687 lines
32 KiB
CSV
687 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,202400,404899020,6570,6570,6570,6570,459
|
|
20231113,202300,404899020,6570,6570,6570,6570,0
|
|
20231113,202200,404899020,6570,6570,6570,6570,0
|
|
20231113,202100,404899020,6570,6570,6570,6570,0
|
|
20231113,202000,404899020,6570,6570,6570,6570,0
|
|
20231113,201900,404899020,6570,6570,6570,6570,0
|
|
20231113,201800,404899020,6570,6570,6570,6570,0
|
|
20231113,201700,404899020,6570,6570,6570,6570,0
|
|
20231113,201600,404899020,6570,6570,6570,6570,0
|
|
20231113,201500,404899020,6570,6570,6570,6570,0
|
|
20231113,201400,404899020,6570,6570,6570,6570,0
|
|
20231113,201300,404899020,6570,6570,6570,6570,0
|
|
20231113,201200,404899020,6570,6570,6570,6570,0
|
|
20231113,201100,404899020,6570,6570,6570,6570,0
|
|
20231113,201000,404899020,6570,6570,6570,6570,0
|
|
20231113,200900,404899020,6570,6570,6570,6570,0
|
|
20231113,200800,404899020,6570,6570,6570,6570,0
|
|
20231113,200700,404899020,6570,6570,6570,6570,0
|
|
20231113,200600,404899020,6570,6570,6570,6570,0
|
|
20231113,200500,404899020,6570,6570,6570,6570,0
|
|
20231113,200400,404899020,6570,6570,6570,6570,0
|
|
20231113,200300,404899020,6570,6570,6570,6570,0
|
|
20231113,200200,404899020,6570,6570,6570,6570,0
|
|
20231113,200100,404899020,6570,6570,6570,6570,0
|
|
20231113,200000,404899020,6570,6570,6570,6570,0
|
|
20231113,195900,404899020,6570,6570,6570,6570,0
|
|
20231113,195800,404899020,6570,6570,6570,6570,0
|
|
20231113,195700,404899020,6570,6570,6570,6570,0
|
|
20231113,195600,404899020,6570,6570,6570,6570,0
|
|
20231113,195500,404899020,6570,6570,6570,6570,0
|
|
20231113,195400,404899020,6570,6570,6570,6570,459
|
|
20231113,195300,404899020,6570,6570,6570,6570,0
|
|
20231113,195200,404899020,6570,6570,6570,6570,0
|
|
20231113,195100,404899020,6570,6570,6570,6570,0
|
|
20231113,195000,404899020,6570,6570,6570,6570,0
|
|
20231113,194900,404899020,6570,6570,6570,6570,0
|
|
20231113,194800,404899020,6570,6570,6570,6570,0
|
|
20231113,194700,404899020,6570,6570,6570,6570,0
|
|
20231113,194600,404899020,6570,6570,6570,6570,0
|
|
20231113,194500,404899020,6570,6570,6570,6570,0
|
|
20231113,194400,404899020,6570,6570,6570,6570,0
|
|
20231113,194300,404899020,6570,6570,6570,6570,0
|
|
20231113,194200,404899020,6570,6570,6570,6570,0
|
|
20231113,194100,404899020,6570,6570,6570,6570,0
|
|
20231113,194000,404899020,6570,6570,6570,6570,0
|
|
20231113,193900,404899020,6570,6570,6570,6570,0
|
|
20231113,193800,404899020,6570,6570,6570,6570,0
|
|
20231113,193700,404899020,6570,6570,6570,6570,0
|
|
20231113,193600,404899020,6570,6570,6570,6570,0
|
|
20231113,193500,404899020,6570,6570,6570,6570,0
|
|
20231113,193400,404899020,6570,6570,6570,6570,0
|
|
20231113,193300,404899020,6570,6570,6570,6570,0
|
|
20231113,193200,404899020,6570,6570,6570,6570,0
|
|
20231113,193100,404899020,6570,6570,6570,6570,0
|
|
20231113,193000,404899020,6570,6570,6570,6570,0
|
|
20231113,192900,404899020,6570,6570,6570,6570,0
|
|
20231113,192800,404899020,6570,6570,6570,6570,0
|
|
20231113,192700,404899020,6570,6570,6570,6570,0
|
|
20231113,192600,404899020,6570,6570,6570,6570,0
|
|
20231113,192500,404899020,6570,6570,6570,6570,0
|
|
20231113,192400,404899020,6570,6570,6570,6570,459
|
|
20231113,192300,404899020,6570,6570,6570,6570,0
|
|
20231113,192200,404899020,6570,6570,6570,6570,0
|
|
20231113,192100,404899020,6570,6570,6570,6570,0
|
|
20231113,192000,404899020,6570,6570,6570,6570,0
|
|
20231113,191900,404899020,6570,6570,6570,6570,0
|
|
20231113,191800,404899020,6570,6570,6570,6570,0
|
|
20231113,191700,404899020,6570,6570,6570,6570,0
|
|
20231113,191600,404899020,6570,6570,6570,6570,0
|
|
20231113,191500,404899020,6570,6570,6570,6570,0
|
|
20231113,191400,404899020,6570,6570,6570,6570,0
|
|
20231113,191300,404899020,6570,6570,6570,6570,0
|
|
20231113,191200,404899020,6570,6570,6570,6570,0
|
|
20231113,191100,404899020,6570,6570,6570,6570,0
|
|
20231113,191000,404899020,6570,6570,6570,6570,0
|
|
20231113,190900,404899020,6570,6570,6570,6570,0
|
|
20231113,190800,404899020,6570,6570,6570,6570,0
|
|
20231113,190700,404899020,6570,6570,6570,6570,0
|
|
20231113,190600,404899020,6570,6570,6570,6570,0
|
|
20231113,190500,404899020,6570,6570,6570,6570,0
|
|
20231113,190400,404899020,6570,6570,6570,6570,0
|
|
20231113,190300,404899020,6570,6570,6570,6570,0
|
|
20231113,190200,404899020,6570,6570,6570,6570,0
|
|
20231113,190100,404899020,6570,6570,6570,6570,0
|
|
20231113,190000,404899020,6570,6570,6570,6570,0
