590 lines
30 KiB
CSV
590 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184700,306938880,16790,16790,16790,16790,205
|
|
20231122,184600,306938880,16790,16790,16790,16790,0
|
|
20231122,184500,306938880,16790,16790,16790,16790,0
|
|
20231122,184400,306938880,16790,16790,16790,16790,0
|
|
20231122,184300,306938880,16790,16790,16790,16790,0
|
|
20231122,184200,306938880,16790,16790,16790,16790,0
|
|
20231122,184100,306938880,16790,16790,16790,16790,0
|
|
20231122,184000,306938880,16790,16790,16790,16790,0
|
|
20231122,183900,306938880,16790,16790,16790,16790,0
|
|
20231122,183800,306938880,16790,16790,16790,16790,0
|
|
20231122,183700,306938880,16790,16790,16790,16790,0
|
|
20231122,183600,306938880,16790,16790,16790,16790,0
|
|
20231122,183500,306938880,16790,16790,16790,16790,0
|
|
20231122,183400,306938880,16790,16790,16790,16790,0
|
|
20231122,183300,306938880,16790,16790,16790,16790,0
|
|
20231122,183200,306938880,16790,16790,16790,16790,0
|
|
20231122,183100,306938880,16790,16790,16790,16790,0
|
|
20231122,183000,306938880,16790,16790,16790,16790,0
|
|
20231122,182900,306938880,16790,16790,16790,16790,0
|
|
20231122,182800,306938880,16790,16790,16790,16790,0
|
|
20231122,182700,306938880,16790,16790,16790,16790,0
|
|
20231122,182600,306938880,16790,16790,16790,16790,0
|
|
20231122,182500,306938880,16790,16790,16790,16790,0
|
|
20231122,182400,306938880,16790,16790,16790,16790,0
|
|
20231122,182300,306938880,16790,16790,16790,16790,0
|
|
20231122,182200,306938880,16790,16790,16790,16790,0
|
|
20231122,182100,306938880,16790,16790,16790,16790,0
|
|
20231122,182000,306938880,16790,16790,16790,16790,0
|
|
20231122,181900,306938880,16790,16790,16790,16790,0
|
|
20231122,181800,306938880,16790,16790,16790,16790,0
|
|
20231122,181700,306938880,16790,16790,16790,16790,205
|
|
20231122,181600,306938880,16790,16790,16790,16790,0
|
|
20231122,181500,306938880,16790,16790,16790,16790,0
|
|
20231122,181400,306938880,16790,16790,16790,16790,0
|
|
20231122,181300,306938880,16790,16790,16790,16790,0
|
|
20231122,181200,306938880,16790,16790,16790,16790,0
|
|
20231122,181100,306938880,16790,16790,16790,16790,0
|
|
20231122,181000,306938880,16790,16790,16790,16790,0
|
|
20231122,180900,306938880,16790,16790,16790,16790,0
|
|
20231122,180800,306938880,16790,16790,16790,16790,0
|
|
20231122,180700,306938880,16790,16790,16790,16790,0
|
|
20231122,180600,306938880,16790,16790,16790,16790,0
|
|
20231122,180500,306938880,16790,16790,16790,16790,0
|
|
20231122,180400,306938880,16790,16790,16790,16790,0
|
|
20231122,180300,306938880,16790,16790,16790,16790,0
|
|
20231122,180200,306938880,16790,16790,16790,16790,0
|
|
20231122,180100,306938880,16790,16790,16790,16790,0
|
|
20231122,180000,306938880,16790,16790,16790,16790,0
|
|
20231122,175900,306938880,16790,16790,16790,16790,0
|
|
20231122,175800,306938880,16790,16790,16790,16790,0
|
|
20231122,175700,306938880,16790,16790,16790,16790,0
|
|
20231122,175600,306938880,16790,16790,16790,16790,0
|
|
20231122,175500,306938880,16790,16790,16790,16790,0
|
|
20231122,175400,306938880,16790,16790,16790,16790,0
|
|
20231122,175300,306938880,16790,16790,16790,16790,0
|
|
20231122,175200,306938880,16790,16790,16790,16790,0
|
|
20231122,175100,306938880,16790,16790,16790,16790,0
|
|
20231122,175000,306938880,16790,16790,16790,16790,0
|
|
20231122,174900,306938880,16790,16790,16790,16790,0
|
|
20231122,174800,306938880,16790,16790,16790,16790,0
|
|
20231122,174700,306938880,16790,16790,16790,16790,205
|
|
20231122,174600,306938880,16790,16790,16790,16790,0
|
|
20231122,174500,306938880,16790,16790,16790,16790,0
|
|
20231122,174400,306938880,16790,16790,16790,16790,0
|
|
20231122,174300,306938880,16790,16790,16790,16790,0
|
|
20231122,174200,306938880,16790,16790,16790,16790,0
|
|
20231122,174100,306938880,16790,16790,16790,16790,0
|
|
20231122,174000,306938880,16790,16790,16790,16790,0
|
|
20231122,173900,306938880,16790,16790,16790,16790,0
|
|
20231122,173800,306938880,16790,16790,16790,16790,0
|
|
20231122,173700,306938880,16790,16790,16790,16790,0
|
|
20231122,173600,306938880,16790,16790,16790,16790,0
|
|
20231122,173500,306938880,16790,16790,16790,16790,0
