671 lines
32 KiB
CSV
671 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,200800,646599370,7900,7900,7900,7900,1391
|
|
20231114,200700,646599370,7900,7900,7900,7900,0
|
|
20231114,200600,646599370,7900,7900,7900,7900,0
|
|
20231114,200500,646599370,7900,7900,7900,7900,0
|
|
20231114,200400,646599370,7900,7900,7900,7900,0
|
|
20231114,200300,646599370,7900,7900,7900,7900,0
|
|
20231114,200200,646599370,7900,7900,7900,7900,0
|
|
20231114,200100,646599370,7900,7900,7900,7900,0
|
|
20231114,200000,646599370,7900,7900,7900,7900,0
|
|
20231114,195900,646599370,7900,7900,7900,7900,0
|
|
20231114,195800,646599370,7900,7900,7900,7900,0
|
|
20231114,195700,646599370,7900,7900,7900,7900,0
|
|
20231114,195600,646599370,7900,7900,7900,7900,0
|
|
20231114,195500,646599370,7900,7900,7900,7900,0
|
|
20231114,195400,646599370,7900,7900,7900,7900,0
|
|
20231114,195300,646599370,7900,7900,7900,7900,0
|
|
20231114,195200,646599370,7900,7900,7900,7900,0
|
|
20231114,195100,646599370,7900,7900,7900,7900,0
|
|
20231114,195000,646599370,7900,7900,7900,7900,0
|
|
20231114,194900,646599370,7900,7900,7900,7900,0
|
|
20231114,194800,646599370,7900,7900,7900,7900,0
|
|
20231114,194700,646599370,7900,7900,7900,7900,0
|
|
20231114,194600,646599370,7900,7900,7900,7900,0
|
|
20231114,194500,646599370,7900,7900,7900,7900,0
|
|
20231114,194400,646599370,7900,7900,7900,7900,0
|
|
20231114,194300,646599370,7900,7900,7900,7900,0
|
|
20231114,194200,646599370,7900,7900,7900,7900,0
|
|
20231114,194100,646599370,7900,7900,7900,7900,0
|
|
20231114,194000,646599370,7900,7900,7900,7900,0
|
|
20231114,193900,646599370,7900,7900,7900,7900,0
|
|
20231114,193800,646599370,7900,7900,7900,7900,1391
|
|
20231114,193700,646599370,7900,7900,7900,7900,0
|
|
20231114,193600,646599370,7900,7900,7900,7900,0
|
|
20231114,193500,646599370,7900,7900,7900,7900,0
|
|
20231114,193400,646599370,7900,7900,7900,7900,0
|
|
20231114,193300,646599370,7900,7900,7900,7900,0
|
|
20231114,193200,646599370,7900,7900,7900,7900,0
|
|
20231114,193100,646599370,7900,7900,7900,7900,0
|
|
20231114,193000,646599370,7900,7900,7900,7900,0
|
|
20231114,192900,646599370,7900,7900,7900,7900,0
|
|
20231114,192800,646599370,7900,7900,7900,7900,0
|
|
20231114,192700,646599370,7900,7900,7900,7900,0
|
|
20231114,192600,646599370,7900,7900,7900,7900,0
|
|
20231114,192500,646599370,7900,7900,7900,7900,0
|
|
20231114,192400,646599370,7900,7900,7900,7900,0
|
|
20231114,192300,646599370,7900,7900,7900,7900,0
|
|
20231114,192200,646599370,7900,7900,7900,7900,0
|
|
20231114,192100,646599370,7900,7900,7900,7900,0
|
|
20231114,192000,646599370,7900,7900,7900,7900,0
|
|
20231114,191900,646599370,7900,7900,7900,7900,0
|
|
20231114,191800,646599370,7900,7900,7900,7900,0
|
|
20231114,191700,646599370,7900,7900,7900,7900,0
|
|