|
|
20231113,185900,404899020,6570,6570,6570,6570,0
|
|
20231113,185800,404899020,6570,6570,6570,6570,0
|
|
20231113,185700,404899020,6570,6570,6570,6570,0
|
|
20231113,185600,404899020,6570,6570,6570,6570,0
|
|
20231113,185500,404899020,6570,6570,6570,6570,0
|
|
20231113,185400,404899020,6570,6570,6570,6570,459
|
|
20231113,185300,404899020,6570,6570,6570,6570,0
|
|
20231113,185200,404899020,6570,6570,6570,6570,0
|
|
20231113,185100,404899020,6570,6570,6570,6570,0
|
|
20231113,185000,404899020,6570,6570,6570,6570,0
|
|
20231113,184900,404899020,6570,6570,6570,6570,0
|
|
20231113,184800,404899020,6570,6570,6570,6570,0
|
|
20231113,184700,404899020,6570,6570,6570,6570,0
|
|
20231113,184600,404899020,6570,6570,6570,6570,0
|
|
20231113,184500,404899020,6570,6570,6570,6570,0
|
|
20231113,184400,404899020,6570,6570,6570,6570,0
|
|
20231113,184300,404899020,6570,6570,6570,6570,0
|
|
20231113,184200,404899020,6570,6570,6570,6570,0
|
|
20231113,184100,404899020,6570,6570,6570,6570,0
|
|
20231113,184000,404899020,6570,6570,6570,6570,0
|
|
20231113,183900,404899020,6570,6570,6570,6570,0
|
|
20231113,183800,404899020,6570,6570,6570,6570,0
|
|
20231113,183700,404899020,6570,6570,6570,6570,0
|
|
20231113,183600,404899020,6570,6570,6570,6570,0
|
|
20231113,183500,404899020,6570,6570,6570,6570,0
|
|
20231113,183400,404899020,6570,6570,6570,6570,0
|
|
20231113,183300,404899020,6570,6570,6570,6570,0
|
|
20231113,183200,404899020,6570,6570,6570,6570,0
|
|
20231113,183100,404899020,6570,6570,6570,6570,0
|
|
20231113,183000,404899020,6570,6570,6570,6570,0
|
|
20231113,182900,404899020,6570,6570,6570,6570,0
|
|
20231113,182800,404899020,6570,6570,6570,6570,0
|
|
20231113,182700,404899020,6570,6570,6570,6570,0
|
|
20231113,182600,404899020,6570,6570,6570,6570,0
|
|
20231113,182500,404899020,6570,6570,6570,6570,0
|
|
20231113,182400,404899020,6570,6570,6570,6570,459
|
|
20231113,182300,404899020,6570,6570,6570,6570,0
|
|
20231113,182200,404899020,6570,6570,6570,6570,0
|
|
20231113,182100,404899020,6570,6570,6570,6570,0
|
|
20231113,182000,404899020,6570,6570,6570,6570,0
|
|
20231113,181900,404899020,6570,6570,6570,6570,0
|
|
20231113,181800,404899020,6570,6570,6570,6570,0
|
|
20231113,181700,404899020,6570,6570,6570,6570,0
|
|
20231113,181600,404899020,6570,6570,6570,6570,0
|
|
20231113,181500,404899020,6570,6570,6570,6570,0
|
|
20231113,181400,404899020,6570,6570,6570,6570,0
|
|
20231113,181300,404899020,6570,6570,6570,6570,0
|
|
20231113,181200,404899020,6570,6570,6570,6570,0
|
|
20231113,181100,404899020,6570,6570,6570,6570,0
|
|
20231113,181000,404899020,6570,6570,6570,6570,0
|
|
20231113,180900,404899020,6570,6570,6570,6570,0
|
|
20231113,180800,404899020,6570,6570,6570,6570,0
|
|
20231113,180700,404899020,6570,6570,6570,6570,0
|
|
20231113,180600,404899020,6570,6570,6570,6570,0
|
|
20231113,180500,404899020,6570,6570,6570,6570,0
|
|
20231113,180400,404899020,6570,6570,6570,6570,0
|
|
20231113,180300,404899020,6570,6570,6570,6570,0
|
|
20231113,180200,404899020,6570,6570,6570,6570,0
|
|
20231113,180100,404899020,6570,6570,6570,6570,0
|
|
20231113,180000,404899020,6570,6570,6570,6570,0
|
|
20231113,175900,404899020,6570,6570,6570,6570,0
|
|
20231113,175800,404899020,6570,6570,6570,6570,0
|
|
20231113,175700,404899020,6570,6570,6570,6570,0
|
|
20231113,175600,404899020,6570,6570,6570,6570,0
|
|
20231113,175500,404899020,6570,6570,6570,6570,0
|
|
20231113,175400,404899020,6570,6570,6570,6570,459
|
|
20231113,175300,404899020,6570,6570,6570,6570,0
|
|
20231113,175200,404899020,6570,6570,6570,6570,0
|
|
20231113,175100,404899020,6570,6570,6570,6570,0
|
|
20231113,175000,404899020,6570,6570,6570,6570,0
|
|
20231113,174900,404899020,6570,6570,6570,6570,0
|
|
20231113,174800,404899020,6570,6570,6570,6570,0
|
|
20231113,174700,404899020,6570,6570,6570,6570,0
|
|
20231113,174600,404899020,6570,6570,6570,6570,0
|
|
20231113,174500,404899020,6570,6570,6570,6570,0
|
|
20231113,174400,404899020,6570,6570,6570,6570,0
|
|
20231113,174300,404899020,6570,6570,6570,6570,0
|
|
20231113,174200,404899020,6570,6570,6570,6570,0
|
|
20231113,174100,404899020,6570,6570,6570,6570,0
|
|
20231113,174000,404899020,6570,6570,6570,6570,0
|
|
20231113,173900,404899020,6570,6570,6570,6570,0
|
|
20231113,173800,404899020,6570,6570,6570,6570,0
|
|
20231113,173700,404899020,6570,6570,6570,6570,0
|
|
20231113,173600,404899020,6570,6570,6570,6570,0
|
|
20231113,173500,404899020,6570,6570,6570,6570,0
|
|
20231113,173400,404899020,6570,6570,6570,6570,0
