593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185000,460734170,16390,16390,16390,16390,535
|
|
20231114,184900,460734170,16390,16390,16390,16390,0
|
|
20231114,184800,460734170,16390,16390,16390,16390,0
|
|
20231114,184700,460734170,16390,16390,16390,16390,0
|
|
20231114,184600,460734170,16390,16390,16390,16390,0
|
|
20231114,184500,460734170,16390,16390,16390,16390,0
|
|
20231114,184400,460734170,16390,16390,16390,16390,0
|
|
20231114,184300,460734170,16390,16390,16390,16390,0
|
|
20231114,184200,460734170,16390,16390,16390,16390,0
|
|
20231114,184100,460734170,16390,16390,16390,16390,0
|
|
20231114,184000,460734170,16390,16390,16390,16390,0
|
|
20231114,183900,460734170,16390,16390,16390,16390,0
|
|
20231114,183800,460734170,16390,16390,16390,16390,0
|
|
20231114,183700,460734170,16390,16390,16390,16390,0
|
|
20231114,183600,460734170,16390,16390,16390,16390,0
|
|
20231114,183500,460734170,16390,16390,16390,16390,0
|
|
20231114,183400,460734170,16390,16390,16390,16390,0
|
|
20231114,183300,460734170,16390,16390,16390,16390,0
|
|
20231114,183200,460734170,16390,16390,16390,16390,0
|
|
20231114,183100,460734170,16390,16390,16390,16390,0
|
|
20231114,183000,460734170,16390,16390,16390,16390,0
|
|
20231114,182900,460734170,16390,16390,16390,16390,0
|
|
20231114,182800,460734170,16390,16390,16390,16390,0
|
|
20231114,182700,460734170,16390,16390,16390,16390,0
|
|
20231114,182600,460734170,16390,16390,16390,16390,0
|
|
20231114,182500,460734170,16390,16390,16390,16390,0
|
|
20231114,182400,460734170,16390,16390,16390,16390,0
|
|
20231114,182300,460734170,16390,16390,16390,16390,0
|
|
20231114,182200,460734170,16390,16390,16390,16390,0
|
|
20231114,182100,460734170,16390,16390,16390,16390,0
|
|
20231114,182000,460734170,16390,16390,16390,16390,535
|
|
20231114,181900,460734170,16390,16390,16390,16390,0
|
|
20231114,181800,460734170,16390,16390,16390,16390,0
|
|
20231114,181700,460734170,16390,16390,16390,16390,0
|
|
20231114,181600,460734170,16390,16390,16390,16390,0
|
|
20231114,181500,460734170,16390,16390,16390,16390,0
|
|
20231114,181400,460734170,16390,16390,16390,16390,0
|
|
20231114,181300,460734170,16390,16390,16390,16390,0
|
|
20231114,181200,460734170,16390,16390,16390,16390,0
|
|
20231114,181100,460734170,16390,16390,16390,16390,0
|
|
20231114,181000,460734170,16390,16390,16390,16390,0
|
|
20231114,180900,460734170,16390,16390,16390,16390,0
|
|
20231114,180800,460734170,16390,16390,16390,16390,0
|
|
20231114,180700,460734170,16390,16390,16390,16390,0
|
|
20231114,180600,460734170,16390,16390,16390,16390,0
|
|
20231114,180500,460734170,16390,16390,16390,16390,0
|
|
20231114,180400,460734170,16390,16390,16390,16390,0
|
|
20231114,180300,460734170,16390,16390,16390,16390,0
|
|
20231114,180200,460734170,16390,16390,16390,16390,0
|
|
20231114,180100,460734170,16390,16390,16390,16390,0
|
|
20231114,180000,460734170,16390,16390,16390,16390,0
|
|
20231114,175900,460734170,16390,16390,16390,16390,0
|
|
20231114,175800,460734170,16390,16390,16390,16390,0
|
|
20231114,175700,460734170,16390,16390,16390,16390,0
|
|
20231114,175600,460734170,16390,16390,16390,16390,0
|
|
20231114,175500,460734170,16390,16390,16390,16390,0
|
|
20231114,175400,460734170,16390,16390,16390,16390,0
|
|
20231114,175300,460734170,16390,16390,16390,16390,0
|
|
20231114,175200,460734170,16390,16390,16390,16390,0
|
|
20231114,175100,460734170,16390,16390,16390,16390,0
|
|
20231114,175000,460734170,16390,16390,16390,16390,535
|
|
20231114,174900,460734170,16390,16390,16390,16390,0
|
|
20231114,174800,460734170,16390,16390,16390,16390,0
|
|
20231114,174700,460734170,16390,16390,16390,16390,0
|
|
20231114,174600,460734170,16390,16390,16390,16390,0
|
|
20231114,174500,460734170,16390,16390,16390,16390,0
|
|
20231114,174400,460734170,16390,16390,16390,16390,0
|
|
20231114,174300,460734170,16390,16390,16390,16390,0
|
|
20231114,174200,460734170,16390,16390,16390,16390,0
|
|
20231114,174100,460734170,16390,16390,16390,16390,0
|
|
20231114,174000,460734170,16390,16390,16390,16390,0
|
|
20231114,173900,460734170,16390,16390,16390,16390,0
|
|
20231114,173800,460734170,16390,16390,16390,16390,0
|
|
