593 lines
30 KiB
CSV
593 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,185000,158239770,16980,16980,16980,16980,43
|
|
20231114,184900,158239770,16980,16980,16980,16980,0
|
|
20231114,184800,158239770,16980,16980,16980,16980,0
|
|
20231114,184700,158239770,16980,16980,16980,16980,0
|
|
20231114,184600,158239770,16980,16980,16980,16980,0
|
|
20231114,184500,158239770,16980,16980,16980,16980,0
|
|
20231114,184400,158239770,16980,16980,16980,16980,0
|
|
20231114,184300,158239770,16980,16980,16980,16980,0
|
|
20231114,184200,158239770,16980,16980,16980,16980,0
|
|
20231114,184100,158239770,16980,16980,16980,16980,0
|
|
20231114,184000,158239770,16980,16980,16980,16980,0
|
|
20231114,183900,158239770,16980,16980,16980,16980,0
|
|
20231114,183800,158239770,16980,16980,16980,16980,0
|
|
20231114,183700,158239770,16980,16980,16980,16980,0
|
|
20231114,183600,158239770,16980,16980,16980,16980,0
|
|
20231114,183500,158239770,16980,16980,16980,16980,0
|
|
20231114,183400,158239770,16980,16980,16980,16980,0
|
|
20231114,183300,158239770,16980,16980,16980,16980,0
|
|
20231114,183200,158239770,16980,16980,16980,16980,0
|
|
20231114,183100,158239770,16980,16980,16980,16980,0
|
|
20231114,183000,158239770,16980,16980,16980,16980,0
|
|
20231114,182900,158239770,16980,16980,16980,16980,0
|
|
20231114,182800,158239770,16980,16980,16980,16980,0
|
|
20231114,182700,158239770,16980,16980,16980,16980,0
|
|
20231114,182600,158239770,16980,16980,16980,16980,0
|
|
20231114,182500,158239770,16980,16980,16980,16980,0
|
|
20231114,182400,158239770,16980,16980,16980,16980,0
|
|
20231114,182300,158239770,16980,16980,16980,16980,0
|
|
20231114,182200,158239770,16980,16980,16980,16980,0
|
|
20231114,182100,158239770,16980,16980,16980,16980,0
|
|
20231114,182000,158239770,16980,16980,16980,16980,43
|
|
20231114,181900,158239770,16980,16980,16980,16980,0
|
|
20231114,181800,158239770,16980,16980,16980,16980,0
|
|
20231114,181700,158239770,16980,16980,16980,16980,0
|
|
20231114,181600,158239770,16980,16980,16980,16980,0
|
|
20231114,181500,158239770,16980,16980,16980,16980,0
|
|
20231114,181400,158239770,16980,16980,16980,16980,0
|
|
20231114,181300,158239770,16980,16980,16980,16980,0
|
|
20231114,181200,158239770,16980,16980,16980,16980,0
|
|
20231114,181100,158239770,16980,16980,16980,16980,0
|
|
20231114,181000,158239770,16980,16980,16980,16980,0
|
|
20231114,180900,158239770,16980,16980,16980,16980,0
|
|
20231114,180800,158239770,16980,16980,16980,16980,0
|
|
20231114,180700,158239770,16980,16980,16980,16980,0
|
|
20231114,180600,158239770,16980,16980,16980,16980,0
|
|
20231114,180500,158239770,16980,16980,16980,16980,0
|
|
20231114,180400,158239770,16980,16980,16980,16980,0
|
|
20231114,180300,158239770,16980,16980,16980,16980,0
|
|
20231114,180200,158239770,16980,16980,16980,16980,0
|
|
20231114,180100,158239770,16980,16980,16980,16980,0
|
|
20231114,180000,158239770,16980,16980,16980,16980,0
|
|
20231114,175900,158239770,16980,16980,16980,16980,0
|
|
20231114,175800,158239770,16980,16980,16980,16980,0
|
|
20231114,175700,158239770,16980,16980,16980,16980,0
|
|
20231114,175600,158239770,16980,16980,16980,16980,0
|
|
20231114,175500,158239770,16980,16980,16980,16980,0
|
|
20231114,175400,158239770,16980,16980,16980,16980,0
|
|
20231114,175300,158239770,16980,16980,16980,16980,0
|
|
20231114,175200,158239770,16980,16980,16980,16980,0
|
|
20231114,175100,158239770,16980,16980,16980,16980,0
|
|
20231114,175000,158239770,16980,16980,16980,16980,43
|
|
20231114,174900,158239770,16980,16980,16980,16980,0
|
|
20231114,174800,158239770,16980,16980,16980,16980,0
|
|
20231114,174700,158239770,16980,16980,16980,16980,0
|
|
20231114,174600,158239770,16980,16980,16980,16980,0
|
|
20231114,174500,158239770,16980,16980,16980,16980,0
|
|
20231114,174400,158239770,16980,16980,16980,16980,0
|
|
20231114,174300,158239770,16980,16980,16980,16980,0
|
|
20231114,174200,158239770,16980,16980,16980,16980,0
|
|
20231114,174100,158239770,16980,16980,16980,16980,0
|
|
20231114,174000,158239770,16980,16980,16980,16980,0
|
|
20231114,173900,158239770,16980,16980,16980,16980,0
|
|
20231114,173800,158239770,16980,16980,16980,16980,0