|
|
20231122,173400,306938880,16790,16790,16790,16790,0
|
|
20231122,173300,306938880,16790,16790,16790,16790,0
|
|
20231122,173200,306938880,16790,16790,16790,16790,0
|
|
20231122,173100,306938880,16790,16790,16790,16790,0
|
|
20231122,173000,306938880,16790,16790,16790,16790,0
|
|
20231122,172900,306938880,16790,16790,16790,16790,0
|
|
20231122,172800,306938880,16790,16790,16790,16790,0
|
|
20231122,172700,306938880,16790,16790,16790,16790,0
|
|
20231122,172600,306938880,16790,16790,16790,16790,0
|
|
20231122,172500,306938880,16790,16790,16790,16790,0
|
|
20231122,172400,306938880,16790,16790,16790,16790,0
|
|
20231122,172300,306938880,16790,16790,16790,16790,0
|
|
20231122,172200,306938880,16790,16790,16790,16790,0
|
|
20231122,172100,306938880,16790,16790,16790,16790,0
|
|
20231122,172000,306938880,16790,16790,16790,16790,0
|
|
20231122,171900,306938880,16790,16790,16790,16790,0
|
|
20231122,171800,306938880,16790,16790,16790,16790,0
|
|
20231122,171700,306938880,16790,16790,16790,16790,205
|
|
20231122,171600,306938880,16790,16790,16790,16790,0
|
|
20231122,171500,306938880,16790,16790,16790,16790,0
|
|
20231122,171400,306938880,16790,16790,16790,16790,0
|
|
20231122,171300,306938880,16790,16790,16790,16790,0
|
|
20231122,171200,306938880,16790,16790,16790,16790,0
|
|
20231122,171100,306938880,16790,16790,16790,16790,0
|
|
20231122,171000,306938880,16790,16790,16790,16790,0
|
|
20231122,170900,306938880,16790,16790,16790,16790,0
|
|
20231122,170800,306938880,16790,16790,16790,16790,0
|
|
20231122,170700,306938880,16790,16790,16790,16790,0
|
|
20231122,170600,306938880,16790,16790,16790,16790,0
|
|
20231122,170500,306938880,16790,16790,16790,16790,0
|
|
20231122,170400,306938880,16790,16790,16790,16790,0
|
|
20231122,170300,306938880,16790,16790,16790,16790,0
|
|
20231122,170200,306938880,16790,16790,16790,16790,0
|
|
20231122,170100,306938880,16790,16790,16790,16790,0
|
|
20231122,170000,306938880,16790,16790,16790,16790,0
|
|
20231122,165900,306938880,16790,16790,16790,16790,0
|
|
20231122,165800,306938880,16790,16790,16790,16790,0
|
|
20231122,165700,306938880,16790,16790,16790,16790,0
|
|
20231122,165600,306938880,16790,16790,16790,16790,0
|
|
20231122,165500,306938880,16790,16790,16790,16790,0
|
|
20231122,165400,306938880,16790,16790,16790,16790,0
|
|
20231122,165300,306938880,16790,16790,16790,16790,0
|
|
20231122,165200,306938880,16790,16790,16790,16790,0
|
|
20231122,165100,306938880,16790,16790,16790,16790,0
|
|
20231122,165000,306938880,16790,16790,16790,16790,0
|
|
20231122,164900,306938880,16790,16790,16790,16790,0
|
|
20231122,164800,306938880,16790,16790,16790,16790,0
|
|
20231122,164700,306938880,16790,16790,16790,16790,205
|
|
20231122,164600,306938880,16790,16790,16790,16790,0
|
|
20231122,164500,306938880,16790,16790,16790,16790,0
|
|
20231122,164400,306938880,16790,16790,16790,16790,0
|
|
20231122,164300,306938880,16790,16790,16790,16790,0
|
|
20231122,164200,306938880,16790,16790,16790,16790,0
|
|
20231122,164100,306938880,16790,16790,16790,16790,0
|
|
20231122,164000,306938880,16790,16790,16790,16790,0
|
|
20231122,163900,306938880,16790,16790,16790,16790,0
|
|
20231122,163800,306938880,16790,16790,16790,16790,0
|
|
20231122,163700,306938880,16790,16790,16790,16790,0
|
|
20231122,163600,306938880,16790,16790,16790,16790,0
|
|
20231122,163500,306938880,16790,16790,16790,16790,0
|
|
20231122,163400,306938880,16790,16790,16790,16790,0
|
|
20231122,163300,306938880,16790,16790,16790,16790,0
|
|
20231122,163200,306938880,16790,16790,16790,16790,0
|
|
20231122,163100,306938880,16790,16790,16790,16790,0
|
|
20231122,163000,306938880,16790,16790,16790,16790,0
|
|
20231122,162900,306938880,16790,16790,16790,16790,0
|
|
20231122,162800,306938880,16790,16790,16790,16790,0
|
|
20231122,162700,306938880,16790,16790,16790,16790,0
|
|
20231122,162600,306938880,16790,16790,16790,16790,0
|
|
20231122,162500,306938880,16790,16790,16790,16790,0
|
|
20231122,162400,306938880,16790,16790,16790,16790,0
|
|
20231122,162300,306938880,16790,16790,16790,16790,0
|
|
20231122,162200,306938880,16790,16790,16790,16790,0
|
|
20231122,162100,306938880,16790,16790,16790,16790,0