20231114,173700,460734170,16390,16390,16390,16390,0
|
|
20231114,173600,460734170,16390,16390,16390,16390,0
|
|
20231114,173500,460734170,16390,16390,16390,16390,0
|
|
20231114,173400,460734170,16390,16390,16390,16390,0
|
|
20231114,173300,460734170,16390,16390,16390,16390,0
|
|
20231114,173200,460734170,16390,16390,16390,16390,0
|
|
20231114,173100,460734170,16390,16390,16390,16390,0
|
|
20231114,173000,460734170,16390,16390,16390,16390,0
|
|
20231114,172900,460734170,16390,16390,16390,16390,0
|
|
20231114,172800,460734170,16390,16390,16390,16390,0
|
|
20231114,172700,460734170,16390,16390,16390,16390,0
|
|
20231114,172600,460734170,16390,16390,16390,16390,0
|
|
20231114,172500,460734170,16390,16390,16390,16390,0
|
|
20231114,172400,460734170,16390,16390,16390,16390,0
|
|
20231114,172300,460734170,16390,16390,16390,16390,0
|
|
20231114,172200,460734170,16390,16390,16390,16390,0
|
|
20231114,172100,460734170,16390,16390,16390,16390,0
|
|
20231114,172000,460734170,16390,16390,16390,16390,535
|
|
20231114,171900,460734170,16390,16390,16390,16390,0
|
|
20231114,171800,460734170,16390,16390,16390,16390,0
|
|
20231114,171700,460734170,16390,16390,16390,16390,0
|
|
20231114,171600,460734170,16390,16390,16390,16390,0
|
|
20231114,171500,460734170,16390,16390,16390,16390,0
|
|
20231114,171400,460734170,16390,16390,16390,16390,0
|
|
20231114,171300,460734170,16390,16390,16390,16390,0
|
|
20231114,171200,460734170,16390,16390,16390,16390,0
|
|
20231114,171100,460734170,16390,16390,16390,16390,0
|
|
20231114,171000,460734170,16390,16390,16390,16390,0
|
|
20231114,170900,460734170,16390,16390,16390,16390,0
|
|
20231114,170800,460734170,16390,16390,16390,16390,0
|
|
20231114,170700,460734170,16390,16390,16390,16390,0
|
|
20231114,170600,460734170,16390,16390,16390,16390,0
|
|
20231114,170500,460734170,16390,16390,16390,16390,0
|
|
20231114,170400,460734170,16390,16390,16390,16390,0
|
|
20231114,170300,460734170,16390,16390,16390,16390,0
|
|
20231114,170200,460734170,16390,16390,16390,16390,0
|
|
20231114,170100,460734170,16390,16390,16390,16390,0
|
|
20231114,170000,460734170,16390,16390,16390,16390,0
|
|
20231114,165900,460734170,16390,16390,16390,16390,0
|
|
20231114,165800,460734170,16390,16390,16390,16390,0
|
|
20231114,165700,460734170,16390,16390,16390,16390,0
|
|
20231114,165600,460734170,16390,16390,16390,16390,0
|
|
20231114,165500,460734170,16390,16390,16390,16390,0
|
|
20231114,165400,460734170,16390,16390,16390,16390,0
|
|
20231114,165300,460734170,16390,16390,16390,16390,0
|
|
20231114,165200,460734170,16390,16390,16390,16390,0
|
|
20231114,165100,460734170,16390,16390,16390,16390,0
|
|
20231114,165000,460734170,16390,16390,16390,16390,535
|
|
20231114,164900,460734170,16390,16390,16390,16390,0
|
|
20231114,164800,460734170,16390,16390,16390,16390,0
|
|
20231114,164700,460734170,16390,16390,16390,16390,0
|
|
20231114,164600,460734170,16390,16390,16390,16390,0
|
|
20231114,164500,460734170,16390,16390,16390,16390,0
|
|
20231114,164400,460734170,16390,16390,16390,16390,0
|
|
20231114,164300,460734170,16390,16390,16390,16390,0
|
|
20231114,164200,460734170,16390,16390,16390,16390,0
|
|
20231114,164100,460734170,16390,16390,16390,16390,0
|
|
20231114,164000,460734170,16390,16390,16390,16390,0
|
|
20231114,163900,460734170,16390,16390,16390,16390,0
|
|
20231114,163800,460734170,16390,16390,16390,16390,0
|
|
20231114,163700,460734170,16390,16390,16390,16390,0
|
|
20231114,163600,460734170,16390,16390,16390,16390,0
|
|
20231114,163500,460734170,16390,16390,16390,16390,0
|
|
20231114,163400,460734170,16390,16390,16390,16390,0
|
|
20231114,163300,460734170,16390,16390,16390,16390,0
|
|
20231114,163200,460734170,16390,16390,16390,16390,0
|
|
20231114,163100,460734170,16390,16390,16390,16390,0
|
|
20231114,163000,460734170,16390,16390,16390,16390,0
|
|
20231114,162900,460734170,16390,16390,16390,16390,0
|
|
20231114,162800,460734170,16390,16390,16390,16390,0
|
|
20231114,162700,460734170,16390,16390,16390,16390,0
|
|
20231114,162600,460734170,16390,16390,16390,16390,0
|
|
20231114,162500,460734170,16390,16390,16390,16390,0
|
|
20231114,162400,460734170,16390,16390,16390,16390,0
|
|
20231114,162300,460734170,16390,16390,16390,16390,0