|
|
20231114,173700,158239770,16980,16980,16980,16980,0
|
|
20231114,173600,158239770,16980,16980,16980,16980,0
|
|
20231114,173500,158239770,16980,16980,16980,16980,0
|
|
20231114,173400,158239770,16980,16980,16980,16980,0
|
|
20231114,173300,158239770,16980,16980,16980,16980,0
|
|
20231114,173200,158239770,16980,16980,16980,16980,0
|
|
20231114,173100,158239770,16980,16980,16980,16980,0
|
|
20231114,173000,158239770,16980,16980,16980,16980,0
|
|
20231114,172900,158239770,16980,16980,16980,16980,0
|
|
20231114,172800,158239770,16980,16980,16980,16980,0
|
|
20231114,172700,158239770,16980,16980,16980,16980,0
|
|
20231114,172600,158239770,16980,16980,16980,16980,0
|
|
20231114,172500,158239770,16980,16980,16980,16980,0
|
|
20231114,172400,158239770,16980,16980,16980,16980,0
|
|
20231114,172300,158239770,16980,16980,16980,16980,0
|
|
20231114,172200,158239770,16980,16980,16980,16980,0
|
|
20231114,172100,158239770,16980,16980,16980,16980,0
|
|
20231114,172000,158239770,16980,16980,16980,16980,43
|
|
20231114,171900,158239770,16980,16980,16980,16980,0
|
|
20231114,171800,158239770,16980,16980,16980,16980,0
|
|
20231114,171700,158239770,16980,16980,16980,16980,0
|
|
20231114,171600,158239770,16980,16980,16980,16980,0
|
|
20231114,171500,158239770,16980,16980,16980,16980,0
|
|
20231114,171400,158239770,16980,16980,16980,16980,0
|
|
20231114,171300,158239770,16980,16980,16980,16980,0
|
|
20231114,171200,158239770,16980,16980,16980,16980,0
|
|
20231114,171100,158239770,16980,16980,16980,16980,0
|
|
20231114,171000,158239770,16980,16980,16980,16980,0
|
|
20231114,170900,158239770,16980,16980,16980,16980,0
|
|
20231114,170800,158239770,16980,16980,16980,16980,0
|
|
20231114,170700,158239770,16980,16980,16980,16980,0
|
|
20231114,170600,158239770,16980,16980,16980,16980,0
|
|
20231114,170500,158239770,16980,16980,16980,16980,0
|
|
20231114,170400,158239770,16980,16980,16980,16980,0
|
|
20231114,170300,158239770,16980,16980,16980,16980,0
|
|
20231114,170200,158239770,16980,16980,16980,16980,0
|
|
20231114,170100,158239770,16980,16980,16980,16980,0
|
|
20231114,170000,158239770,16980,16980,16980,16980,0
|
|
20231114,165900,158239770,16980,16980,16980,16980,0
|
|
20231114,165800,158239770,16980,16980,16980,16980,0
|
|
20231114,165700,158239770,16980,16980,16980,16980,0
|
|
20231114,165600,158239770,16980,16980,16980,16980,0
|
|
20231114,165500,158239770,16980,16980,16980,16980,0
|
|
20231114,165400,158239770,16980,16980,16980,16980,0
|
|
20231114,165300,158239770,16980,16980,16980,16980,0
|
|
20231114,165200,158239770,16980,16980,16980,16980,0
|
|
20231114,165100,158239770,16980,16980,16980,16980,0
|
|
20231114,165000,158239770,16980,16980,16980,16980,43
|
|
20231114,164900,158239770,16980,16980,16980,16980,0
|
|
20231114,164800,158239770,16980,16980,16980,16980,0
|
|
20231114,164700,158239770,16980,16980,16980,16980,0
|
|
20231114,164600,158239770,16980,16980,16980,16980,0
|
|
20231114,164500,158239770,16980,16980,16980,16980,0
|
|
20231114,164400,158239770,16980,16980,16980,16980,0
|
|
20231114,164300,158239770,16980,16980,16980,16980,0
|
|
20231114,164200,158239770,16980,16980,16980,16980,0
|
|
20231114,164100,158239770,16980,16980,16980,16980,0
|
|
20231114,164000,158239770,16980,16980,16980,16980,0
|
|
20231114,163900,158239770,16980,16980,16980,16980,0
|
|
20231114,163800,158239770,16980,16980,16980,16980,0
|
|
20231114,163700,158239770,16980,16980,16980,16980,0
|
|
20231114,163600,158239770,16980,16980,16980,16980,0
|
|
20231114,163500,158239770,16980,16980,16980,16980,0
|
|
20231114,163400,158239770,16980,16980,16980,16980,0
|
|
20231114,163300,158239770,16980,16980,16980,16980,0
|
|
20231114,163200,158239770,16980,16980,16980,16980,0
|
|
20231114,163100,158239770,16980,16980,16980,16980,0
|
|
20231114,163000,158239770,16980,16980,16980,16980,0
|
|
20231114,162900,158239770,16980,16980,16980,16980,0
|
|
20231114,162800,158239770,16980,16980,16980,16980,0
|
|
20231114,162700,158239770,16980,16980,16980,16980,0
|
|
20231114,162600,158239770,16980,16980,16980,16980,0
|
|
20231114,162500,158239770,16980,16980,16980,16980,0
|
|
20231114,162400,158239770,16980,16980,16980,16980,0