|
|
20231122,162000,306938880,16790,16790,16790,16790,0
|
|
20231122,161900,306938880,16790,16790,16790,16790,0
|
|
20231122,161800,306938880,16790,16790,16790,16790,0
|
|
20231122,161700,306938880,16790,16790,16790,16790,205
|
|
20231122,161600,306938880,16790,16790,16790,16790,0
|
|
20231122,161500,306938880,16790,16790,16790,16790,0
|
|
20231122,161400,306938880,16790,16790,16790,16790,0
|
|
20231122,161300,306938880,16790,16790,16790,16790,0
|
|
20231122,161200,306938880,16790,16790,16790,16790,0
|
|
20231122,161100,306938880,16790,16790,16790,16790,0
|
|
20231122,161000,306938880,16790,16790,16790,16790,0
|
|
20231122,160900,306938880,16790,16790,16790,16790,0
|
|
20231122,160800,306938880,16790,16790,16790,16790,0
|
|
20231122,160700,306938880,16790,16790,16790,16790,0
|
|
20231122,160600,306938880,16790,16790,16790,16790,0
|
|
20231122,160500,306938880,16790,16790,16790,16790,0
|
|
20231122,160400,306938880,16790,16790,16790,16790,0
|
|
20231122,160300,306938880,16790,16790,16790,16790,0
|
|
20231122,160200,306938880,16790,16790,16790,16790,0
|
|
20231122,160100,306938880,16790,16790,16790,16790,0
|
|
20231122,160000,306938880,16790,16790,16790,16790,0
|
|
20231122,155900,306938880,16790,16790,16790,16790,0
|
|
20231122,155800,306938880,16790,16790,16790,16790,0
|
|
20231122,155700,306938880,16790,16790,16790,16790,0
|
|
20231122,155600,306938880,16790,16790,16790,16790,0
|
|
20231122,155500,306938880,16790,16790,16790,16790,0
|
|
20231122,155400,306938880,16790,16790,16790,16790,0
|
|
20231122,155300,306938880,16790,16790,16790,16790,0
|
|
20231122,155200,306938880,16790,16790,16790,16790,0
|
|
20231122,155100,306938880,16790,16790,16790,16790,0
|
|
20231122,155000,306938880,16790,16790,16790,16790,0
|
|
20231122,154900,306938880,16790,16790,16790,16790,0
|
|
20231122,154800,306938880,16790,16790,16790,16790,0
|
|
20231122,154700,306938880,16790,16790,16790,16790,205
|
|
20231122,154600,306938880,16790,16790,16790,16790,0
|
|
20231122,154500,306938880,16790,16790,16790,16790,0
|
|
20231122,154400,306938880,16790,16790,16790,16790,0
|
|
20231122,154300,306938880,16790,16790,16790,16790,0
|
|
20231122,154200,306938880,16790,16790,16790,16790,0
|
|
20231122,154100,306938880,16790,16790,16790,16790,0
|
|
20231122,154000,306938880,16790,16790,16790,16790,0
|
|
20231122,153900,306938880,16790,16790,16790,16790,0
|
|
20231122,153800,306938880,16790,16790,16790,16790,0
|
|
20231122,153700,306938880,16790,16790,16790,16790,0
|
|
20231122,153600,306938880,16790,16790,16790,16790,0
|
|
20231122,153500,306938880,16790,16790,16790,16790,0
|
|
20231122,153400,306938880,16790,16790,16790,16790,0
|
|
20231122,153300,306938880,16790,16790,16790,16790,0
|
|
20231122,153200,306938880,16790,16790,16790,16790,0
|
|
20231122,153100,306938880,16790,16790,16790,16790,0
|
|
20231122,153000,306938880,16790,16790,16790,16790,205
|
|
20231122,152900,303496930,16780,16780,16780,16780,0
|
|
20231122,152800,303496930,16780,16780,16780,16780,0
|
|
20231122,152700,303496930,16780,16780,16780,16780,0
|
|
20231122,152600,303496930,16780,16780,16780,16780,0
|
|
20231122,152500,303496930,16780,16780,16780,16780,0
|
|
20231122,152400,303496930,16780,16780,16780,16780,0
|
|
20231122,152300,303496930,16780,16780,16780,16780,0
|
|
20231122,152200,303496930,16780,16780,16780,16780,0
|
|
20231122,152100,303496930,16780,16780,16780,16780,0
|
|
20231122,152000,303496930,16780,16780,16780,16780,0
|
|
20231122,151900,303496930,16780,16760,16790,16760,93
|
|
20231122,151800,301938170,16760,16760,16760,16760,1
|
|
20231122,151700,301921410,16760,16760,16780,16760,13
|
|
20231122,151600,301703320,16760,16770,16770,16760,86
|
|
20231122,151500,300261120,16770,16780,16780,16770,172
|
|
20231122,151400,297374970,16780,16780,16780,16780,3
|
|
20231122,151300,297324630,16780,16780,16790,16780,63
|
|
20231122,151200,296267250,16780,16790,16790,16780,47
|
|
20231122,151100,295478140,16790,16790,16790,16790,4
|
|
20231122,151000,295410980,16790,16810,16810,16790,184
|
|
20231122,150900,292319880,16800,16800,16800,16800,8
|
|
20231122,150800,292185480,16800,16800,16800,16800,3
|
|