|
|
20231114,162200,460734170,16390,16390,16390,16390,0
|
|
20231114,162100,460734170,16390,16390,16390,16390,0
|
|
20231114,162000,460734170,16390,16390,16390,16390,535
|
|
20231114,161900,460734170,16390,16390,16390,16390,0
|
|
20231114,161800,460734170,16390,16390,16390,16390,0
|
|
20231114,161700,460734170,16390,16390,16390,16390,0
|
|
20231114,161600,460734170,16390,16390,16390,16390,0
|
|
20231114,161500,460734170,16390,16390,16390,16390,0
|
|
20231114,161400,460734170,16390,16390,16390,16390,0
|
|
20231114,161300,460734170,16390,16390,16390,16390,0
|
|
20231114,161200,460734170,16390,16390,16390,16390,0
|
|
20231114,161100,460734170,16390,16390,16390,16390,0
|
|
20231114,161000,460734170,16390,16390,16390,16390,0
|
|
20231114,160900,460734170,16390,16390,16390,16390,0
|
|
20231114,160800,460734170,16390,16390,16390,16390,0
|
|
20231114,160700,460734170,16390,16390,16390,16390,0
|
|
20231114,160600,460734170,16390,16390,16390,16390,0
|
|
20231114,160500,460734170,16390,16390,16390,16390,0
|
|
20231114,160400,460734170,16390,16390,16390,16390,0
|
|
20231114,160300,460734170,16390,16390,16390,16390,0
|
|
20231114,160200,460734170,16390,16390,16390,16390,0
|
|
20231114,160100,460734170,16390,16390,16390,16390,0
|
|
20231114,160000,460734170,16390,16390,16390,16390,0
|
|
20231114,155900,460734170,16390,16390,16390,16390,0
|
|
20231114,155800,460734170,16390,16390,16390,16390,0
|
|
20231114,155700,460734170,16390,16390,16390,16390,0
|
|
20231114,155600,460734170,16390,16390,16390,16390,0
|
|
20231114,155500,460734170,16390,16390,16390,16390,0
|
|
20231114,155400,460734170,16390,16390,16390,16390,0
|
|
20231114,155300,460734170,16390,16390,16390,16390,0
|
|
20231114,155200,460734170,16390,16390,16390,16390,0
|
|
20231114,155100,460734170,16390,16390,16390,16390,0
|
|
20231114,155000,460734170,16390,16390,16390,16390,535
|
|
20231114,154900,460734170,16390,16390,16390,16390,0
|
|
20231114,154800,460734170,16390,16390,16390,16390,0
|
|
20231114,154700,460734170,16390,16390,16390,16390,0
|
|
20231114,154600,460734170,16390,16390,16390,16390,0
|
|
20231114,154500,460734170,16390,16390,16390,16390,0
|
|
20231114,154400,460734170,16390,16390,16390,16390,0
|
|
20231114,154300,460734170,16390,16390,16390,16390,0
|
|
20231114,154200,460734170,16390,16390,16390,16390,0
|
|
20231114,154100,460734170,16390,16390,16390,16390,0
|
|
20231114,154000,460734170,16390,16390,16390,16390,0
|
|
20231114,153900,460734170,16390,16390,16390,16390,0
|
|
20231114,153800,460734170,16390,16390,16390,16390,0
|
|
20231114,153700,460734170,16390,16390,16390,16390,0
|
|
20231114,153600,460734170,16390,16390,16390,16390,0
|
|
20231114,153500,460734170,16390,16390,16390,16390,0
|
|
20231114,153400,460734170,16390,16390,16390,16390,0
|
|
20231114,153300,460734170,16390,16390,16390,16390,0
|
|
20231114,153200,460734170,16390,16390,16390,16390,0
|
|
20231114,153100,460734170,16390,16390,16390,16390,0
|
|
20231114,153000,460734170,16390,16390,16390,16390,535
|
|
20231114,152900,451965520,16390,16390,16390,16390,0
|
|
20231114,152800,451965520,16390,16390,16390,16390,0
|
|
20231114,152700,451965520,16390,16390,16390,16390,0
|
|
20231114,152600,451965520,16390,16390,16390,16390,0
|
|
20231114,152500,451965520,16390,16390,16390,16390,0
|
|
20231114,152400,451965520,16390,16390,16390,16390,0
|
|
20231114,152300,451965520,16390,16390,16390,16390,0
|
|
20231114,152200,451965520,16390,16390,16390,16390,0
|
|
20231114,152100,451965520,16390,16390,16390,16390,0
|
|
20231114,152000,451965520,16390,16390,16390,16390,0
|
|
20231114,151900,451965520,16390,16330,16480,16330,91
|
|
20231114,151800,450475110,16330,16330,16330,16320,104
|
|
20231114,151700,448777290,16330,16320,16330,16320,69
|
|
20231114,151600,447650990,16320,16320,16320,16320,178
|
|
20231114,151500,444746030,16320,16320,16320,16320,16
|
|
20231114,151400,444484910,16320,16330,16330,16320,139
|
|
20231114,151300,442215230,16330,16340,16340,16330,24
|
|
20231114,151200,441823260,16340,16340,16340,16340,1
|
|
20231114,151100,441806920,16340,16330,16350,16330,20
|
|
20231114,151000,441480120,16330,16320,16330,16320,24
|
|
20231114,150900,441088380,16330,16340,16340,16330,157
