600,272140640,18910,18890,18910,18890,740
|
|
20231115,105500,258151590,18890,18890,18890,18890,206
|
|
20231115,105400,254260250,18890,18880,18890,18880,11
|
|
20231115,105300,254052470,18900,18900,18900,18900,0
|
|
20231115,105200,254052470,18900,18900,18900,18900,0
|
|
20231115,105100,254052470,18900,18900,18900,18900,0
|
|
20231115,105000,254052470,18900,18900,18900,18900,0
|
|
20231115,104900,254052470,18900,18900,18900,18900,0
|
|
20231115,104800,254052470,18900,18900,18900,18900,0
|
|
20231115,104700,254052470,18900,18900,18900,18900,0
|
|
20231115,104600,254052470,18900,18900,18900,18900,0
|
|
20231115,104500,254052470,18900,18900,18900,18900,0
|
|
20231115,104400,254052470,18900,18900,18900,18900,0
|
|
20231115,104300,254052470,18900,18900,18900,18900,2
|
|
20231115,104200,254014670,18820,18820,18820,18820,25
|
|
20231115,104100,253544170,18810,18810,18810,18810,0
|
|
20231115,104000,253544170,18810,18810,18810,18810,0
|
|
20231115,103900,253544170,18810,18810,18810,18810,0
|
|
20231115,103800,253544170,18810,18810,18810,18810,0
|
|
20231115,103700,253544170,18810,18810,18810,18810,0
|
|
20231115,103600,253544170,18810,18830,18830,18810,300
|
|
20231115,103500,247899170,18830,18830,18830,18830,0
|
|
20231115,103400,247899170,18830,18830,18830,18830,0
|
|
20231115,103300,247899170,18830,18830,18830,18830,0
|
|
20231115,103200,247899170,18830,18830,18830,18830,0
|
|
20231115,103100,247899170,18830,18830,18830,18830,22
|
|
20231115,103000,247484910,18810,18830,18830,18810,255
|
|
20231115,102900,242685490,18900,18900,18900,18900,0
|
|
20231115,102800,242685490,18900,18900,18900,18900,0
|
|
20231115,102700,242685490,18900,18900,18900,18900,0
|
|
20231115,102600,242685490,18900,18900,18900,18900,0
|
|
20231115,102500,242685490,18900,18900,18900,18900,0
|
|
20231115,102400,242685490,18900,18900,18900,18900,0
|
|
20231115,102300,242685490,18900,18870,18900,18870,500
|
|
20231115,102200,233244950,18820,18820,18820,18820,0
|
|
20231115,102100,233244950,18820,18820,18820,18820,0
|
|
20231115,102000,233244950,18820,18820,18820,18820,0
|
|
20231115,101900,233244950,18820,18820,18820,18820,15
|
|
20231115,101800,232962650,18880,18880,18880,18880,0
|
|
20231115,101700,232962650,18880,18880,18880,18880,0
|
|
20231115,101600,232962650,18880,18880,18880,18880,0
|
|
20231115,101500,232962650,18880,18880,18880,18880,0
|
|
20231115,101400,232962650,18880,18850,18880,18850,211
|
|
20231115,101300,228985240,18850,18850,18850,18850,0
|
|
20231115,101200,228985240,18850,18850,18850,18850,0
|
|
20231115,101100,228985240,18850,18850,18850,18850,0
|
|
20231115,101000,228985240,18850,18850,18850,18850,0
|
|
20231115,100900,228985240,18850,18850,18850,18850,0
|
|
20231115,100800,228985240,18850,18850,18850,18850,0
|
|
20231115,100700,228985240,18850,18850,18850,18850,0
|
|
20231115,100600,228985240,18850,18850,18850,18850,0
|
|
20231115,100500,228985240,18850,18850,18850,18850,5
|
|
20231115,100400,228890990,18810,18810,18810,18810,0
|
|
20231115,100300,228890990,18810,18810,18810,18810,0
|
|
20231115,100200,228890990,18810,18810,18810,18810,0
|
|
20231115,100100,228890990,18810,18810,18810,18810,0
|
|
20231115,100000,228890990,18810,18830,18850,18810,91
|
|
20231115,095900,227176960,18820,18820,18820,18820,81
|
|
20231115,095800,225652540,18820,18830,18830,18820,36