20231122,150700,292135080,16800,16800,16800,16800,17
|
|
20231122,150600,291849480,16800,16800,16800,16800,2
|
|
20231122,150500,291815880,16800,16800,16800,16800,9
|
|
20231122,150400,291664680,16800,16800,16800,16800,3
|
|
20231122,150300,291614280,16800,16800,16800,16800,36
|
|
20231122,150200,291009480,16800,16800,16800,16800,102
|
|
20231122,150100,289295880,16800,16810,16810,16800,12
|
|
20231122,150000,289094180,16800,16800,16800,16800,3
|
|
20231122,145900,289043780,16810,16810,16810,16810,0
|
|
20231122,145800,289043780,16810,16810,16810,16810,15
|
|
20231122,145700,288791630,16810,16810,16810,16810,0
|
|
20231122,145600,288791630,16810,16820,16820,16810,10
|
|
20231122,145500,288623480,16820,16820,16820,16820,0
|
|
20231122,145400,288623480,16820,16820,16820,16820,1
|
|
20231122,145300,288606660,16810,16810,16810,16810,62
|
|
20231122,145200,287564440,16810,16810,16810,16810,0
|
|
20231122,145100,287564440,16810,16810,16810,16810,0
|
|
20231122,145000,287564440,16810,16810,16810,16810,0
|
|
20231122,144900,287564440,16810,16810,16810,16810,10
|
|
20231122,144800,287396340,16810,16810,16810,16810,50
|
|
20231122,144700,286555840,16810,16800,16810,16800,44
|
|
20231122,144600,285816630,16800,16800,16800,16800,0
|
|
20231122,144500,285816630,16800,16800,16800,16800,0
|
|
20231122,144400,285816630,16800,16800,16800,16800,0
|
|
20231122,144300,285816630,16800,16800,16800,16800,93
|
|
20231122,144200,284254230,16810,16810,16810,16810,0
|
|
20231122,144100,284254230,16810,16810,16810,16810,0
|
|
20231122,144000,284254230,16810,16810,16810,16810,2
|
|
20231122,143900,284220610,16800,16810,16810,16800,11
|
|
20231122,143800,284035710,16800,16810,16810,16800,23
|
|
20231122,143700,283649090,16810,16810,16810,16810,1
|
|
20231122,143600,283632280,16800,16800,16800,16800,5
|
|
20231122,143500,283548280,16800,16800,16800,16800,0
|
|
20231122,143400,283548280,16800,16800,16800,16800,5
|
|
20231122,143300,283464280,16820,16820,16820,16820,0
|
|
20231122,143200,283464280,16820,16820,16820,16820,0
|
|
20231122,143100,283464280,16820,16820,16820,16820,0
|
|
20231122,143000,283464280,16820,16820,16820,16810,30
|
|
20231122,142900,282959870,16820,16820,16820,16820,0
|
|
20231122,142800,282959870,16820,16810,16820,16810,6
|
|
20231122,142700,282859000,16820,16820,16820,16820,4
|
|
20231122,142600,282791720,16810,16810,16810,16810,0
|
|
20231122,142500,282791720,16810,16810,16810,16810,0
|
|
20231122,142400,282791720,16810,16810,16810,16810,0
|
|
20231122,142300,282791720,16810,16810,16810,16810,10
|
|
20231122,142200,282623620,16810,16810,16810,16810,5
|
|
20231122,142100,282539570,16820,16820,16820,16820,0
|
|
20231122,142000,282539570,16820,16820,16820,16820,0
|
|
20231122,141900,282539570,16820,16820,16820,16820,0
|
|
20231122,141800,282539570,16820,16820,16820,16820,0
|
|
20231122,141700,282539570,16820,16820,16820,16820,2
|
|
20231122,141600,282505930,16820,16820,16820,16820,2
|
|
20231122,141500,282472290,16820,16820,16820,16820,0
|
|
20231122,141400,282472290,16820,16820,16820,16820,51
|
|
20231122,141300,281614470,16820,16820,16820,16820,18
|
|
20231122,141200,281311710,16830,16830,16830,16830,3
|
|
20231122,141100,281261220,16830,16830,16830,16830,2
|
|
20231122,141000,281227560,16830,16830,16830,16830,1
|
|
20231122,140900,281210730,16830,16830,16830,16830,5
|
|
20231122,140800,281126580,16830,16830,16830,16830,0
|
|
20231122,140700,281126580,16830,16830,16830,16830,107
|
|
20231122,140600,279325770,16820,16820,16820,16820,0
|
|
20231122,140500,279325770,16820,16820,16820,16820,0
|
|
20231122,140400,279325770,16820,16820,16820,16820,0
|
|
20231122,140300,279325770,16820,16820,16820,16820,0
|
|
20231122,140200,279325770,16820,16820,16820,16820,0
|
|
20231122,140100,279325770,16820,16820,16820,16820,30
|
|
20231122,140000,278821170,16810,16810,16810,16810,1
|
|
20231122,135900,278804360,16810,16810,16810,16810,0
|
|
20231122,135800,278804360,16810,16810,16810,16810,0
|
|
20231122,135700,278804360,16810,16820,16820,16810,26
|
|
20231122,135600,278367280,16820,16820,16820,16820,0
|
|
20231122,135500,278367280,16820,16820,16820,16820,101
|
|
20231122,135400,276668460,16800,16800,16800,16800,0