|
|
20231114,150800,438524560,16330,16330,16340,16330,152
|
|
20231114,150700,436042390,16330,16380,16380,16330,233
|
|
20231114,150600,432232500,16380,16380,16380,16380,2
|
|
20231114,150500,432199740,16380,16380,16380,16380,7
|
|
20231114,150400,432085080,16380,16380,16380,16380,50
|
|
20231114,150300,431266080,16380,16380,16380,16380,2
|
|
20231114,150200,431233320,16380,16390,16390,16380,97
|
|
20231114,150100,429643580,16390,16390,16390,16390,1
|
|
20231114,150000,429627190,16390,16390,16390,16390,2
|
|
20231114,145900,429594410,16390,16380,16390,16380,90
|
|
20231114,145800,428119480,16380,16390,16390,16380,8
|
|
20231114,145700,427988380,16390,16390,16390,16390,0
|
|
20231114,145600,427988380,16390,16390,16390,16390,1
|
|
20231114,145500,427971990,16400,16400,16400,16400,0
|
|
20231114,145400,427971990,16400,16400,16400,16400,0
|
|
20231114,145300,427971990,16400,16400,16400,16400,2
|
|
20231114,145200,427939190,16400,16460,16460,16400,462
|
|
20231114,145100,420339880,16510,16510,16510,16510,1
|
|
20231114,145000,420323370,16510,16510,16510,16510,62
|
|
20231114,144900,419299750,16450,16450,16450,16450,0
|
|
20231114,144800,419299750,16450,16450,16450,16450,1
|
|
20231114,144700,419283300,16500,16370,16500,16370,1000
|
|
20231114,144600,402814970,16370,16370,16370,16370,80
|
|
20231114,144500,401505370,16360,16360,16360,16360,0
|
|
20231114,144400,401505370,16360,16360,16360,16360,0
|
|
20231114,144300,401505370,16360,16360,16360,16360,16
|
|
20231114,144200,401243610,16360,16360,16360,16360,0
|
|
20231114,144100,401243610,16360,16340,16360,16340,318
|
|
20231114,144000,396046960,16330,16330,16330,16330,15
|
|
20231114,143900,395802010,16310,16310,16310,16310,1
|
|
20231114,143800,395785700,16320,16330,16330,16310,91
|
|
20231114,143700,394300670,16340,16340,16340,16340,20
|
|
20231114,143600,393973870,16340,16340,16340,16340,7
|
|
20231114,143500,393859490,16330,16320,16330,16320,80
|
|
20231114,143400,392553590,16300,16310,16310,16300,100
|
|
20231114,143300,390923580,16310,16310,16310,16310,0
|
|
20231114,143200,390923580,16310,16300,16310,16300,51
|
|
20231114,143100,390091820,16300,16300,16300,16300,0
|
|
20231114,143000,390091820,16300,16330,16330,16300,514
|
|
20231114,142900,381709950,16330,16340,16340,16330,50
|
|
20231114,142800,380893360,16340,16350,16350,16340,30
|
|
20231114,142700,380403130,16350,16350,16350,16350,33
|
|
20231114,142600,379863580,16360,16360,16360,16360,0
|
|
20231114,142500,379863580,16360,16350,16360,16350,202
|
|
20231114,142400,376560860,16350,16350,16350,16350,36
|
|
20231114,142300,375972260,16350,16360,16360,16350,181
|
|
20231114,142200,373011560,16380,16380,16380,16380,0
|
|
20231114,142100,373011560,16380,16380,16380,16380,0
|
|
20231114,142000,373011560,16380,16380,16380,16380,1
|
|
20231114,141900,372995180,16370,16370,16370,16370,0
|
|
20231114,141800,372995180,16370,16370,16370,16370,0
|
|
20231114,141700,372995180,16370,16380,16380,16370,35
|
|
20231114,141600,372422180,16370,16380,16380,16370,32
|
|
20231114,141500,371898330,16430,16430,16430,16430,0
|
|
20231114,141400,371898330,16430,16380,16430,16380,265
|
|
20231114,141300,367557580,16380,16380,16380,16380,0
|
|
20231114,141200,367557580,16380,16380,16380,16380,0
|
|
20231114,141100,367557580,16380,16310,16380,16310,532
|
|
20231114,141000,358856150,16300,16350,16360,16300,1072
|
|
20231114,140900,341364640,16350,16350,16350,16350,101
|
|
20231114,140800,339713290,16350,16390,16390,16350,150
|
|
20231114,140700,337260180,16360,16350,16360,16350,139
|
|
20231114,140600,334986640,16350,16400,16400,16350,1539
|
|
20231114,140500,309815250,16390,16390,16390,16390,0
|
|
20231114,140400,309815250,16390,16390,16390,16390,110
|
|
20231114,140300,308012350,16390,16400,16400,16390,200
|
|
20231114,140200,304733090,16400,16400,16400,16400,0
|
|
20231114,140100,304733090,16400,16400,16400,16400,0
|
|
20231114,140000,304733090,16400,16400,16400,16400,0
|
|
20231114,135900,304733090,16400,16390,16400,16390,320
|
|
20231114,135800,299485140,16400,16400,16400,16400,86
|
|
20231114,135700,298074740,16400,16430,16430,16400,1233
|
|
20231114,135600,277835880,16430,16430,16430,16420,149