|
|
20231113,173300,404899020,6570,6570,6570,6570,0
|
|
20231113,173200,404899020,6570,6570,6570,6570,0
|
|
20231113,173100,404899020,6570,6570,6570,6570,0
|
|
20231113,173000,404899020,6570,6570,6570,6570,0
|
|
20231113,172900,404899020,6570,6570,6570,6570,0
|
|
20231113,172800,404899020,6570,6570,6570,6570,0
|
|
20231113,172700,404899020,6570,6570,6570,6570,0
|
|
20231113,172600,404899020,6570,6570,6570,6570,0
|
|
20231113,172500,404899020,6570,6570,6570,6570,0
|
|
20231113,172400,404899020,6570,6570,6570,6570,459
|
|
20231113,172300,404899020,6570,6570,6570,6570,0
|
|
20231113,172200,404899020,6570,6570,6570,6570,0
|
|
20231113,172100,404899020,6570,6570,6570,6570,0
|
|
20231113,172000,404899020,6570,6570,6570,6570,0
|
|
20231113,171900,404899020,6570,6570,6570,6570,0
|
|
20231113,171800,404899020,6570,6570,6570,6570,0
|
|
20231113,171700,404899020,6570,6570,6570,6570,0
|
|
20231113,171600,404899020,6570,6570,6570,6570,0
|
|
20231113,171500,404899020,6570,6570,6570,6570,0
|
|
20231113,171400,404899020,6570,6570,6570,6570,0
|
|
20231113,171300,404899020,6570,6570,6570,6570,0
|
|
20231113,171200,404899020,6570,6570,6570,6570,0
|
|
20231113,171100,404899020,6570,6570,6570,6570,0
|
|
20231113,171000,404899020,6570,6570,6570,6570,0
|
|
20231113,170900,404899020,6570,6570,6570,6570,0
|
|
20231113,170800,404899020,6570,6570,6570,6570,0
|
|
20231113,170700,404899020,6570,6570,6570,6570,0
|
|
20231113,170600,404899020,6570,6570,6570,6570,0
|
|
20231113,170500,404899020,6570,6570,6570,6570,0
|
|
20231113,170400,404899020,6570,6570,6570,6570,0
|
|
20231113,170300,404899020,6570,6570,6570,6570,0
|
|
20231113,170200,404899020,6570,6570,6570,6570,0
|
|
20231113,170100,404899020,6570,6570,6570,6570,0
|
|
20231113,170000,404899020,6570,6570,6570,6570,0
|
|
20231113,165900,404899020,6570,6570,6570,6570,0
|
|
20231113,165800,404899020,6570,6570,6570,6570,0
|
|
20231113,165700,404899020,6570,6570,6570,6570,0
|
|
20231113,165600,404899020,6570,6570,6570,6570,0
|
|
20231113,165500,404899020,6570,6570,6570,6570,0
|
|
20231113,165400,404899020,6570,6570,6570,6570,459
|
|
20231113,165300,404899020,6570,6570,6570,6570,0
|
|
20231113,165200,404899020,6570,6570,6570,6570,0
|
|
20231113,165100,404899020,6570,6570,6570,6570,0
|
|
20231113,165000,404899020,6570,6570,6570,6570,0
|
|
20231113,164900,404899020,6570,6570,6570,6570,0
|
|
20231113,164800,404899020,6570,6570,6570,6570,0
|
|
20231113,164700,404899020,6570,6570,6570,6570,0
|
|
20231113,164600,404899020,6570,6570,6570,6570,0
|
|
20231113,164500,404899020,6570,6570,6570,6570,0
|
|
20231113,164400,404899020,6570,6570,6570,6570,0
|
|
20231113,164300,404899020,6570,6570,6570,6570,0
|
|
20231113,164200,404899020,6570,6570,6570,6570,0
|
|
20231113,164100,404899020,6570,6570,6570,6570,0
|
|
20231113,164000,404899020,6570,6570,6570,6570,0
|
|
20231113,163900,404899020,6570,6570,6570,6570,0
|
|
20231113,163800,404899020,6570,6570,6570,6570,0
|
|
20231113,163700,404899020,6570,6570,6570,6570,0
|
|
20231113,163600,404899020,6570,6570,6570,6570,0
|
|
20231113,163500,404899020,6570,6570,6570,6570,0
|
|
20231113,163400,404899020,6570,6570,6570,6570,0
|
|
20231113,163300,404899020,6570,6570,6570,6570,0
|
|
20231113,163200,404899020,6570,6570,6570,6570,0
|
|
20231113,163100,404899020,6570,6570,6570,6570,0
|
|
20231113,163000,404899020,6570,6570,6570,6570,0
|
|
20231113,162900,404899020,6570,6570,6570,6570,0
|
|
20231113,162800,404899020,6570,6570,6570,6570,0
|
|
20231113,162700,404899020,6570,6570,6570,6570,0
|
|
20231113,162600,404899020,6570,6570,6570,6570,0
|
|
20231113,162500,404899020,6570,6570,6570,6570,0
|
|
20231113,162400,404899020,6570,6570,6570,6570,459
|
|
20231113,162300,404899020,6570,6570,6570,6570,0
|
|
20231113,162200,404899020,6570,6570,6570,6570,0
|
|
20231113,162100,404899020,6570,6570,6570,6570,0
|
|
20231113,162000,404899020,6570,6570,6570,6570,0
|
|
20231113,161900,404899020,6570,6570,6570,6570,0
|
|
20231113,161800,404899020,6570,6570,6570,6570,0
|
|
20231113,161700,404899020,6570,6570,6570,6570,0
|
|
20231113,161600,404899020,6570,6570,6570,6570,0
|
|
20231113,161500,404899020,6570,6570,6570,6570,0
|
|
20231113,161400,404899020,6570,6570,6570,6570,0
|
|
20231113,161300,404899020,6570,6570,6570,6570,0
|
|
20231113,161200,404899020,6570,6570,6570,6570,0
|
|
20231113,161100,404899020,6570,6570,6570,6570,0
|
|
20231113,161000,404899020,6570,6570,6570,6570,0
|
|
20231113,160900,404899020,6570,6570,6570,6570,0
|
|
20231113,160800,404899020,6570,6570,6570,6570,0