|
|
20231122,135300,276668460,16800,16800,16800,16800,50
|
|
20231122,135200,275828460,16800,16800,16800,16800,25
|
|
20231122,135100,275408460,16820,16820,16820,16820,0
|
|
20231122,135000,275408460,16820,16820,16820,16820,0
|
|
20231122,134900,275408460,16820,16820,16820,16820,0
|
|
20231122,134800,275408460,16820,16800,16820,16800,68
|
|
20231122,134700,274266040,16800,16830,16830,16800,28
|
|
20231122,134600,273795580,16830,16830,16830,16830,0
|
|
20231122,134500,273795580,16830,16830,16830,16830,0
|
|
20231122,134400,273795580,16830,16850,16850,16810,818
|
|
20231122,134300,260022750,16900,16820,16900,16810,45
|
|
20231122,134200,259265230,16810,16860,16860,16810,124
|
|
20231122,134100,257176300,16860,16860,16860,16860,0
|
|
20231122,134000,257176300,16860,16860,16860,16860,6
|
|
20231122,133900,257075140,16900,16900,16900,16900,10
|
|
20231122,133800,256906140,16900,16900,16900,16900,10
|
|
20231122,133700,256737140,16900,16900,16900,16900,2
|
|
20231122,133600,256703340,16870,16870,16870,16870,0
|
|
20231122,133500,256703340,16870,16870,16870,16870,0
|
|
20231122,133400,256703340,16870,16870,16870,16870,1
|
|
20231122,133300,256686470,16870,16870,16870,16870,0
|
|
20231122,133200,256686470,16870,16870,16870,16870,0
|
|
20231122,133100,256686470,16870,16870,16870,16870,0
|
|
20231122,133000,256686470,16870,16870,16870,16870,5
|
|
20231122,132900,256602120,16900,16890,16900,16890,498
|
|
20231122,132800,248185940,16890,16890,16890,16890,2
|
|
20231122,132700,248152160,16890,16900,16900,16890,59
|
|
20231122,132600,247155080,16900,16880,16900,16880,110
|
|
20231122,132500,245296520,16890,16890,16890,16890,0
|
|
20231122,132400,245296520,16890,16900,16900,16890,7
|
|
20231122,132300,245178280,16900,16900,16900,16900,0
|
|
20231122,132200,245178280,16900,16890,16900,16890,100
|
|
20231122,132100,243488310,16870,16870,16870,16870,0
|
|
20231122,132000,243488310,16870,16870,16870,16870,0
|
|
20231122,131900,243488310,16870,16870,16870,16870,0
|
|
20231122,131800,243488310,16870,16860,16870,16860,149
|
|
20231122,131700,240976160,16860,16860,16860,16860,2
|
|
20231122,131600,240942440,16850,16850,16850,16850,0
|
|
20231122,131500,240942440,16850,16850,16850,16850,0
|
|
20231122,131400,240942440,16850,16850,16850,16850,0
|
|
20231122,131300,240942440,16850,16850,16850,16850,0
|
|
20231122,131200,240942440,16850,16850,16850,16850,1
|
|
20231122,131100,240925590,16850,16850,16850,16850,6
|
|
20231122,131000,240824490,16850,16850,16850,16850,0
|
|
20231122,130900,240824490,16850,16850,16850,16850,0
|
|
20231122,130800,240824490,16850,16850,16850,16850,0
|
|
20231122,130700,240824490,16850,16850,16850,16850,0
|
|
20231122,130600,240824490,16850,16850,16850,16850,0
|
|
20231122,130500,240824490,16850,16850,16850,16850,0
|
|
20231122,130400,240824490,16850,16850,16850,16850,0
|
|
20231122,130300,240824490,16850,16850,16850,16850,8
|
|
20231122,130200,240689690,16850,16860,16910,16850,221
|
|
20231122,130100,236959380,16840,16840,16840,16840,8
|
|
20231122,130000,236824660,16860,16800,16860,16800,9
|
|
20231122,125900,236672980,16750,16740,16750,16740,189
|
|
20231122,125800,233507660,16740,16740,16740,16740,0
|
|
20231122,125700,233507660,16740,16740,16740,16740,12
|
|
20231122,125600,233306780,16750,16750,16750,16750,1
|
|
20231122,125500,233290030,16790,16790,16790,16790,0
|
|
20231122,125400,233290030,16790,16790,16790,16790,0
|
|
20231122,125300,233290030,16790,16790,16790,16790,0
|
|
20231122,125200,233290030,16790,16800,16800,16790,139
|
|
20231122,125100,230954840,16750,16730,16750,16730,96
|
|
20231122,125000,229347820,16730,16730,16730,16730,0
|
|
20231122,124900,229347820,16730,16730,16730,16730,0
|
|
20231122,124800,229347820,16730,16700,16730,16700,140
|
|
20231122,124700,227007250,16690,16690,16690,16690,83
|
|
20231122,124600,225621980,16690,16690,16690,16690,10
|
|
20231122,124500,225455080,16690,16690,16690,16690,0
|
|
20231122,124400,225455080,16690,16690,16690,16690,80
|
|
20231122,124300,224119880,16680,16680,16680,16680,1
|
|
20231122,124200,224103200,16690,16690,16690,16690,0
|
|
20231122,124100,224103200,16690,16690,16690,16690,0
|
|