|
|
20231114,135500,275387970,16430,16430,16430,16430,1
|
|
20231114,135400,275371540,16440,16440,16440,16440,0
|
|
20231114,135300,275371540,16440,16440,16440,16440,0
|
|
20231114,135200,275371540,16440,16440,16440,16440,0
|
|
20231114,135100,275371540,16440,16440,16440,16440,0
|
|
20231114,135000,275371540,16440,16440,16440,16440,78
|
|
20231114,134900,274089220,16440,16440,16440,16440,0
|
|
20231114,134800,274089220,16440,16440,16440,16440,20
|
|
20231114,134700,273760420,16440,16440,16440,16440,0
|
|
20231114,134600,273760420,16440,16440,16440,16440,0
|
|
20231114,134500,273760420,16440,16440,16440,16440,0
|
|
20231114,134400,273760420,16440,16440,16440,16440,0
|
|
20231114,134300,273760420,16440,16440,16440,16440,0
|
|
20231114,134200,273760420,16440,16430,16440,16430,105
|
|
20231114,134100,272034940,16420,16430,16430,16420,75
|
|
20231114,134000,270802860,16430,16430,16430,16430,16
|
|
20231114,133900,270539980,16430,16430,16430,16430,0
|
|
20231114,133800,270539980,16430,16430,16430,16430,0
|
|
20231114,133700,270539980,16430,16430,16430,16430,6
|
|
20231114,133600,270441400,16430,16430,16430,16430,0
|
|
20231114,133500,270441400,16430,16430,16430,16430,20
|
|
20231114,133400,270112800,16440,16440,16440,16440,1
|
|
20231114,133300,270096360,16430,16430,16430,16430,10
|
|
20231114,133200,269932060,16430,16430,16430,16430,6
|
|
20231114,133100,269833480,16430,16430,16430,16430,0
|
|
20231114,133000,269833480,16430,16430,16430,16430,9
|
|
20231114,132900,269685610,16430,16430,16430,16430,0
|
|
20231114,132800,269685610,16430,16430,16430,16430,0
|
|
20231114,132700,269685610,16430,16430,16430,16430,17
|
|
20231114,132600,269406300,16430,16430,16430,16430,0
|
|
20231114,132500,269406300,16430,16430,16430,16430,0
|
|
20231114,132400,269406300,16430,16430,16430,16430,16
|
|
20231114,132300,269143420,16430,16430,16430,16430,0
|
|
20231114,132200,269143420,16430,16430,16430,16430,0
|
|
20231114,132100,269143420,16430,16430,16430,16430,23
|
|
20231114,132000,268765530,16440,16440,16440,16440,0
|
|
20231114,131900,268765530,16440,16460,16460,16440,2
|
|
20231114,131800,268732630,16420,16420,16420,16420,0
|
|
20231114,131700,268732630,16420,16420,16420,16420,0
|
|
20231114,131600,268732630,16420,16420,16420,16420,0
|
|
20231114,131500,268732630,16420,16420,16420,16420,66
|
|
20231114,131400,267648910,16410,16410,16410,16410,12
|
|
20231114,131300,267451990,16410,16420,16420,16410,30
|
|
20231114,131200,266959660,16430,16430,16430,16430,131
|
|
20231114,131100,264807330,16430,16430,16430,16430,0
|
|
20231114,131000,264807330,16430,16430,16430,16420,179
|
|
20231114,130900,261866520,16420,16420,16420,16420,0
|
|
20231114,130800,261866520,16420,16420,16420,16420,0
|
|
20231114,130700,261866520,16420,16420,16420,16420,0
|
|
20231114,130600,261866520,16420,16420,16420,16420,0
|
|
20231114,130500,261866520,16420,16410,16420,16410,337
|
|
20231114,130400,256333030,16390,16400,16400,16390,63
|
|
20231114,130300,255300010,16420,16460,16460,16410,310
|
|
20231114,130200,250207820,16460,16490,16490,16460,36
|
|
20231114,130100,249614950,16480,16480,16480,16480,0
|
|
20231114,130000,249614950,16480,16480,16480,16480,30
|
|
20231114,125900,249120550,16490,16490,16490,16490,0
|
|
20231114,125800,249120550,16490,16490,16490,16490,8
|
|
20231114,125700,248988630,16500,16500,16500,16500,0
|
|
20231114,125600,248988630,16500,16500,16500,16500,8
|
|
20231114,125500,248856630,16500,16500,16500,16500,100
|
|
20231114,125400,247206630,16500,16510,16510,16500,500
|
|
20231114,125300,238955570,16530,16530,16530,16530,0
|
|
20231114,125200,238955570,16530,16530,16530,16530,0
|
|
20231114,125100,238955570,16530,16530,16530,16530,0
|
|
20231114,125000,238955570,16530,16530,16530,16530,1
|
|
20231114,124900,238939040,16520,16530,16530,16520,92
|
|
20231114,124800,237418710,16530,16530,16530,16530,0
|
|
20231114,124700,237418710,16530,16530,16530,16530,46
|
|
20231114,124600,236658330,16520,16520,16520,16520,5
|
|
20231114,124500,236575730,16520,16530,16530,16510,85
|
|
20231114,124400,235172210,16500,16580,16580,16500,1136
|
|
20231114,124300,216371610,16580,16580,16580,16580,1
|
|