|
|
20231113,160700,404899020,6570,6570,6570,6570,0
|
|
20231113,160600,404899020,6570,6570,6570,6570,0
|
|
20231113,160500,404899020,6570,6570,6570,6570,0
|
|
20231113,160400,404899020,6570,6570,6570,6570,0
|
|
20231113,160300,404899020,6570,6570,6570,6570,0
|
|
20231113,160200,404899020,6570,6570,6570,6570,0
|
|
20231113,160100,404899020,6570,6570,6570,6570,0
|
|
20231113,160000,404899020,6570,6570,6570,6570,0
|
|
20231113,155900,404899020,6570,6570,6570,6570,0
|
|
20231113,155800,404899020,6570,6570,6570,6570,0
|
|
20231113,155700,404899020,6570,6570,6570,6570,0
|
|
20231113,155600,404899020,6570,6570,6570,6570,0
|
|
20231113,155500,404899020,6570,6570,6570,6570,0
|
|
20231113,155400,404899020,6570,6570,6570,6570,459
|
|
20231113,155300,404899020,6570,6570,6570,6570,0
|
|
20231113,155200,404899020,6570,6570,6570,6570,0
|
|
20231113,155100,404899020,6570,6570,6570,6570,0
|
|
20231113,155000,404899020,6570,6570,6570,6570,0
|
|
20231113,154900,404899020,6570,6570,6570,6570,0
|
|
20231113,154800,404899020,6570,6570,6570,6570,0
|
|
20231113,154700,404899020,6570,6570,6570,6570,0
|
|
20231113,154600,404899020,6570,6570,6570,6570,0
|
|
20231113,154500,404899020,6570,6570,6570,6570,0
|
|
20231113,154400,404899020,6570,6570,6570,6570,0
|
|
20231113,154300,404899020,6570,6570,6570,6570,0
|
|
20231113,154200,404899020,6570,6570,6570,6570,0
|
|
20231113,154100,404899020,6570,6570,6570,6570,0
|
|
20231113,154000,404899020,6570,6570,6570,6570,0
|
|
20231113,153900,404899020,6570,6570,6570,6570,0
|
|
20231113,153800,404899020,6570,6570,6570,6570,0
|
|
20231113,153700,404899020,6570,6570,6570,6570,0
|
|
20231113,153600,404899020,6570,6570,6570,6570,0
|
|
20231113,153500,404899020,6570,6570,6570,6570,0
|
|
20231113,153400,404899020,6570,6570,6570,6570,0
|
|
20231113,153300,404899020,6570,6570,6570,6570,0
|
|
20231113,153200,404899020,6570,6570,6570,6570,0
|
|
20231113,153100,404899020,6570,6570,6570,6570,0
|
|
20231113,153000,404899020,6570,6570,6570,6570,459
|
|
20231113,152900,401883390,6600,6600,6600,6600,0
|
|
20231113,152800,401883390,6600,6600,6600,6600,0
|
|
20231113,152700,401883390,6600,6600,6600,6600,0
|
|
20231113,152600,401883390,6600,6600,6600,6600,0
|
|
20231113,152500,401883390,6600,6600,6600,6600,0
|
|
20231113,152400,401883390,6600,6600,6600,6600,0
|
|
20231113,152300,401883390,6600,6600,6600,6600,0
|
|
20231113,152200,401883390,6600,6600,6600,6600,0
|
|
20231113,152100,401883390,6600,6600,6600,6600,0
|
|
20231113,152000,401883390,6600,6600,6600,6600,0
|
|
20231113,151900,401883390,6600,6600,6600,6600,500
|
|
20231113,151800,398583390,6600,6590,6600,6590,11
|
|
20231113,151700,398510890,6570,6570,6570,6570,0
|
|
20231113,151600,398510890,6570,6590,6590,6570,1000
|
|
20231113,151500,391940850,6610,6600,6610,6570,2857
|
|
20231113,151400,373132430,6600,6600,6600,6590,7
|
|
20231113,151300,373086260,6590,6590,6590,6590,0
|
|
20231113,151200,373086260,6590,6590,6590,6590,19
|
|
20231113,151100,372961050,6590,6590,6590,6590,2
|
|
20231113,151000,372947870,6590,6590,6590,6590,180
|
|
20231113,150900,371761670,6590,6590,6590,6590,213
|
|
20231113,150800,370358000,6590,6590,6590,6590,40
|
|
20231113,150700,370094400,6600,6600,6600,6600,0
|
|
20231113,150600,370094400,6600,6600,6600,6600,0
|
|
20231113,150500,370094400,6600,6600,6610,6600,303
|
|
20231113,150400,368094570,6600,6600,6600,6600,21
|
|
20231113,150300,367955970,6600,6600,6600,6600,0
|
|
20231113,150200,367955970,6600,6600,6600,6600,0
|
|
20231113,150100,367955970,6600,6590,6600,6590,51
|
|
20231113,150000,367619870,6590,6590,6590,6590,0
|
|
20231113,145900,367619870,6590,6590,6590,6590,300
|
|
20231113,145800,365642870,6590,6600,6600,6590,179
|
|
20231113,145700,364462800,6590,6590,6590,6590,125
|
|
20231113,145600,363639050,6590,6590,6590,6590,249
|
|
20231113,145500,361998140,6600,6600,6600,6600,0
|
|
20231113,145400,361998140,6600,6600,6600,6600,550
|
|
20231113,145300,358368140,6600,6590,6600,6590,256
|
|
20231113,145200,356679540,6590,6590,6590,6590,100
|
|
20231113,145100,356020540,6590,6590,6590,6590,0
|
|
20231113,145000,356020540,6590,6590,6590,6590,0
|
|
20231113,144900,356020540,6590,6590,6590,6590,0
|
|
20231113,144800,356020540,6590,6600,6600,6590,25
|
|
20231113,144700,355855640,6600,6600,6600,6600,0
|
|
20231113,144600,355855640,6600,6600,6600,6600,40
|
|
20231113,144500,355591640,6590,6590,6590,6590,0
|
|
20231113,144400,355591640,6590,6590,6590,6590,0
|
|
20231113,144300,355591640,6590,6600,6600,6590,106