|
|
20231114,162300,158239770,16980,16980,16980,16980,0
|
|
20231114,162200,158239770,16980,16980,16980,16980,0
|
|
20231114,162100,158239770,16980,16980,16980,16980,0
|
|
20231114,162000,158239770,16980,16980,16980,16980,43
|
|
20231114,161900,158239770,16980,16980,16980,16980,0
|
|
20231114,161800,158239770,16980,16980,16980,16980,0
|
|
20231114,161700,158239770,16980,16980,16980,16980,0
|
|
20231114,161600,158239770,16980,16980,16980,16980,0
|
|
20231114,161500,158239770,16980,16980,16980,16980,0
|
|
20231114,161400,158239770,16980,16980,16980,16980,0
|
|
20231114,161300,158239770,16980,16980,16980,16980,0
|
|
20231114,161200,158239770,16980,16980,16980,16980,0
|
|
20231114,161100,158239770,16980,16980,16980,16980,0
|
|
20231114,161000,158239770,16980,16980,16980,16980,0
|
|
20231114,160900,158239770,16980,16980,16980,16980,0
|
|
20231114,160800,158239770,16980,16980,16980,16980,0
|
|
20231114,160700,158239770,16980,16980,16980,16980,0
|
|
20231114,160600,158239770,16980,16980,16980,16980,0
|
|
20231114,160500,158239770,16980,16980,16980,16980,0
|
|
20231114,160400,158239770,16980,16980,16980,16980,0
|
|
20231114,160300,158239770,16980,16980,16980,16980,0
|
|
20231114,160200,158239770,16980,16980,16980,16980,0
|
|
20231114,160100,158239770,16980,16980,16980,16980,0
|
|
20231114,160000,158239770,16980,16980,16980,16980,0
|
|
20231114,155900,158239770,16980,16980,16980,16980,0
|
|
20231114,155800,158239770,16980,16980,16980,16980,0
|
|
20231114,155700,158239770,16980,16980,16980,16980,0
|
|
20231114,155600,158239770,16980,16980,16980,16980,0
|
|
20231114,155500,158239770,16980,16980,16980,16980,0
|
|
20231114,155400,158239770,16980,16980,16980,16980,0
|
|
20231114,155300,158239770,16980,16980,16980,16980,0
|
|
20231114,155200,158239770,16980,16980,16980,16980,0
|
|
20231114,155100,158239770,16980,16980,16980,16980,0
|
|
20231114,155000,158239770,16980,16980,16980,16980,43
|
|
20231114,154900,158239770,16980,16980,16980,16980,0
|
|
20231114,154800,158239770,16980,16980,16980,16980,0
|
|
20231114,154700,158239770,16980,16980,16980,16980,0
|
|
20231114,154600,158239770,16980,16980,16980,16980,0
|
|
20231114,154500,158239770,16980,16980,16980,16980,0
|
|
20231114,154400,158239770,16980,16980,16980,16980,0
|
|
20231114,154300,158239770,16980,16980,16980,16980,0
|
|
20231114,154200,158239770,16980,16980,16980,16980,0
|
|
20231114,154100,158239770,16980,16980,16980,16980,0
|
|
20231114,154000,158239770,16980,16980,16980,16980,0
|
|
20231114,153900,158239770,16980,16980,16980,16980,0
|
|
20231114,153800,158239770,16980,16980,16980,16980,0
|
|
20231114,153700,158239770,16980,16980,16980,16980,0
|
|
20231114,153600,158239770,16980,16980,16980,16980,0
|
|
20231114,153500,158239770,16980,16980,16980,16980,0
|
|
20231114,153400,158239770,16980,16980,16980,16980,0
|
|
20231114,153300,158239770,16980,16980,16980,16980,0
|
|
20231114,153200,158239770,16980,16980,16980,16980,0
|
|
20231114,153100,158239770,16980,16980,16980,16980,0
|
|
20231114,153000,158239770,16980,16980,16980,16980,43
|
|
20231114,152900,157509630,16980,16980,16980,16980,0
|
|
20231114,152800,157509630,16980,16980,16980,16980,0
|
|
20231114,152700,157509630,16980,16980,16980,16980,0
|
|
20231114,152600,157509630,16980,16980,16980,16980,0
|
|
20231114,152500,157509630,16980,16980,16980,16980,0
|
|
20231114,152400,157509630,16980,16980,16980,16980,0
|
|
20231114,152300,157509630,16980,16980,16980,16980,0
|
|
20231114,152200,157509630,16980,16980,16980,16980,0
|
|
20231114,152100,157509630,16980,16980,16980,16980,0
|
|
20231114,152000,157509630,16980,16980,16980,16980,0
|
|
20231114,151900,157509630,16980,16890,16980,16890,38
|
|
20231114,151800,156866910,16980,16980,16980,16980,7
|
|
20231114,151700,156748050,16990,16890,16990,16880,569
|
|
20231114,151600,147125200,16890,16890,16890,16890,0
|
|
20231114,151500,147125200,16890,16890,16890,16890,0
|
|
20231114,151400,147125200,16890,16890,16890,16890,1
|
|
20231114,151300,147108310,16950,16950,16950,16950,0
|
|
20231114,151200,147108310,16950,16950,16950,16950,0
|
|
20231114,151100,147108310,16950,16950,16950,16950,5
|
|
20231114,151000,147023560,16950,16950,16960,16950,57