20231114,124200,216355030,16590,16590,16590,16590,0
|
|
20231114,124100,216355030,16590,16590,16590,16590,0
|
|
20231114,124000,216355030,16590,16590,16590,16590,0
|
|
20231114,123900,216355030,16590,16590,16590,16590,10
|
|
20231114,123800,216189130,16590,16590,16590,16590,0
|
|
20231114,123700,216189130,16590,16590,16590,16590,0
|
|
20231114,123600,216189130,16590,16590,16590,16590,5
|
|
20231114,123500,216106180,16580,16580,16580,16580,0
|
|
20231114,123400,216106180,16580,16580,16580,16580,0
|
|
20231114,123300,216106180,16580,16580,16580,16580,0
|
|
20231114,123200,216106180,16580,16580,16580,16580,0
|
|
20231114,123100,216106180,16580,16580,16580,16580,0
|
|
20231114,123000,216106180,16580,16580,16580,16580,0
|
|
20231114,122900,216106180,16580,16600,16600,16580,308
|
|
20231114,122800,210996590,16600,16600,16600,16600,0
|
|
20231114,122700,210996590,16600,16600,16600,16600,0
|
|
20231114,122600,210996590,16600,16600,16600,16600,0
|
|
20231114,122500,210996590,16600,16600,16600,16600,0
|
|
20231114,122400,210996590,16600,16600,16600,16600,77
|
|
20231114,122300,209718390,16590,16590,16590,16590,9
|
|
20231114,122200,209569080,16590,16590,16590,16590,0
|
|
20231114,122100,209569080,16590,16590,16590,16590,0
|
|
20231114,122000,209569080,16590,16590,16590,16590,0
|
|
20231114,121900,209569080,16590,16590,16590,16590,0
|
|
20231114,121800,209569080,16590,16590,16590,16590,0
|
|
20231114,121700,209569080,16590,16590,16590,16590,18
|
|
20231114,121600,209270460,16590,16590,16590,16590,6
|
|
20231114,121500,209170920,16590,16590,16590,16590,0
|
|
20231114,121400,209170920,16590,16590,16600,16590,29
|
|
20231114,121300,208689800,16590,16590,16590,16590,0
|
|
20231114,121200,208689800,16590,16590,16590,16590,0
|
|
20231114,121100,208689800,16590,16590,16590,16590,0
|
|
20231114,121000,208689800,16590,16590,16590,16590,34
|
|
20231114,120900,208125740,16590,16590,16590,16590,0
|
|
20231114,120800,208125740,16590,16590,16590,16590,0
|
|
20231114,120700,208125740,16590,16590,16590,16590,16
|
|
20231114,120600,207860300,16600,16600,16600,16600,0
|
|
20231114,120500,207860300,16600,16600,16600,16600,0
|
|
20231114,120400,207860300,16600,16600,16600,16600,12
|
|
20231114,120300,207661100,16600,16600,16600,16600,22
|
|
20231114,120200,207295900,16610,16610,16610,16610,2
|
|
20231114,120100,207262680,16610,16610,16610,16610,2
|
|
20231114,120000,207229460,16610,16600,16610,16600,7
|
|
20231114,115900,207113250,16610,16610,16610,16610,0
|
|
20231114,115800,207113250,16610,16610,16610,16610,5
|
|
20231114,115700,207030200,16610,16610,16610,16610,43
|
|
20231114,115600,206315970,16600,16600,16600,16600,21
|
|
20231114,115500,205967370,16590,16590,16590,16590,0
|
|
20231114,115400,205967370,16590,16590,16590,16590,0
|
|
20231114,115300,205967370,16590,16590,16590,16590,9
|
|
20231114,115200,205818060,16600,16600,16600,16600,0
|
|
20231114,115100,205818060,16600,16600,16600,16600,0
|
|
20231114,115000,205818060,16600,16600,16600,16600,401
|
|
20231114,114900,199161460,16610,16610,16610,16610,0
|
|
20231114,114800,199161460,16610,16610,16610,16610,0
|
|
20231114,114700,199161460,16610,16610,16610,16610,0
|
|
20231114,114600,199161460,16610,16610,16610,16610,0
|
|
20231114,114500,199161460,16610,16610,16610,16610,0
|
|
20231114,114400,199161460,16610,16610,16610,16610,36
|
|
20231114,114300,198563500,16600,16630,16630,16600,211
|
|
20231114,114200,195055040,16630,16630,16630,16630,37
|
|
20231114,114100,194439730,16630,16630,16630,16630,0
|
|
20231114,114000,194439730,16630,16630,16630,16630,0
|
|
20231114,113900,194439730,16630,16630,16630,16630,18
|
|
20231114,113800,194140390,16630,16630,16630,16630,0
|
|
20231114,113700,194140390,16630,16630,16630,16630,0
|
|
20231114,113600,194140390,16630,16630,16630,16630,18
|
|
20231114,113500,193841050,16630,16630,16630,16630,0
|
|
20231114,113400,193841050,16630,16630,16630,16630,0
|
|
20231114,113300,193841050,16630,16630,16630,16630,0
|
|
20231114,113200,193841050,16630,16630,16630,16630,0
|
|
20231114,113100,193841050,16630,16630,16630,16630,50
|
|
20231114,113000,193009550,16630,16630,16630,16630,1
|
|
20231114,112900,192992920,16680,16670,16680,16670,50
|
|