|
|
20231113,144200,354892050,6610,6610,6610,6610,15
|
|
20231113,144100,354792900,6590,6590,6590,6590,0
|
|
20231113,144000,354792900,6590,6610,6610,6590,201
|
|
20231113,143900,353464310,6610,6610,6610,6610,0
|
|
20231113,143800,353464310,6610,6610,6610,6610,51
|
|
20231113,143700,353127200,6610,6610,6610,6610,10
|
|
20231113,143600,353061100,6610,6610,6610,6610,9
|
|
20231113,143500,353001610,6610,6610,6610,6610,1
|
|
20231113,143400,352995000,6600,6600,6600,6600,0
|
|
20231113,143300,352995000,6600,6600,6600,6600,1
|
|
20231113,143200,352988400,6600,6600,6600,6600,750
|
|
20231113,143100,348038400,6600,6600,6600,6600,0
|
|
20231113,143000,348038400,6600,6600,6600,6600,325
|
|
20231113,142900,345893400,6600,6600,6600,6600,0
|
|
20231113,142800,345893400,6600,6600,6600,6600,0
|
|
20231113,142700,345893400,6600,6600,6600,6600,1
|
|
20231113,142600,345886800,6600,6600,6600,6600,1
|
|
20231113,142500,345880200,6600,6600,6600,6600,0
|
|
20231113,142400,345880200,6600,6590,6600,6580,941
|
|
20231113,142300,339686060,6590,6590,6590,6590,4
|
|
20231113,142200,339659700,6590,6590,6590,6590,484
|
|
20231113,142100,336470140,6590,6590,6590,6590,500
|
|
20231113,142000,333175140,6570,6570,6570,6570,0
|
|
20231113,141900,333175140,6570,6570,6570,6570,0
|
|
20231113,141800,333175140,6570,6570,6570,6570,0
|
|
20231113,141700,333175140,6570,6570,6570,6570,113
|
|
20231113,141600,332432730,6570,6570,6570,6570,301
|
|
20231113,141500,330455160,6570,6570,6570,6570,20
|
|
20231113,141400,330323760,6570,6570,6570,6570,0
|
|
20231113,141300,330323760,6570,6570,6570,6570,5
|
|
20231113,141200,330290910,6580,6580,6590,6560,121
|
|
20231113,141100,329494010,6570,6570,6570,6570,546
|
|
20231113,141000,325906790,6570,6570,6570,6570,452
|
|
20231113,140900,322937150,6570,6580,6580,6570,94
|
|
20231113,140800,322319460,6580,6580,6580,6580,10
|
|
20231113,140700,322253660,6580,6580,6580,6580,551
|
|
20231113,140600,318628080,6590,6590,6590,6590,0
|
|
20231113,140500,318628080,6590,6590,6590,6590,0
|
|
20231113,140400,318628080,6590,6590,6590,6590,0
|
|
20231113,140300,318628080,6590,6590,6590,6590,0
|
|
20231113,140200,318628080,6590,6590,6590,6590,0
|
|
20231113,140100,318628080,6590,6590,6590,6590,1
|
|
20231113,140000,318621490,6590,6590,6590,6590,5
|
|
20231113,135900,318588540,6590,6590,6590,6590,0
|
|
20231113,135800,318588540,6590,6590,6590,6590,0
|
|
20231113,135700,318588540,6590,6590,6590,6590,50
|
|
20231113,135600,318259040,6580,6580,6580,6580,454
|
|
20231113,135500,315271720,6590,6590,6590,6590,1
|
|
20231113,135400,315265130,6600,6570,6600,6570,2854
|
|
20231113,135300,296459160,6570,6570,6570,6570,1
|
|
20231113,135200,296452590,6570,6570,6570,6570,0
|
|
20231113,135100,296452590,6570,6570,6570,6570,0
|
|
20231113,135000,296452590,6570,6570,6570,6570,0
|
|
20231113,134900,296452590,6570,6570,6570,6570,0
|
|
20231113,134800,296452590,6570,6580,6580,6570,1218
|
|
20231113,134700,288440110,6580,6580,6590,6580,86
|
|
20231113,134600,287874220,6590,6590,6590,6590,30
|
|
20231113,134500,287676520,6580,6580,6580,6580,82
|
|
20231113,134400,287136960,6580,6580,6580,6580,1150
|
|
20231113,134300,279569960,6580,6580,6580,6580,860
|
|
20231113,134200,273911160,6590,6590,6590,6590,150
|
|
20231113,134100,272922660,6590,6590,6590,6590,2250
|
|
20231113,134000,258095160,6600,6590,6600,6590,279
|
|
20231113,133900,256255740,6580,6580,6580,6580,0
|
|
20231113,133800,256255740,6580,6580,6580,6580,0
|
|
20231113,133700,256255740,6580,6580,6580,6580,5
|
|
20231113,133600,256222840,6580,6580,6580,6580,0
|
|
20231113,133500,256222840,6580,6580,6580,6580,0
|
|
20231113,133400,256222840,6580,6580,6580,6580,5
|
|
20231113,133300,256189940,6580,6580,6580,6580,0
|
|
20231113,133200,256189940,6580,6580,6580,6580,0
|
|
20231113,133100,256189940,6580,6580,6580,6580,0
|
|
20231113,133000,256189940,6580,6580,6580,6580,100
|
|
20231113,132900,255531940,6590,6580,6590,6580,100
|
|
20231113,132800,254873130,6580,6580,6580,6580,5
|
|
20231113,132700,254840230,6580,6580,6580,6580,1
|
|
20231113,132600,254833650,6570,6570,6570,6570,0
|
|
20231113,132500,254833650,6570,6570,6570,6570,0
|
|
20231113,132400,254833650,6570,6570,6570,6570,10
|
|
20231113,132300,254767950,6570,6570,6570,6570,10
|
|
20231113,132200,254702250,6570,6570,6570,6570,0
|
|
20231113,132100,254702250,6570,6570,6570,6570,0
|
|
20231113,132000,254702250,6570,6560,6570,6560,556
|
|
20231113,131900,251054880,6560,6560,6560,6560,0
|
|
20231113,131800,251054880,6560,6570,6570,6560,1300