|
|
20231114,150900,146057310,16940,16940,16940,16940,5
|
|
20231114,150800,145972610,16950,16950,16950,16950,1
|
|
20231114,150700,145955660,16950,16950,16950,16950,2
|
|
20231114,150600,145921760,16950,16950,16950,16950,0
|
|
20231114,150500,145921760,16950,16950,16950,16950,1
|
|
20231114,150400,145904810,16950,16950,16950,16950,1
|
|
20231114,150300,145887860,16950,16950,16950,16950,80
|
|
20231114,150200,144531860,16950,16950,16950,16950,0
|
|
20231114,150100,144531860,16950,16950,16950,16950,1
|
|
20231114,150000,144514910,16950,16950,16950,16950,0
|
|
20231114,145900,144514910,16950,16950,16950,16950,0
|
|
20231114,145800,144514910,16950,16950,16950,16950,0
|
|
20231114,145700,144514910,16950,16950,16950,16950,1
|
|
20231114,145600,144497960,16830,16830,16830,16830,1
|
|
20231114,145500,144481130,16950,16950,16950,16950,0
|
|
20231114,145400,144481130,16950,16950,16950,16950,1
|
|
20231114,145300,144464180,16950,16950,16950,16950,0
|
|
20231114,145200,144464180,16950,16950,16950,16950,1
|
|
20231114,145100,144447230,16950,16950,16950,16950,100
|
|
20231114,145000,142752230,16950,16900,16950,16900,100
|
|
20231114,144900,141058550,16900,16900,16900,16900,0
|
|
20231114,144800,141058550,16900,16900,16900,16900,0
|
|
20231114,144700,141058550,16900,16900,16900,16900,0
|
|
20231114,144600,141058550,16900,16900,16900,16900,0
|
|
20231114,144500,141058550,16900,16900,16900,16900,0
|
|
20231114,144400,141058550,16900,16900,16900,16900,0
|
|
20231114,144300,141058550,16900,16900,16900,16900,0
|
|
20231114,144200,141058550,16900,16810,16900,16810,32
|
|
20231114,144100,140520460,16920,16920,16920,16920,0
|
|
20231114,144000,140520460,16920,16920,16920,16920,0
|
|
20231114,143900,140520460,16920,16920,16920,16920,0
|
|
20231114,143800,140520460,16920,16920,16920,16920,0
|
|
20231114,143700,140520460,16920,16920,16920,16920,0
|
|
20231114,143600,140520460,16920,16920,16920,16920,0
|
|
20231114,143500,140520460,16920,16920,16920,16920,0
|
|
20231114,143400,140520460,16920,16920,16920,16920,0
|
|
20231114,143300,140520460,16920,16920,16920,16920,0
|
|
20231114,143200,140520460,16920,16920,16920,16920,0
|
|
20231114,143100,140520460,16920,16920,16920,16920,0
|
|
20231114,143000,140520460,16920,16920,16920,16920,0
|
|
20231114,142900,140520460,16920,16920,16920,16920,0
|
|
20231114,142800,140520460,16920,16920,16920,16920,3
|
|
20231114,142700,140469700,16920,16920,16920,16920,0
|
|
20231114,142600,140469700,16920,16920,16920,16920,0
|
|
20231114,142500,140469700,16920,16920,16920,16920,0
|
|
20231114,142400,140469700,16920,16920,16920,16920,2
|
|
20231114,142300,140435860,16920,16920,16920,16920,3
|
|
20231114,142200,140385100,16840,16840,16840,16840,0
|
|
20231114,142100,140385100,16840,16840,16840,16840,60
|
|
20231114,142000,139374700,16940,16940,16940,16940,0
|
|
20231114,141900,139374700,16940,16940,16940,16940,0
|
|
20231114,141800,139374700,16940,16940,16940,16940,0
|
|
20231114,141700,139374700,16940,16940,16940,16940,0
|
|
20231114,141600,139374700,16940,16940,16940,16940,0
|
|
20231114,141500,139374700,16940,16940,16940,16940,0
|
|
20231114,141400,139374700,16940,16940,16940,16940,0
|
|
20231114,141300,139374700,16940,16940,16940,16940,0
|
|
20231114,141200,139374700,16940,16940,16940,16940,0
|
|
20231114,141100,139374700,16940,16930,16940,16930,60
|
|
20231114,141000,138358400,16940,16940,16940,16940,0
|
|
20231114,140900,138358400,16940,16940,16940,16940,0
|
|
20231114,140800,138358400,16940,16940,16940,16940,0
|
|
20231114,140700,138358400,16940,16940,16940,16940,0
|
|
20231114,140600,138358400,16940,16940,16940,16940,0
|
|
20231114,140500,138358400,16940,16940,16940,16940,0
|
|
20231114,140400,138358400,16940,16940,16940,16940,0
|
|
20231114,140300,138358400,16940,16940,16940,16940,0
|
|
20231114,140200,138358400,16940,16940,16940,16940,0
|
|
20231114,140100,138358400,16940,16940,16940,16940,0
|
|
20231114,140000,138358400,16940,16940,16940,16940,0
|
|
20231114,135900,138358400,16940,16940,16940,16940,3
|
|
20231114,135800,138307580,16940,16940,16940,16940,0
|
|
20231114,135700,138307580,16940,16940,16940,16940,0
|
|
20231114,135600,138307580,16940,16940,16940,16940,0