20231122,124000,224103200,16690,16690,16690,16690,0
|
|
20231122,123900,224103200,16690,16690,16690,16690,0
|
|
20231122,123800,224103200,16690,16690,16690,16690,0
|
|
20231122,123700,224103200,16690,16690,16690,16690,192
|
|
20231122,123600,220898720,16690,16690,16690,16690,0
|
|
20231122,123500,220898720,16690,16690,16690,16690,0
|
|
20231122,123400,220898720,16690,16690,16690,16690,0
|
|
20231122,123300,220898720,16690,16690,16690,16690,0
|
|
20231122,123200,220898720,16690,16690,16690,16690,1
|
|
20231122,123100,220882030,16690,16690,16690,16690,5
|
|
20231122,123000,220798580,16660,16660,16660,16660,0
|
|
20231122,122900,220798580,16660,16660,16660,16660,0
|
|
20231122,122800,220798580,16660,16660,16660,16660,0
|
|
20231122,122700,220798580,16660,16660,16660,16660,0
|
|
20231122,122600,220798580,16660,16660,16660,16660,0
|
|
20231122,122500,220798580,16660,16660,16660,16660,0
|
|
20231122,122400,220798580,16660,16660,16660,16660,0
|
|
20231122,122300,220798580,16660,16660,16660,16660,0
|
|
20231122,122200,220798580,16660,16660,16660,16660,0
|
|
20231122,122100,220798580,16660,16660,16660,16660,0
|
|
20231122,122000,220798580,16660,16660,16660,16660,0
|
|
20231122,121900,220798580,16660,16660,16660,16660,0
|
|
20231122,121800,220798580,16660,16660,16660,16660,0
|
|
20231122,121700,220798580,16660,16660,16660,16660,0
|
|
20231122,121600,220798580,16660,16710,16710,16660,37
|
|
20231122,121500,220182110,16650,16650,16650,16650,0
|
|
20231122,121400,220182110,16650,16650,16650,16650,0
|
|
20231122,121300,220182110,16650,16650,16650,16650,0
|
|
20231122,121200,220182110,16650,16650,16650,16650,0
|
|
20231122,121100,220182110,16650,16650,16650,16650,0
|
|
20231122,121000,220182110,16650,16650,16650,16650,0
|
|
20231122,120900,220182110,16650,16650,16650,16650,0
|
|
20231122,120800,220182110,16650,16650,16650,16650,0
|
|
20231122,120700,220182110,16650,16640,16650,16640,36
|
|
20231122,120600,219582740,16620,16620,16620,16620,0
|
|
20231122,120500,219582740,16620,16620,16620,16620,0
|
|
20231122,120400,219582740,16620,16620,16620,16620,1
|
|
20231122,120300,219566120,16650,16650,16650,16650,0
|
|
20231122,120200,219566120,16650,16650,16650,16650,1
|
|
20231122,120100,219549470,16650,16650,16650,16650,1
|
|
20231122,120000,219532820,16650,16650,16650,16650,0
|
|
20231122,115900,219532820,16650,16650,16650,16650,0
|
|
20231122,115800,219532820,16650,16650,16650,16650,0
|
|
20231122,115700,219532820,16650,16650,16650,16650,1
|
|
20231122,115600,219516170,16650,16650,16650,16650,0
|
|
20231122,115500,219516170,16650,16650,16650,16650,0
|
|
20231122,115400,219516170,16650,16650,16650,16650,0
|
|
20231122,115300,219516170,16650,16650,16650,16650,0
|
|
20231122,115200,219516170,16650,16650,16650,16650,31
|
|
20231122,115100,219000020,16650,16650,16650,16650,0
|
|
20231122,115000,219000020,16650,16650,16650,16650,0
|
|
20231122,114900,219000020,16650,16650,16650,16650,0
|
|
20231122,114800,219000020,16650,16650,16650,16650,1
|
|
20231122,114700,218983370,16640,16640,16640,16640,0
|
|
20231122,114600,218983370,16640,16640,16640,16640,2
|
|
20231122,114500,218950090,16640,16640,16640,16640,0
|
|
20231122,114400,218950090,16640,16640,16640,16640,0
|
|
20231122,114300,218950090,16640,16640,16640,16640,0
|
|
20231122,114200,218950090,16640,16640,16640,16640,0
|
|
20231122,114100,218950090,16640,16640,16640,16640,27
|
|
20231122,114000,218500810,16640,16610,16640,16610,92
|
|
20231122,113900,216970790,16580,16580,16580,16580,0
|
|
20231122,113800,216970790,16580,16580,16580,16580,0
|
|
20231122,113700,216970790,16580,16580,16580,16580,0
|
|
20231122,113600,216970790,16580,16580,16580,16580,70
|
|
20231122,113500,215810190,16600,16630,16630,16580,301
|
|
20231122,113400,210815800,16630,16630,16630,16630,0
|
|
20231122,113300,210815800,16630,16630,16630,16630,0
|
|
20231122,113200,210815800,16630,16630,16630,16630,0
|
|
20231122,113100,210815800,16630,16630,16630,16630,60
|
|
20231122,113000,209818000,16630,16630,16630,16630,0
|
|
20231122,112900,209818000,16630,16630,16630,16630,0
|
|
20231122,112800,209818000,16630,16630,16630,16630,0
|
|
20231122,112700,209818000,16630,16630,16630,16630,0