|
|
20231113,131700,242522770,6580,6580,6580,6580,0
|
|
20231113,131600,242522770,6580,6580,6580,6580,7
|
|
20231113,131500,242476710,6570,6570,6570,6570,0
|
|
20231113,131400,242476710,6570,6570,6570,6570,0
|
|
20231113,131300,242476710,6570,6570,6570,6570,0
|
|
20231113,131200,242476710,6570,6570,6570,6570,0
|
|
20231113,131100,242476710,6570,6570,6570,6570,145
|
|
20231113,131000,241524060,6570,6570,6570,6570,686
|
|
20231113,130900,237017040,6570,6570,6570,6570,100
|
|
20231113,130800,236360040,6570,6570,6570,6570,100
|
|
20231113,130700,235703040,6570,6570,6570,6570,50
|
|
20231113,130600,235374540,6570,6570,6570,6570,0
|
|
20231113,130500,235374540,6570,6570,6570,6570,1
|
|
20231113,130400,235367970,6580,6580,6580,6580,0
|
|
20231113,130300,235367970,6580,6580,6580,6580,0
|
|
20231113,130200,235367970,6580,6580,6580,6580,0
|
|
20231113,130100,235367970,6580,6580,6580,6580,106
|
|
20231113,130000,234670490,6590,6590,6590,6590,15
|
|
20231113,125900,234571640,6590,6590,6590,6590,3
|
|
20231113,125800,234551870,6590,6590,6590,6590,0
|
|
20231113,125700,234551870,6590,6590,6590,6590,0
|
|
20231113,125600,234551870,6590,6590,6590,6590,0
|
|
20231113,125500,234551870,6590,6590,6590,6590,0
|
|
20231113,125400,234551870,6590,6590,6590,6590,1
|
|
20231113,125300,234545280,6620,6620,6620,6620,0
|
|
20231113,125200,234545280,6620,6620,6620,6620,0
|
|
20231113,125100,234545280,6620,6580,6620,6580,200
|
|
20231113,125000,233227280,6580,6580,6580,6580,0
|
|
20231113,124900,233227280,6580,6580,6580,6580,0
|
|
20231113,124800,233227280,6580,6580,6580,6580,0
|
|
20231113,124700,233227280,6580,6580,6580,6580,0
|
|
20231113,124600,233227280,6580,6580,6580,6580,0
|
|
20231113,124500,233227280,6580,6580,6580,6580,0
|
|
20231113,124400,233227280,6580,6580,6580,6580,0
|
|
20231113,124300,233227280,6580,6590,6590,6580,2
|
|
20231113,124200,233214110,6590,6590,6590,6590,23
|
|
20231113,124100,233062540,6590,6590,6590,6590,0
|
|
20231113,124000,233062540,6590,6590,6590,6590,9
|
|
20231113,123900,233003230,6590,6590,6590,6590,1
|
|
20231113,123800,232996640,6590,6590,6590,6590,0
|
|
20231113,123700,232996640,6590,6590,6590,6590,0
|
|
20231113,123600,232996640,6590,6590,6590,6590,0
|
|
20231113,123500,232996640,6590,6590,6590,6590,0
|
|
20231113,123400,232996640,6590,6590,6590,6590,0
|
|
20231113,123300,232996640,6590,6590,6590,6590,0
|
|
20231113,123200,232996640,6590,6590,6590,6590,0
|
|
20231113,123100,232996640,6590,6590,6590,6590,0
|
|
20231113,123000,232996640,6590,6590,6590,6590,0
|
|
20231113,122900,232996640,6590,6590,6590,6590,0
|
|
20231113,122800,232996640,6590,6590,6590,6590,0
|
|
20231113,122700,232996640,6590,6590,6590,6590,0
|
|
20231113,122600,232996640,6590,6590,6590,6590,0
|
|
20231113,122500,232996640,6590,6590,6590,6590,5
|
|
20231113,122400,232963690,6580,6580,6580,6570,64
|
|
20231113,122300,232543160,6570,6570,6570,6570,53
|
|
20231113,122200,232194950,6570,6570,6570,6570,170
|
|
20231113,122100,231078050,6570,6570,6570,6570,10
|
|
20231113,122000,231012350,6570,6570,6570,6570,33
|
|
20231113,121900,230795540,6570,6570,6570,6570,3
|
|
20231113,121800,230775830,6570,6570,6570,6570,83
|
|
20231113,121700,230230520,6570,6570,6570,6570,15
|
|
20231113,121600,230131970,6570,6550,6570,6550,121
|
|
20231113,121500,229339120,6550,6560,6560,6550,101
|
|
20231113,121400,228677560,6560,6580,6580,6560,2769
|
|
20231113,121300,210489360,6580,6590,6590,6580,1320
|
|
20231113,121200,201803560,6590,6590,6590,6590,49
|
|
20231113,121100,201480650,6590,6590,6590,6590,18
|
|
20231113,121000,201362030,6590,6590,6590,6590,0
|
|
20231113,120900,201362030,6590,6580,6590,6580,1973
|
|
20231113,120800,188379660,6610,6590,6610,6590,620
|
|
20231113,120700,184293760,6580,6610,6610,6580,7089
|
|
20231113,120600,137532260,6610,6610,6610,6610,0
|
|
20231113,120500,137532260,6610,6610,6610,6610,200
|
|
20231113,120400,136210260,6600,6600,6600,6600,0
|
|
20231113,120300,136210260,6600,6600,6600,6600,0
|
|
20231113,120200,136210260,6600,6600,6600,6600,0
|
|
20231113,120100,136210260,6600,6610,6610,6600,202
|
|
20231113,120000,134876060,6610,6610,6610,6610,50
|
|
20231113,115900,134545560,6610,6610,6610,6610,231
|
|
20231113,115800,133018650,6610,6610,6610,6610,10
|
|
20231113,115700,132952550,6610,6610,6610,6610,0
|
|
20231113,115600,132952550,6610,6610,6610,6610,0
|
|
20231113,115500,132952550,6610,6610,6610,6610,1927
|
|
20231113,115400,120215080,6620,6620,6620,6620,0
|
|
20231113,115300,120215080,6620,6620,6620,6620,30