20231114,112800,192159230,16630,16630,16630,16630,0
|
|
20231114,112700,192159230,16630,16630,16630,16630,32
|
|
20231114,112600,191627070,16600,16600,16600,16600,0
|
|
20231114,112500,191627070,16600,16590,16600,16590,38
|
|
20231114,112400,190996440,16570,16570,16570,16570,0
|
|
20231114,112300,190996440,16570,16570,16570,16570,30
|
|
20231114,112200,190499340,16590,16590,16590,16590,3
|
|
20231114,112100,190449570,16600,16600,16600,16600,0
|
|
20231114,112000,190449570,16600,16600,16600,16600,98
|
|
20231114,111900,188822770,16600,16600,16600,16580,219
|
|
20231114,111800,185187990,16590,16590,16590,16590,0
|
|
20231114,111700,185187990,16590,16590,16590,16590,0
|
|
20231114,111600,185187990,16590,16590,16590,16590,0
|
|
20231114,111500,185187990,16590,16600,16600,16590,37
|
|
20231114,111400,184574130,16590,16620,16620,16570,390
|
|
20231114,111300,178095010,16590,16550,16600,16540,1069
|
|
20231114,111200,160369770,16550,16570,16570,16540,132
|
|
20231114,111100,158185020,16570,16640,16640,16570,189
|
|
20231114,111000,155049550,16670,16670,16670,16670,0
|
|
20231114,110900,155049550,16670,16670,16670,16670,72
|
|
20231114,110800,153849310,16680,16640,16680,16640,106
|
|
20231114,110700,152082270,16640,16610,16640,16610,162
|
|
20231114,110600,149391120,16610,16610,16610,16610,18
|
|
20231114,110500,149092140,16610,16610,16610,16610,67
|
|
20231114,110400,147979270,16610,16630,16630,16610,241
|
|
20231114,110300,143972700,16640,16650,16650,16640,76
|
|
20231114,110200,142707660,16660,16660,16660,16660,0
|
|
20231114,110100,142707660,16660,16660,16660,16660,0
|
|
20231114,110000,142707660,16660,16660,16660,16660,11
|
|
20231114,105900,142524400,16670,16670,16670,16670,211
|
|
20231114,105800,139007030,16700,16700,16700,16700,60
|
|
20231114,105700,138005030,16700,16710,16710,16700,381
|
|
20231114,105600,131640960,16720,16720,16720,16720,0
|
|
20231114,105500,131640960,16720,16720,16720,16720,0
|
|
20231114,105400,131640960,16720,16720,16720,16720,0
|
|
20231114,105300,131640960,16720,16720,16720,16720,0
|
|
20231114,105200,131640960,16720,16730,16730,16720,18
|
|
20231114,105100,131339830,16770,16780,16780,16730,62
|
|
20231114,105000,130301140,16720,16720,16720,16720,0
|
|
20231114,104900,130301140,16720,16720,16720,16720,0
|
|
20231114,104800,130301140,16720,16720,16720,16720,0
|
|
20231114,104700,130301140,16720,16720,16720,16720,0
|
|
20231114,104600,130301140,16720,16720,16720,16720,0
|
|
20231114,104500,130301140,16720,16720,16720,16720,53
|
|
20231114,104400,129414980,16700,16700,16700,16700,0
|
|
20231114,104300,129414980,16700,16700,16700,16700,0
|
|
20231114,104200,129414980,16700,16700,16700,16700,0
|
|
20231114,104100,129414980,16700,16670,16700,16670,165
|
|
20231114,104000,126663800,16670,16670,16670,16670,0
|
|
20231114,103900,126663800,16670,16670,16670,16670,110
|
|
20231114,103800,124830100,16670,16670,16670,16670,10
|
|
20231114,103700,124663400,16670,16660,16670,16660,2
|
|
20231114,103600,124630070,16640,16640,16650,16640,435
|
|
20231114,103500,117389280,16640,16650,16650,16640,40
|
|
20231114,103400,116723630,16650,16650,16650,16650,0
|
|
20231114,103300,116723630,16650,16690,16690,16630,920
|
|
20231114,103200,101420580,16690,16720,16720,16690,17
|
|
20231114,103100,101136820,16700,16700,16700,16700,0
|
|
20231114,103000,101136820,16700,16710,16710,16700,173
|
|
20231114,102900,98246720,16740,16770,16770,16740,274
|
|
20231114,102800,93658180,16770,16780,16780,16770,148
|
|
20231114,102700,91175900,16800,16800,16800,16800,0
|
|
20231114,102600,91175900,16800,16800,16800,16800,0
|
|
20231114,102500,91175900,16800,16800,16800,16800,0
|
|
20231114,102400,91175900,16800,16800,16800,16800,0
|
|
20231114,102300,91175900,16800,16800,16800,16800,0
|
|
20231114,102200,91175900,16800,16830,16830,16800,110
|
|
20231114,102100,89326800,16830,16830,16830,16830,0
|
|
20231114,102000,89326800,16830,16830,16830,16830,0
|
|
20231114,101900,89326800,16830,16830,16830,16830,16
|
|
20231114,101800,89057520,16850,16850,16850,16850,0
|
|
20231114,101700,89057520,16850,16850,16850,16850,0
|
|
20231114,101600,89057520,16850,16850,16850,16850,1
|
|
20231114,101500,89040670,16860,16860,16860,16860,1