|
|
20231114,135500,138307580,16940,16940,16940,16940,0
|
|
20231114,135400,138307580,16940,16940,16940,16940,0
|
|
20231114,135300,138307580,16940,16940,16940,16940,0
|
|
20231114,135200,138307580,16940,16940,16940,16940,0
|
|
20231114,135100,138307580,16940,16940,16940,16940,0
|
|
20231114,135000,138307580,16940,16850,16940,16850,32
|
|
20231114,134900,137768210,16850,16850,16850,16850,0
|
|
20231114,134800,137768210,16850,16850,16850,16850,1
|
|
20231114,134700,137751360,16950,16950,16950,16950,0
|
|
20231114,134600,137751360,16950,16950,16950,16950,0
|
|
20231114,134500,137751360,16950,16950,16950,16950,0
|
|
20231114,134400,137751360,16950,16950,16950,16950,0
|
|
20231114,134300,137751360,16950,16950,16950,16950,0
|
|
20231114,134200,137751360,16950,16950,16950,16950,0
|
|
20231114,134100,137751360,16950,16960,16960,16950,2
|
|
20231114,134000,137717450,16800,16800,16800,16800,0
|
|
20231114,133900,137717450,16800,16880,16880,16780,160
|
|
20231114,133800,135021740,16970,16970,16970,16970,0
|
|
20231114,133700,135021740,16970,16970,16970,16970,0
|
|
20231114,133600,135021740,16970,16970,16970,16970,0
|
|
20231114,133500,135021740,16970,16970,16970,16970,1
|
|
20231114,133400,135004770,16980,16980,16980,16980,0
|
|
20231114,133300,135004770,16980,16980,16980,16980,0
|
|
20231114,133200,135004770,16980,16980,16980,16980,0
|
|
20231114,133100,135004770,16980,16980,16980,16980,0
|
|
20231114,133000,135004770,16980,16980,16980,16980,0
|
|
20231114,132900,135004770,16980,16980,16980,16980,0
|
|
20231114,132800,135004770,16980,16980,16980,16980,0
|
|
20231114,132700,135004770,16980,16980,16980,16980,0
|
|
20231114,132600,135004770,16980,16980,16980,16980,0
|
|
20231114,132500,135004770,16980,16980,16980,16980,0
|
|
20231114,132400,135004770,16980,16980,16980,16980,0
|
|
20231114,132300,135004770,16980,16980,16980,16980,1
|
|
20231114,132200,134987790,16980,16980,16980,16980,0
|
|
20231114,132100,134987790,16980,16980,16980,16980,0
|
|
20231114,132000,134987790,16980,16980,16980,16980,0
|
|
20231114,131900,134987790,16980,16980,16980,16980,0
|
|
20231114,131800,134987790,16980,16980,16980,16980,0
|
|
20231114,131700,134987790,16980,16980,16980,16980,0
|
|
20231114,131600,134987790,16980,16980,16980,16980,0
|
|
20231114,131500,134987790,16980,16980,16980,16980,0
|
|
20231114,131400,134987790,16980,16980,16980,16980,0
|
|
20231114,131300,134987790,16980,16980,16980,16980,0
|
|
20231114,131200,134987790,16980,16980,16980,16980,0
|
|
20231114,131100,134987790,16980,16980,16980,16980,2
|
|
20231114,131000,134953830,16880,16990,16990,16880,36
|
|
20231114,130900,134342740,16990,16990,16990,16990,0
|
|
20231114,130800,134342740,16990,16970,16990,16970,112
|
|
20231114,130700,132440550,16980,16980,16980,16980,0
|
|
20231114,130600,132440550,16980,16980,16980,16980,0
|
|
20231114,130500,132440550,16980,16980,16980,16980,0
|
|
20231114,130400,132440550,16980,16980,16980,16980,0
|
|
20231114,130300,132440550,16980,16980,16980,16980,0
|
|
20231114,130200,132440550,16980,16980,16980,16980,0
|
|
20231114,130100,132440550,16980,16980,16980,16980,0
|
|
20231114,130000,132440550,16980,16980,16980,16980,0
|
|
20231114,125900,132440550,16980,16980,16980,16980,0
|
|
20231114,125800,132440550,16980,16980,16980,16980,0
|
|
20231114,125700,132440550,16980,16980,16980,16980,1
|
|
20231114,125600,132423570,16980,16980,16980,16980,4
|
|
20231114,125500,132355650,16990,16990,16990,16990,0
|
|
20231114,125400,132355650,16990,16990,16990,16990,2
|
|
20231114,125300,132321670,16990,16940,16990,16940,34
|
|
20231114,125200,131745340,16940,16940,16940,16940,2
|
|
20231114,125100,131711460,16940,16940,16940,16940,0
|
|
20231114,125000,131711460,16940,16940,16940,16940,4
|
|
20231114,124900,131643700,16940,16940,16940,16940,0
|
|
20231114,124800,131643700,16940,16940,16940,16940,2
|
|
20231114,124700,131609820,16920,16940,16940,16920,9
|
|
20231114,124600,131457520,16920,16920,16940,16920,39
|
|
20231114,124500,130797560,16920,16920,16920,16920,0
|
|
20231114,124400,130797560,16920,16920,16920,16920,2
|
|
20231114,124300,130763720,16920,16920,16920,16920,0
|
|