|
|
20231113,115200,120016480,6620,6620,6620,6620,10
|
|
20231113,115100,119950280,6620,6620,6620,6620,2
|
|
20231113,115000,119937040,6620,6620,6620,6620,18
|
|
20231113,114900,119817880,6620,6620,6620,6620,10
|
|
20231113,114800,119751680,6620,6620,6620,6620,10
|
|
20231113,114700,119685480,6620,6620,6620,6620,200
|
|
20231113,114600,118361480,6620,6620,6620,6620,50
|
|
20231113,114500,118030480,6620,6620,6620,6620,0
|
|
20231113,114400,118030480,6620,6620,6620,6620,0
|
|
20231113,114300,118030480,6620,6620,6620,6620,10
|
|
20231113,114200,117964280,6620,6630,6630,6620,1367
|
|
20231113,114100,108914720,6630,6630,6630,6630,2
|
|
20231113,114000,108901460,6630,6630,6630,6630,0
|
|
20231113,113900,108901460,6630,6630,6630,6630,70
|
|
20231113,113800,108437360,6630,6630,6630,6630,1936
|
|
20231113,113700,95601680,6640,6630,6640,6630,15
|
|
20231113,113600,95502130,6630,6630,6630,6630,0
|
|
20231113,113500,95502130,6630,6630,6630,6630,0
|
|
20231113,113400,95502130,6630,6630,6630,6630,0
|
|
20231113,113300,95502130,6630,6630,6630,6630,0
|
|
20231113,113200,95502130,6630,6630,6630,6630,0
|
|
20231113,113100,95502130,6630,6630,6630,6630,0
|
|
20231113,113000,95502130,6630,6630,6630,6630,0
|
|
20231113,112900,95502130,6630,6630,6630,6630,0
|
|
20231113,112800,95502130,6630,6640,6640,6630,17
|
|
20231113,112700,95389400,6640,6630,6640,6630,137
|
|
20231113,112600,94481020,6640,6640,6640,6640,0
|
|
20231113,112500,94481020,6640,6640,6640,6640,18
|
|
20231113,112400,94361500,6630,6630,6640,6630,303
|
|
20231113,112300,92351190,6640,6640,6640,6640,31
|
|
20231113,112200,92145350,6640,6640,6640,6640,0
|
|
20231113,112100,92145350,6640,6650,6650,6640,669
|
|
20231113,112000,87701770,6650,6650,6650,6650,0
|
|
20231113,111900,87701770,6650,6650,6650,6650,0
|
|
20231113,111800,87701770,6650,6650,6650,6650,0
|
|
20231113,111700,87701770,6650,6650,6650,6650,0
|
|
20231113,111600,87701770,6650,6650,6650,6650,1
|
|
20231113,111500,87695120,6640,6640,6640,6640,0
|
|
20231113,111400,87695120,6640,6640,6640,6640,81
|
|
20231113,111300,87157280,6640,6640,6640,6640,7
|
|
20231113,111200,87110800,6640,6640,6640,6640,5
|
|
20231113,111100,87077600,6640,6640,6640,6640,0
|
|
20231113,111000,87077600,6640,6640,6640,6640,100
|
|
20231113,110900,86413600,6640,6640,6640,6640,3
|
|
20231113,110800,86393680,6640,6640,6640,6640,0
|
|
20231113,110700,86393680,6640,6640,6640,6640,26
|
|
20231113,110600,86221040,6640,6640,6640,6640,0
|
|
20231113,110500,86221040,6640,6640,6640,6640,0
|
|
20231113,110400,86221040,6640,6640,6640,6640,2
|
|
20231113,110300,86207760,6630,6630,6630,6630,0
|
|
20231113,110200,86207760,6630,6630,6630,6630,0
|
|
20231113,110100,86207760,6630,6630,6630,6630,0
|
|
20231113,110000,86207760,6630,6650,6650,6630,300
|
|
20231113,105900,84217250,6640,6640,6640,6640,0
|
|
20231113,105800,84217250,6640,6640,6640,6640,0
|
|
20231113,105700,84217250,6640,6640,6640,6640,0
|
|
20231113,105600,84217250,6640,6640,6640,6640,1
|
|
20231113,105500,84210610,6640,6640,6640,6640,0
|
|
20231113,105400,84210610,6640,6640,6640,6640,0
|
|
20231113,105300,84210610,6640,6640,6640,6640,0
|
|
20231113,105200,84210610,6640,6640,6640,6640,19
|
|
20231113,105100,84084450,6630,6630,6630,6630,0
|
|
20231113,105000,84084450,6630,6630,6630,6630,0
|
|
20231113,104900,84084450,6630,6630,6630,6630,0
|
|
20231113,104800,84084450,6630,6630,6630,6630,70
|
|
20231113,104700,83620350,6640,6640,6640,6640,0
|
|
20231113,104600,83620350,6640,6640,6640,6640,0
|
|
20231113,104500,83620350,6640,6640,6640,6640,60
|
|
20231113,104400,83221950,6630,6630,6630,6630,1
|
|
20231113,104300,83215320,6630,6630,6630,6630,0
|
|
20231113,104200,83215320,6630,6630,6630,6630,0
|
|
20231113,104100,83215320,6630,6630,6630,6630,0
|
|
20231113,104000,83215320,6630,6630,6630,6630,1
|
|
20231113,103900,83208690,6630,6630,6630,6630,0
|
|
20231113,103800,83208690,6630,6630,6630,6630,5
|
|
20231113,103700,83175540,6620,6620,6620,6620,0
|
|
20231113,103600,83175540,6620,6620,6620,6620,0
|
|
20231113,103500,83175540,6620,6620,6620,6620,0
|
|
20231113,103400,83175540,6620,6620,6620,6620,0
|
|
20231113,103300,83175540,6620,6620,6620,6620,250
|
|
20231113,103200,81520540,6630,6630,6630,6630,250
|
|
20231113,103100,79863040,6630,6630,6630,6630,0
|
|
20231113,103000,79863040,6630,6630,6630,6630,0
|
|
20231113,102900,79863040,6630,6630,6630,6630,119
|
|
20231113,102800,79074070,6630,6630,6630,6630,250
|
|
20231113,102700,77416570,6630,6630,6630,6630,0
|
|