|
|
20231115,095700,224975000,18830,18830,18830,18830,14
|
|
20231115,095600,224711380,18830,18830,18830,18830,0
|
|
20231115,095500,224711380,18830,18860,18860,18830,153
|
|
20231115,095400,221828500,18860,18860,18860,18860,0
|
|
20231115,095300,221828500,18860,18860,18860,18860,18
|
|
20231115,095200,221489020,18870,18870,18870,18870,0
|
|
20231115,095100,221489020,18870,18870,18870,18870,23
|
|
20231115,095000,221055010,18870,18870,18870,18870,4
|
|
20231115,094900,220979530,18860,18860,18860,18860,9
|
|
20231115,094800,220809790,18860,18860,18860,18860,0
|
|
20231115,094700,220809790,18860,18840,18860,18840,31
|
|
20231115,094600,220225490,18840,18840,18840,18840,5
|
|
20231115,094500,220131290,18840,18840,18840,18840,5
|
|
20231115,094400,220037090,18840,18840,18840,18840,120
|
|
20231115,094300,217776290,18920,18920,18920,18920,0
|
|
20231115,094200,217776290,18920,18920,18920,18920,0
|
|
20231115,094100,217776290,18920,18920,18920,18920,0
|
|
20231115,094000,217776290,18920,18920,18920,18920,33
|
|
20231115,093900,217151930,18930,18880,18930,18880,61
|
|
20231115,093800,216000200,18930,18930,18930,18930,1
|
|
20231115,093700,215981270,18880,18880,18880,18880,50
|
|
20231115,093600,215037270,18940,18890,18940,18880,51
|
|
20231115,093500,214074050,18900,18900,18900,18900,0
|
|
20231115,093400,214074050,18900,18880,18900,18880,420
|
|
20231115,093300,206140520,18870,18870,18870,18870,0
|
|
20231115,093200,206140520,18870,18860,18870,18860,749
|
|
20231115,093100,192010500,18860,18840,18860,18840,130
|
|
20231115,093000,189559290,18790,18790,18790,18790,4
|
|
20231115,092900,189484130,18790,18790,18790,18790,5
|
|
20231115,092800,189390180,18800,18800,18800,18800,0
|
|
20231115,092700,189390180,18800,18800,18800,18790,37
|
|
20231115,092600,188694860,18850,18850,18850,18850,33
|
|
20231115,092500,188072810,18860,18860,18860,18860,0
|
|
20231115,092400,188072810,18860,18860,18860,18860,0
|
|
20231115,092300,188072810,18860,18860,18860,18860,0
|
|
20231115,092200,188072810,18860,18860,18860,18860,0
|
|
20231115,092100,188072810,18860,18860,18860,18860,0
|
|
20231115,092000,188072810,18860,18860,18860,18860,0
|
|
20231115,091900,188072810,18860,18860,18860,18850,164
|
|
20231115,091800,184979950,18860,18850,18860,18830,441
|
|
20231115,091700,176663720,18850,18810,18860,18800,333
|
|
20231115,091600,170389590,18710,18710,18710,18710,500
|
|
20231115,091500,161034590,18700,18720,18740,18700,58
|
|
20231115,091400,159949430,18720,18730,18730,18720,828
|
|
20231115,091300,144441670,18830,18740,18830,18740,557
|
|
20231115,091200,134001600,18820,18820,18820,18820,2
|
|
20231115,091100,133963960,18830,18830,18830,18830,0
|
|
20231115,091000,133963960,18830,18830,18830,18830,0
|
|
20231115,090900,133963960,18830,18830,18830,18830,5
|
|
20231115,090800,133869810,18850,18850,18850,18850,0
|
|
20231115,090700,133869810,18850,18850,18850,18850,0
|
|
20231115,090600,133869810,18850,18850,18850,18850,0
|
|
20231115,090500,133869810,18850,18850,18850,18850,1
|
|
20231115,090400,133850960,18710,18740,18850,18710,2185
|
|
20231115,090300,92957990,18740,18740,18740,18740,62
|
|
20231115,090200,91796110,18610,18660,18660,18610,805
|
|
20231115,090100,76783510,18670,18710,18840,18670,1457
|
|
20231115,090000,49563720,18700,18730,18740,18700,2647
|