20231114,124200,130763720,16920,16870,16920,16870,678
|
|
20231114,124100,119306010,16860,16860,16860,16860,0
|
|
20231114,124000,119306010,16860,16860,16860,16860,0
|
|
20231114,123900,119306010,16860,16860,16860,16860,0
|
|
20231114,123800,119306010,16860,16860,16860,16860,38
|
|
20231114,123700,118665330,16860,16850,16860,16850,28
|
|
20231114,123600,118193490,16850,16790,16850,16790,166
|
|
20231114,123500,115402870,16850,16850,16850,16850,0
|
|
20231114,123400,115402870,16850,16850,16850,16850,0
|
|
20231114,123300,115402870,16850,16850,16850,16850,0
|
|
20231114,123200,115402870,16850,16850,16850,16850,0
|
|
20231114,123100,115402870,16850,16850,16850,16850,0
|
|
20231114,123000,115402870,16850,16850,16850,16850,0
|
|
20231114,122900,115402870,16850,16850,16850,16850,0
|
|
20231114,122800,115402870,16850,16850,16850,16850,0
|
|
20231114,122700,115402870,16850,16850,16850,16850,0
|
|
20231114,122600,115402870,16850,16850,16850,16850,0
|
|
20231114,122500,115402870,16850,16850,16850,16850,0
|
|
20231114,122400,115402870,16850,16850,16850,16850,70
|
|
20231114,122300,114223370,16860,16860,16860,16860,0
|
|
20231114,122200,114223370,16860,16860,16860,16860,0
|
|
20231114,122100,114223370,16860,16860,16860,16860,0
|
|
20231114,122000,114223370,16860,16860,16860,16860,0
|
|
20231114,121900,114223370,16860,16860,16860,16860,0
|
|
20231114,121800,114223370,16860,16860,16860,16860,0
|
|
20231114,121700,114223370,16860,16860,16860,16860,0
|
|
20231114,121600,114223370,16860,16860,16860,16860,0
|
|
20231114,121500,114223370,16860,16860,16860,16860,0
|
|
20231114,121400,114223370,16860,16860,16860,16860,0
|
|
20231114,121300,114223370,16860,16860,16860,16860,3
|
|
20231114,121200,114172790,16780,16780,16780,16780,0
|
|
20231114,121100,114172790,16780,16780,16780,16780,9
|
|
20231114,121000,114021770,16840,16840,16840,16840,0
|
|
20231114,120900,114021770,16840,16840,16840,16840,0
|
|
20231114,120800,114021770,16840,16840,16840,16840,0
|
|
20231114,120700,114021770,16840,16840,16840,16840,0
|
|
20231114,120600,114021770,16840,16840,16840,16840,0
|
|
20231114,120500,114021770,16840,16840,16840,16840,0
|
|
20231114,120400,114021770,16840,16840,16840,16840,0
|
|
20231114,120300,114021770,16840,16840,16840,16840,0
|
|
20231114,120200,114021770,16840,16840,16840,16840,0
|
|
20231114,120100,114021770,16840,16840,16840,16840,0
|
|
20231114,120000,114021770,16840,16840,16840,16840,0
|
|
20231114,115900,114021770,16840,16840,16840,16840,0
|
|
20231114,115800,114021770,16840,16840,16840,16840,0
|
|
20231114,115700,114021770,16840,16840,16840,16840,0
|
|
20231114,115600,114021770,16840,16840,16840,16840,4
|
|
20231114,115500,113954410,16870,16870,16870,16870,0
|
|
20231114,115400,113954410,16870,16870,16870,16870,1
|
|
20231114,115300,113937540,16840,16840,16840,16840,0
|
|
20231114,115200,113937540,16840,16840,16840,16840,0
|
|
20231114,115100,113937540,16840,16840,16840,16840,0
|
|
20231114,115000,113937540,16840,16840,16840,16840,0
|
|
20231114,114900,113937540,16840,16840,16840,16840,0
|
|
20231114,114800,113937540,16840,16840,16840,16840,0
|
|
20231114,114700,113937540,16840,16840,16840,16840,0
|
|
20231114,114600,113937540,16840,16840,16840,16840,0
|
|
20231114,114500,113937540,16840,16840,16840,16840,0
|
|
20231114,114400,113937540,16840,16840,16840,16840,0
|
|
20231114,114300,113937540,16840,16840,16840,16840,0
|
|
20231114,114200,113937540,16840,16840,16840,16840,0
|
|
20231114,114100,113937540,16840,16840,16840,16840,7
|
|
20231114,114000,113819660,16840,16840,16840,16840,0
|
|
20231114,113900,113819660,16840,16840,16840,16840,0
|
|
20231114,113800,113819660,16840,16840,16840,16840,2
|
|
20231114,113700,113785980,16750,16750,16750,16750,1
|
|
20231114,113600,113769230,16840,16840,16840,16840,0
|
|
20231114,113500,113769230,16840,16840,16840,16840,0
|
|
20231114,113400,113769230,16840,16840,16840,16840,0
|
|
20231114,113300,113769230,16840,16840,16840,16840,0
|
|
20231114,113200,113769230,16840,16840,16840,16840,0
|
|
20231114,113100,113769230,16840,16840,16840,16840,0
|
|
20231114,113000,113769230,16840,16840,16840,16840,0
|
|
20231114,112900,113769230,16840,16760,16840,16740,47
|
|