20231113,102600,77416570,6630,6630,6630,6630,0
|
|
20231113,102500,77416570,6630,6630,6630,6630,0
|
|
20231113,102400,77416570,6630,6630,6630,6630,0
|
|
20231113,102300,77416570,6630,6630,6630,6630,0
|
|
20231113,102200,77416570,6630,6630,6630,6630,20
|
|
20231113,102100,77283970,6620,6620,6620,6620,794
|
|
20231113,102000,72027690,6620,6630,6630,6620,1000
|
|
20231113,101900,65403980,6630,6640,6640,6630,183
|
|
20231113,101800,64189230,6640,6640,6640,6640,10
|
|
20231113,101700,64122830,6640,6650,6650,6640,197
|
|
20231113,101600,62814510,6650,6650,6650,6650,129
|
|
20231113,101500,61956660,6650,6690,6690,6650,66
|
|
20231113,101400,61516280,6720,6720,6720,6720,0
|
|
20231113,101300,61516280,6720,6720,6720,6720,0
|
|
20231113,101200,61516280,6720,6720,6720,6720,0
|
|
20231113,101100,61516280,6720,6640,6720,6640,956
|
|
20231113,101000,55137650,6660,6640,6660,6640,2
|
|
20231113,100900,55124350,6640,6640,6640,6640,12
|
|
20231113,100800,55044670,6640,6640,6640,6640,300
|
|
20231113,100700,53052670,6660,6660,6660,6650,773
|
|
20231113,100600,47906900,6660,6670,6670,6660,573
|
|
20231113,100500,44090710,6660,6660,6660,6660,0
|
|
20231113,100400,44090710,6660,6690,6690,6660,2
|
|
20231113,100300,44077360,6690,6690,6690,6690,54
|
|
20231113,100200,43716100,6690,6690,6690,6690,0
|
|
20231113,100100,43716100,6690,6690,6690,6690,0
|
|
20231113,100000,43716100,6690,6700,6700,6690,66
|
|
20231113,095900,43274340,6660,6660,6660,6660,0
|
|
20231113,095800,43274340,6660,6660,6660,6660,45
|
|
20231113,095700,42974640,6660,6680,6680,6660,764
|
|
20231113,095600,37885920,6660,6660,6660,6660,1
|
|
20231113,095500,37879260,6680,6680,6680,6680,200
|
|
20231113,095400,36543260,6660,6670,6670,6660,2
|
|
20231113,095300,36529930,6660,6660,6660,6660,177
|
|
20231113,095200,35351110,6660,6660,6660,6660,1
|
|
20231113,095100,35344450,6650,6650,6650,6650,0
|
|
20231113,095000,35344450,6650,6650,6650,6650,0
|
|
20231113,094900,35344450,6650,6650,6650,6650,0
|
|
20231113,094800,35344450,6650,6650,6650,6650,0
|
|
20231113,094700,35344450,6650,6660,6660,6650,418
|
|
20231113,094600,32564740,6670,6670,6670,6670,443
|
|
20231113,094500,29609930,6650,6650,6650,6650,0
|
|
20231113,094400,29609930,6650,6650,6650,6650,11
|
|
20231113,094300,29536780,6650,6650,6650,6650,160
|
|
20231113,094200,28472780,6650,6650,6650,6650,0
|
|
20231113,094100,28472780,6650,6650,6650,6650,0
|
|
20231113,094000,28472780,6650,6650,6650,6650,1
|
|
20231113,093900,28466130,6650,6650,6650,6650,52
|
|
20231113,093800,28120330,6690,6650,6690,6650,102
|
|
20231113,093700,27441990,6650,6650,6650,6650,2
|
|
20231113,093600,27428690,6700,6700,6700,6700,75
|
|
20231113,093500,26926190,6710,6660,6710,6660,102
|
|
20231113,093400,26246770,6670,6670,6670,6670,0
|
|
20231113,093300,26246770,6670,6670,6670,6670,60
|
|
20231113,093200,25846570,6670,6670,6670,6670,138
|
|
20231113,093100,24926110,6670,6670,6670,6670,0
|
|
20231113,093000,24926110,6670,6680,6680,6670,558
|
|
20231113,092900,21199440,6680,6680,6680,6680,1
|
|
20231113,092800,21192760,6680,6680,6680,6680,0
|
|
20231113,092700,21192760,6680,6680,6680,6680,1
|
|
20231113,092600,21186080,6680,6680,6680,6680,0
|
|
20231113,092500,21186080,6680,6680,6680,6680,1
|
|
20231113,092400,21179400,6710,6710,6710,6710,0
|
|
20231113,092300,21179400,6710,6700,6710,6700,115
|
|
20231113,092200,20407950,6660,6670,6670,6660,930
|
|
20231113,092100,14211730,6670,6700,6700,6670,6
|
|
20231113,092000,14171560,6700,6670,6700,6670,92
|
|
20231113,091900,13557890,6670,6670,6670,6670,2
|
|
20231113,091800,13544550,6670,6670,6670,6670,1
|
|
20231113,091700,13537880,6670,6690,6690,6670,6
|
|
20231113,091600,13497760,6690,6690,6690,6690,50
|
|
20231113,091500,13163260,6690,6690,6690,6690,0
|
|
20231113,091400,13163260,6690,6680,6690,6670,52
|
|
20231113,091300,12816170,6680,6690,6690,6680,282
|
|
20231113,091200,10929600,6690,6690,6690,6690,1
|
|
20231113,091100,10922910,6700,6700,6700,6700,5
|
|
20231113,091000,10889410,6690,6700,6700,6690,105
|
|
20231113,090900,10186860,6700,6690,6700,6690,3
|
|
20231113,090800,10166770,6690,6730,6730,6690,101
|
|
20231113,090700,9487080,6730,6690,6730,6690,10
|
|
20231113,090600,9419860,6730,6730,6730,6730,0
|
|
20231113,090500,9419860,6730,6730,6730,6690,72
|
|
20231113,090400,8936040,6740,6730,6740,6690,245
|
|
20231113,090300,7296810,6690,6740,6740,6680,507
|
|
20231113,090200,3888650,6740,6740,6740,6740,0
|
|
20231113,090100,3888650,6740,6690,6740,6690,76
|
|
20231113,090000,3376460,6760,6670,6760,6670,506
|