|
|
20231114,101400,89023810,16850,16850,16850,16850,0
|
|
20231114,101300,89023810,16850,16850,16850,16850,0
|
|
20231114,101200,89023810,16850,16850,16850,16850,0
|
|
20231114,101100,89023810,16850,16850,16850,16850,0
|
|
20231114,101000,89023810,16850,16850,16850,16850,0
|
|
20231114,100900,89023810,16850,16850,16850,16850,11
|
|
20231114,100800,88838460,16870,16870,16870,16870,0
|
|
20231114,100700,88838460,16870,16870,16870,16870,0
|
|
20231114,100600,88838460,16870,16870,16870,16870,30
|
|
20231114,100500,88332360,16870,16870,16870,16870,0
|
|
20231114,100400,88332360,16870,16870,16870,16870,1
|
|
20231114,100300,88315490,16860,16860,16860,16860,101
|
|
20231114,100200,86612630,16850,16850,16850,16850,4
|
|
20231114,100100,86545230,16890,16890,16890,16890,0
|
|
20231114,100000,86545230,16890,16890,16890,16890,1
|
|
20231114,095900,86528340,16850,16850,16850,16850,0
|
|
20231114,095800,86528340,16850,16850,16850,16850,0
|
|
20231114,095700,86528340,16850,16850,16850,16850,0
|
|
20231114,095600,86528340,16850,16880,16880,16850,23
|
|
20231114,095500,86140130,16890,16890,16890,16890,100
|
|
20231114,095400,84451130,16880,16880,16880,16880,0
|
|
20231114,095300,84451130,16880,16880,16880,16880,0
|
|
20231114,095200,84451130,16880,16860,16890,16860,633
|
|
20231114,095100,73772780,16920,16970,16970,16920,600
|
|
20231114,095000,63611500,16970,16970,16970,16970,0
|
|
20231114,094900,63611500,16970,16970,16970,16970,35
|
|
20231114,094800,63017550,16970,16970,16970,16970,0
|
|
20231114,094700,63017550,16970,16970,16970,16970,0
|
|
20231114,094600,63017550,16970,16970,16970,16970,15
|
|
20231114,094500,62763000,16980,16970,16980,16950,301
|
|
20231114,094400,57658240,16970,16970,16970,16970,62
|
|
20231114,094300,56606100,16950,17000,17000,16950,829
|
|
20231114,094200,42534210,17030,17030,17030,17030,0
|
|
20231114,094100,42534210,17030,17030,17030,17030,1
|
|
20231114,094000,42517180,17030,17030,17030,17030,9
|
|
20231114,093900,42363910,17040,17040,17040,17040,0
|
|
20231114,093800,42363910,17040,17040,17040,17040,1
|
|
20231114,093700,42346870,17040,17040,17040,17040,0
|
|
20231114,093600,42346870,17040,17040,17040,17040,1
|
|
20231114,093500,42329830,17050,17050,17050,17050,0
|
|
20231114,093400,42329830,17050,17050,17050,17050,1
|
|
20231114,093300,42312780,17050,17050,17050,17050,0
|
|
20231114,093200,42312780,17050,17040,17050,17040,235
|
|
20231114,093100,38308370,17040,17040,17040,17040,1
|
|
20231114,093000,38291330,17040,17040,17040,17040,0
|
|
20231114,092900,38291330,17040,17040,17040,17040,1
|
|
20231114,092800,38274290,17040,17040,17040,17040,1
|
|
20231114,092700,38257250,17040,17040,17040,17040,41
|
|
20231114,092600,37558610,17040,17040,17040,17040,0
|
|
20231114,092500,37558610,17040,17040,17040,17040,1
|
|
20231114,092400,37541570,17000,17000,17000,17000,124
|
|
20231114,092300,35433570,17040,17040,17040,17040,0
|
|
20231114,092200,35433570,17040,17040,17040,17040,6
|
|
20231114,092100,35331330,17040,17000,17040,17000,341
|
|
20231114,092000,29526970,17000,17000,17000,17000,95
|
|
20231114,091900,27911970,16980,16960,16980,16960,926
|
|
20231114,091800,12195800,16960,16930,16960,16930,246
|
|
20231114,091700,8030220,16940,16920,16940,16920,35
|
|
20231114,091600,7438000,16910,16860,16910,16860,28
|
|
20231114,091500,6964840,16860,16860,16860,16860,1
|
|
20231114,091400,6947980,16860,16860,16860,16860,0
|
|
20231114,091300,6947980,16860,16860,16860,16860,0
|
|
20231114,091200,6947980,16860,16860,16860,16860,105
|
|
20231114,091100,5177680,16920,16920,16920,16920,0
|
|
20231114,091000,5177680,16920,16920,16920,16920,0
|
|
20231114,090900,5177680,16920,16920,16920,16920,0
|
|
20231114,090800,5177680,16920,16920,16920,16920,0
|
|
20231114,090700,5177680,16920,16920,16920,16920,9
|
|
20231114,090600,5025400,16940,16940,16940,16940,0
|
|
20231114,090500,5025400,16940,16940,16940,16940,0
|
|
20231114,090400,5025400,16940,16940,16940,16940,0
|
|
20231114,090300,5025400,16940,16940,16940,16940,0
|
|
20231114,090200,5025400,16940,16930,16940,16930,29
|
|
20231114,090100,4534390,16980,16910,16980,16910,100
|
|
20231114,090000,2839000,16700,16700,16700,16700,170
|