20231114,112800,112982230,16760,16760,16760,16760,1
|
|
20231114,112700,112965470,16880,16880,16880,16880,0
|
|
20231114,112600,112965470,16880,16880,16880,16880,0
|
|
20231114,112500,112965470,16880,16880,16880,16880,0
|
|
20231114,112400,112965470,16880,16880,16880,16880,0
|
|
20231114,112300,112965470,16880,16880,16880,16880,0
|
|
20231114,112200,112965470,16880,16880,16880,16880,0
|
|
20231114,112100,112965470,16880,16880,16880,16880,0
|
|
20231114,112000,112965470,16880,16880,16880,16880,0
|
|
20231114,111900,112965470,16880,16880,16880,16880,0
|
|
20231114,111800,112965470,16880,16880,16880,16880,0
|
|
20231114,111700,112965470,16880,16880,16880,16880,0
|
|
20231114,111600,112965470,16880,16880,16880,16880,0
|
|
20231114,111500,112965470,16880,16800,16880,16750,202
|
|
20231114,111400,109581370,16800,16800,16800,16800,0
|
|
20231114,111300,109581370,16800,16800,16800,16800,1
|
|
20231114,111200,109564570,16910,16910,16910,16910,0
|
|
20231114,111100,109564570,16910,16910,16910,16910,0
|
|
20231114,111000,109564570,16910,16910,16910,16910,0
|
|
20231114,110900,109564570,16910,16910,16910,16910,0
|
|
20231114,110800,109564570,16910,16910,16910,16910,0
|
|
20231114,110700,109564570,16910,16910,16910,16910,0
|
|
20231114,110600,109564570,16910,16910,16910,16910,0
|
|
20231114,110500,109564570,16910,16910,16910,16910,0
|
|
20231114,110400,109564570,16910,16910,16910,16910,0
|
|
20231114,110300,109564570,16910,16910,16910,16910,0
|
|
20231114,110200,109564570,16910,16910,16910,16910,0
|
|
20231114,110100,109564570,16910,16910,16910,16910,0
|
|
20231114,110000,109564570,16910,16910,16910,16910,0
|
|
20231114,105900,109564570,16910,16910,16910,16910,0
|
|
20231114,105800,109564570,16910,16910,16910,16910,0
|
|
20231114,105700,109564570,16910,16910,16910,16910,0
|
|
20231114,105600,109564570,16910,16910,16910,16910,0
|
|
20231114,105500,109564570,16910,16910,16910,16910,0
|
|
20231114,105400,109564570,16910,16800,16910,16800,11
|
|
20231114,105300,109378670,16910,16910,16910,16910,0
|
|
20231114,105200,109378670,16910,16910,16910,16910,0
|
|
20231114,105100,109378670,16910,16910,16910,16910,0
|
|
20231114,105000,109378670,16910,16910,16910,16910,0
|
|
20231114,104900,109378670,16910,16910,16910,16910,0
|
|
20231114,104800,109378670,16910,16910,16910,16910,0
|
|
20231114,104700,109378670,16910,16910,16910,16910,0
|
|
20231114,104600,109378670,16910,16910,16910,16910,0
|
|
20231114,104500,109378670,16910,16910,16910,16910,3
|
|
20231114,104400,109327940,16910,16910,16910,16910,0
|
|
20231114,104300,109327940,16910,16910,16910,16910,0
|
|
20231114,104200,109327940,16910,16910,16910,16910,0
|
|
20231114,104100,109327940,16910,16910,16910,16910,0
|
|
20231114,104000,109327940,16910,16910,16910,16910,0
|
|
20231114,103900,109327940,16910,16910,16910,16910,1
|
|
20231114,103800,109311030,16890,16860,16890,16860,222
|
|
20231114,103700,105565350,16790,16790,16790,16790,0
|
|
20231114,103600,105565350,16790,16790,16790,16790,0
|
|
20231114,103500,105565350,16790,16790,16790,16790,0
|
|
20231114,103400,105565350,16790,16790,16790,16790,0
|
|
20231114,103300,105565350,16790,16790,16790,16790,0
|
|
20231114,103200,105565350,16790,16790,16790,16790,0
|
|
20231114,103100,105565350,16790,16790,16790,16790,1
|
|
20231114,103000,105548560,16790,16790,16790,16790,2
|
|
20231114,102900,105514980,16870,16870,16870,16870,1
|
|
20231114,102800,105498110,16890,16890,16890,16890,0
|
|
20231114,102700,105498110,16890,16890,16890,16890,0
|
|
20231114,102600,105498110,16890,16890,16890,16890,0
|
|
20231114,102500,105498110,16890,16890,16890,16890,0
|
|
20231114,102400,105498110,16890,16890,16890,16890,0
|
|
20231114,102300,105498110,16890,16890,16890,16890,0
|
|
20231114,102200,105498110,16890,16890,16890,16890,0
|
|
20231114,102100,105498110,16890,16890,16890,16890,0
|
|
20231114,102000,105498110,16890,16890,16890,16890,0
|
|
20231114,101900,105498110,16890,16890,16890,16890,0
|
|
20231114,101800,105498110,16890,16890,16890,16890,0
|
|
20231114,101700,105498110,16890,16890,16890,16890,0
|
|
20231114,101600,105498110,16890,16780,16890,16780,997
|
|
20231114,101500,88743900,16780,16780,16780,16780,0
|
|