|
|
20231122,112600,209818000,16630,16630,16630,16630,3
|
|
20231122,112500,209768110,16630,16630,16630,16630,0
|
|
20231122,112400,209768110,16630,16640,16640,16630,10
|
|
20231122,112300,209601800,16630,16630,16630,16630,0
|
|
20231122,112200,209601800,16630,16630,16630,16630,0
|
|
20231122,112100,209601800,16630,16630,16630,16630,1
|
|
20231122,112000,209585170,16630,16630,16630,16630,18
|
|
20231122,111900,209285830,16650,16650,16650,16650,40
|
|
20231122,111800,208619830,16650,16650,16650,16650,0
|
|
20231122,111700,208619830,16650,16650,16650,16650,20
|
|
20231122,111600,208286830,16670,16650,16670,16630,319
|
|
20231122,111500,202977440,16670,16670,16670,16670,0
|
|
20231122,111400,202977440,16670,16680,16680,16670,67
|
|
20231122,111300,201860160,16690,16690,16690,16690,146
|
|
20231122,111200,199423420,16690,16720,16720,16690,652
|
|
20231122,111100,188538690,16710,16710,16710,16710,0
|
|
20231122,111000,188538690,16710,16710,16710,16710,0
|
|
20231122,110900,188538690,16710,16710,16710,16710,14
|
|
20231122,110800,188304750,16690,16690,16690,16690,17
|
|
20231122,110700,188021020,16690,16690,16690,16690,0
|
|
20231122,110600,188021020,16690,16690,16690,16690,0
|
|
20231122,110500,188021020,16690,16690,16690,16690,0
|
|
20231122,110400,188021020,16690,16690,16690,16690,0
|
|
20231122,110300,188021020,16690,16690,16690,16690,0
|
|
20231122,110200,188021020,16690,16690,16690,16690,6
|
|
20231122,110100,187920880,16690,16690,16690,16690,0
|
|
20231122,110000,187920880,16690,16690,16690,16690,115
|
|
20231122,105900,186001530,16690,16690,16690,16690,10
|
|
20231122,105800,185834630,16690,16690,16690,16690,0
|
|
20231122,105700,185834630,16690,16690,16690,16690,0
|
|
20231122,105600,185834630,16690,16690,16690,16690,0
|
|
20231122,105500,185834630,16690,16710,16710,16690,262
|
|
20231122,105400,181459460,16710,16720,16720,16710,29
|
|
20231122,105300,180974850,16720,16720,16720,16720,30
|
|
20231122,105200,180473250,16720,16720,16720,16720,0
|
|
20231122,105100,180473250,16720,16720,16720,16720,0
|
|
20231122,105000,180473250,16720,16720,16720,16720,0
|
|
20231122,104900,180473250,16720,16720,16720,16720,0
|
|
20231122,104800,180473250,16720,16720,16720,16720,0
|
|
20231122,104700,180473250,16720,16720,16720,16720,0
|
|
20231122,104600,180473250,16720,16720,16720,16720,0
|
|
20231122,104500,180473250,16720,16720,16720,16720,0
|
|
20231122,104400,180473250,16720,16720,16720,16720,1
|
|
20231122,104300,180456530,16710,16710,16710,16710,2
|
|
20231122,104200,180423110,16710,16730,16730,16710,109
|
|
20231122,104100,178601240,16730,16730,16730,16730,1
|
|
20231122,104000,178584510,16730,16730,16730,16730,0
|
|
20231122,103900,178584510,16730,16730,16730,16730,8
|
|
20231122,103800,178450670,16710,16710,16710,16710,20
|
|
20231122,103700,178116470,16710,16710,16710,16710,0
|
|
20231122,103600,178116470,16710,16710,16710,16710,7
|
|
20231122,103500,177999500,16730,16730,16730,16730,1
|
|
20231122,103400,177982770,16730,16730,16730,16730,0
|
|
20231122,103300,177982770,16730,16730,16730,16730,0
|
|
20231122,103200,177982770,16730,16730,16730,16730,20
|
|
20231122,103100,177648170,16710,16710,16710,16710,12
|
|
20231122,103000,177447650,16740,16740,16740,16740,0
|
|
20231122,102900,177447650,16740,16740,16740,16740,5
|
|
20231122,102800,177363950,16720,16720,16720,16720,11
|
|
20231122,102700,177180030,16720,16720,16720,16720,0
|
|
20231122,102600,177180030,16720,16720,16720,16720,0
|
|
20231122,102500,177180030,16720,16720,16720,16720,42
|
|
20231122,102400,176477790,16720,16720,16720,16720,0
|
|
20231122,102300,176477790,16720,16720,16720,16720,202
|
|
20231122,102200,173100350,16720,16720,16720,16720,59
|
|
20231122,102100,172113870,16720,16720,16720,16720,1
|
|
20231122,102000,172097150,16740,16740,16740,16740,1
|
|
20231122,101900,172080410,16740,16740,16740,16740,0
|
|
20231122,101800,172080410,16740,16740,16740,16740,0
|
|
20231122,101700,172080410,16740,16740,16740,16740,0
|
|
20231122,101600,172080410,16740,16720,16770,16720,528
|
|
20231122,101500,163250140,16720,16720,16720,16720,0
|
|
20231122,101400,163250140,16720,16720,16720,16720,1
|
|
20231122,101300,163233420,16720,16720,16720,16720,3
|
|
20231122,101200,163183260,16710,16710,16710,16710,62
|
|
20231122,101100,162147240,16710,16710,16710,16710,0
|
|
20231122,101000,162147240,16710,16710,16710,16710,0
|
|
20231122,100900,162147240,16710,16710,16710,16710,0
|
|
20231122,100800,162147240,16710,16710,16710,16710,0
|
|
20231122,100700,162147240,16710,16710,16710,16710,0
|
|
20231122,100600,162147240,16710,16710,16710,16710,0
|
|
20231122,100500,162147240,16710,16710,16710,16710,0
|
|
20231122,100400,162147240,16710,16710,16710,16710,0
|
|
20231122,100300,162147240,16710,16710,16710,16710,18
|
|
20231122,100200,161846460,16710,16710,16710,16710,1
|
|
20231122,100100,161829750,16690,16690,16690,16690,0
|
|
20231122,100000,161829750,16690,16690,16690,16690,1
|
|
20231122,095900,161813060,16700,16700,16700,16700,0
|
|
20231122,095800,161813060,16700,16700,16700,16700,70
|
|
20231122,095700,160644060,16700,16700,16700,16700,0
|
|
20231122,095600,160644060,16700,16700,16700,16700,0
|
|
20231122,095500,160644060,16700,16700,16700,16700,0
|
|
20231122,095400,160644060,16700,16700,16700,16700,0
|
|
20231122,095300,160644060,16700,16700,16700,16700,74
|
|
20231122,095200,159408260,16700,16700,16700,16700,37
|
|
20231122,095100,158790360,16700,16700,16700,16700,50
|
|
20231122,095000,157955360,16710,16710,16710,16710,0
|
|
20231122,094900,157955360,16710,16710,16710,16710,0
|
|
20231122,094800,157955360,16710,16710,16710,16710,1
|
|
20231122,094700,157938650,16700,16700,16700,16700,10
|
|
20231122,094600,157771650,16700,16700,16700,16700,1
|
|
20231122,094500,157754950,16720,16750,16750,16720,203
|
|
20231122,094400,154359500,16750,16750,16750,16750,11
|
|
20231122,094300,154175250,16760,16770,16770,16760,294
|
|
20231122,094200,149245080,16770,16800,16800,16770,232
|
|
20231122,094100,145348140,16820,16830,16830,16820,94
|
|
20231122,094000,143766400,16830,16830,16830,16830,82
|
|
20231122,093900,142386340,16850,16850,16850,16850,275
|
|
20231122,093800,137752590,16850,16810,16850,16810,474
|
|
20231122,093700,129769460,16820,16820,16820,16820,1
|
|
20231122,093600,129752640,16850,16890,16890,16850,359
|
|
20231122,093500,123701770,16900,16950,16950,16900,2918
|
|
20231122,093400,74324970,16960,16960,16960,16960,1
|
|
20231122,093300,74308010,16960,16960,16960,16960,1
|
|
20231122,093200,74291050,16970,16960,16970,16960,3
|
|
20231122,093100,74240150,16950,16950,16950,16950,2
|
|
20231122,093000,74206250,16950,16960,16960,16950,4
|
|
20231122,092900,74138420,16990,16990,16990,16990,0
|
|
20231122,092800,74138420,16990,16990,16990,16990,78
|
|
20231122,092700,72813200,16990,16950,16990,16950,233
|
|
20231122,092600,68859520,16890,16930,16930,16890,401
|
|
20231122,092500,62083080,16930,16930,16930,16930,9
|
|
20231122,092400,61930710,16940,16910,16940,16910,149
|
|
20231122,092300,59407240,16910,16910,16910,16910,8
|
|
20231122,092200,59271960,16890,16900,16900,16890,15
|
|
20231122,092100,59018580,16870,16870,16870,16870,0
|
|
20231122,092000,59018580,16870,16960,16960,16830,1028
|
|
20231122,091900,41649200,17000,16920,17010,16920,733
|
|
20231122,091800,29210320,16870,16840,16920,16840,113
|
|
20231122,091700,27306410,16930,16760,16940,16760,575
|
|
20231122,091600,17623180,16760,16760,16760,16760,3
|
|
20231122,091500,17572900,16760,16760,16760,16760,5
|
|
20231122,091400,17489100,16760,16760,16760,16760,110
|
|
20231122,091300,15645500,16760,16760,16760,16760,0
|
|
20231122,091200,15645500,16760,16760,16760,16760,1
|
|
20231122,091100,15628740,16760,16770,16770,16760,28
|
|
20231122,091000,15159280,16770,16770,16780,16770,293
|
|
20231122,090900,10245410,16770,16770,16770,16770,100
|
|
20231122,090800,8568410,16770,16780,16780,16670,105
|
|
20231122,090700,6807950,16750,16750,16780,16750,153
|
|
20231122,090600,4245100,16650,16650,16650,16650,9
|
|
20231122,090500,4095250,16630,16630,16630,16630,0
|
|
20231122,090400,4095250,16630,16620,16630,16620,40
|
|
20231122,090300,3430120,16610,16610,16610,16610,10
|
|
20231122,090200,3264020,16610,16600,16610,16600,20
|
|
20231122,090100,2931920,16560,16560,16560,16560,28
|
|
20231122,090000,2468240,16560,16560,16560,16560,139
|