20231114,101400,88743900,16780,16780,16780,16780,0
|
|
20231114,101300,88743900,16780,16780,16780,16780,0
|
|
20231114,101200,88743900,16780,16780,16780,16780,0
|
|
20231114,101100,88743900,16780,16780,16780,16780,279
|
|
20231114,101000,84062280,16800,16800,16800,16800,0
|
|
20231114,100900,84062280,16800,16800,16800,16800,0
|
|
20231114,100800,84062280,16800,16800,16800,16800,0
|
|
20231114,100700,84062280,16800,16800,16800,16800,0
|
|
20231114,100600,84062280,16800,16800,16800,16800,0
|
|
20231114,100500,84062280,16800,16800,16800,16800,0
|
|
20231114,100400,84062280,16800,16800,16800,16800,0
|
|
20231114,100300,84062280,16800,16800,16800,16800,0
|
|
20231114,100200,84062280,16800,16800,16800,16800,0
|
|
20231114,100100,84062280,16800,16800,16800,16800,0
|
|
20231114,100000,84062280,16800,16800,16800,16800,0
|
|
20231114,095900,84062280,16800,16800,16800,16800,0
|
|
20231114,095800,84062280,16800,16800,16800,16800,0
|
|
20231114,095700,84062280,16800,16800,16800,16800,8
|
|
20231114,095600,83927880,16630,16630,16630,16630,0
|
|
20231114,095500,83927880,16630,16630,16630,16630,0
|
|
20231114,095400,83927880,16630,16630,16630,16630,0
|
|
20231114,095300,83927880,16630,16630,16630,16630,0
|
|
20231114,095200,83927880,16630,16630,16630,16630,0
|
|
20231114,095100,83927880,16630,16630,16630,16630,0
|
|
20231114,095000,83927880,16630,16630,16630,16630,12
|
|
20231114,094900,83728320,16590,16700,16700,16590,500
|
|
20231114,094800,75416340,16700,16700,16700,16700,0
|
|
20231114,094700,75416340,16700,16700,16700,16700,0
|
|
20231114,094600,75416340,16700,16700,16700,16700,1
|
|
20231114,094500,75399640,16800,16800,16800,16800,0
|
|
20231114,094400,75399640,16800,16800,16800,16800,0
|
|
20231114,094300,75399640,16800,16800,16800,16800,9
|
|
20231114,094200,75248440,16800,16800,16800,16800,42
|
|
20231114,094100,74542840,16800,16810,16810,16800,20
|
|
20231114,094000,74206690,16800,16820,16820,16800,13
|
|
20231114,093900,73988090,16850,16850,16850,16850,0
|
|
20231114,093800,73988090,16850,16860,16860,16850,24
|
|
20231114,093700,73583670,16890,16890,16890,16890,133
|
|
20231114,093600,71337300,17000,17000,17000,17000,0
|
|
20231114,093500,71337300,17000,17000,17000,17000,0
|
|
20231114,093400,71337300,17000,17000,17000,17000,2
|
|
20231114,093300,71303300,17000,16950,17000,16940,132
|
|
20231114,093200,69066250,16950,16950,16950,16950,1
|
|
20231114,093100,69049300,16900,16900,16900,16900,5
|
|
20231114,093000,68964800,16900,16900,16900,16900,0
|
|
20231114,092900,68964800,16900,16900,16900,16900,2
|
|
20231114,092800,68931000,16810,16820,16820,16810,300
|
|
20231114,092700,63887990,16850,16710,16850,16710,887
|
|
20231114,092600,49015490,16700,16700,16700,16700,514
|
|
20231114,092500,40431690,16700,16700,16700,16700,10
|
|
20231114,092400,40264690,16710,16710,16710,16710,0
|
|
20231114,092300,40264690,16710,16610,16710,16610,52
|
|
20231114,092200,39395970,16720,16720,16720,16720,0
|
|
20231114,092100,39395970,16720,16720,16720,16720,0
|
|
20231114,092000,39395970,16720,16720,16720,16720,54
|
|
20231114,091900,38493090,16720,16720,16720,16720,0
|
|
20231114,091800,38493090,16720,16700,16720,16700,137
|
|
20231114,091700,36203110,16600,16690,16690,16600,112
|
|
20231114,091600,34343470,16690,16650,16690,16650,3
|
|
20231114,091500,34293440,16740,16740,16740,16740,0
|
|
20231114,091400,34293440,16740,16740,16740,16740,101
|
|
20231114,091300,32602700,16720,16700,16720,16700,354
|
|
20231114,091200,26689220,16700,16600,16700,16600,279
|
|
20231114,091100,22049230,16600,16580,16600,16580,268
|
|
20231114,091000,17602240,16600,16600,16600,16600,0
|
|
20231114,090900,17602240,16600,16600,16600,16600,0
|
|
20231114,090800,17602240,16600,16600,16600,16600,0
|
|
20231114,090700,17602240,16600,16570,16600,16570,20
|
|
20231114,090600,17270580,16570,16390,16570,16390,5
|
|
20231114,090500,17187910,16380,16380,16380,16380,0
|
|
20231114,090400,17187910,16380,16380,16380,16380,0
|
|
20231114,090300,17187910,16380,16380,16380,16380,0
|
|
20231114,090200,17187910,16380,16370,16380,16330,54
|
|
20231114,090100,16304890,16740,16740,16740,16740,0
|
|
20231114,090000,16304890,16740,16370,16740,16370,996
|