20231114,191600,646599370,7900,7900,7900,7900,0
|
|
20231114,191500,646599370,7900,7900,7900,7900,0
|
|
20231114,191400,646599370,7900,7900,7900,7900,0
|
|
20231114,191300,646599370,7900,7900,7900,7900,0
|
|
20231114,191200,646599370,7900,7900,7900,7900,0
|
|
20231114,191100,646599370,7900,7900,7900,7900,0
|
|
20231114,191000,646599370,7900,7900,7900,7900,0
|
|
20231114,190900,646599370,7900,7900,7900,7900,0
|
|
20231114,190800,646599370,7900,7900,7900,7900,1391
|
|
20231114,190700,646599370,7900,7900,7900,7900,0
|
|
20231114,190600,646599370,7900,7900,7900,7900,0
|
|
20231114,190500,646599370,7900,7900,7900,7900,0
|
|
20231114,190400,646599370,7900,7900,7900,7900,0
|
|
20231114,190300,646599370,7900,7900,7900,7900,0
|
|
20231114,190200,646599370,7900,7900,7900,7900,0
|
|
20231114,190100,646599370,7900,7900,7900,7900,0
|
|
20231114,190000,646599370,7900,7900,7900,7900,0
|
|
20231114,185900,646599370,7900,7900,7900,7900,0
|
|
20231114,185800,646599370,7900,7900,7900,7900,0
|
|
20231114,185700,646599370,7900,7900,7900,7900,0
|
|
20231114,185600,646599370,7900,7900,7900,7900,0
|
|
20231114,185500,646599370,7900,7900,7900,7900,0
|
|
20231114,185400,646599370,7900,7900,7900,7900,0
|
|
20231114,185300,646599370,7900,7900,7900,7900,0
|
|
20231114,185200,646599370,7900,7900,7900,7900,0
|
|
20231114,185100,646599370,7900,7900,7900,7900,0
|
|
20231114,185000,646599370,7900,7900,7900,7900,0
|
|
20231114,184900,646599370,7900,7900,7900,7900,0
|
|
20231114,184800,646599370,7900,7900,7900,7900,0
|
|
20231114,184700,646599370,7900,7900,7900,7900,0
|
|
20231114,184600,646599370,7900,7900,7900,7900,0
|
|
20231114,184500,646599370,7900,7900,7900,7900,0
|
|
20231114,184400,646599370,7900,7900,7900,7900,0
|
|
20231114,184300,646599370,7900,7900,7900,7900,0
|
|
20231114,184200,646599370,7900,7900,7900,7900,0
|
|
20231114,184100,646599370,7900,7900,7900,7900,0
|
|
20231114,184000,646599370,7900,7900,7900,7900,0
|
|
20231114,183900,646599370,7900,7900,7900,7900,0
|
|
20231114,183800,646599370,7900,7900,7900,7900,1391
|
|
20231114,183700,646599370,7900,7900,7900,7900,0
|
|
20231114,183600,646599370,7900,7900,7900,7900,0
|
|
20231114,183500,646599370,7900,7900,7900,7900,0
|
|
20231114,183400,646599370,7900,7900,7900,7900,0
|
|
20231114,183300,646599370,7900,7900,7900,7900,0
|
|
20231114,183200,646599370,7900,7900,7900,7900,0
|
|
20231114,183100,646599370,7900,7900,7900,7900,0
|
|
20231114,183000,646599370,7900,7900,7900,7900,0
|
|
20231114,182900,646599370,7900,7900,7900,7900,0
|
|
20231114,182800,646599370,7900,7900,7900,7900,0
|
|
20231114,182700,646599370,7900,7900,7900,7900,0
|
|
20231114,182600,646599370,7900,7900,7900,7900,0
|
|
20231114,182500,646599370,7900,7900,7900,7900,0
|
|
20231114,182400,646599370,7900,7900,7900,7900,0
|
|
20231114,182300,646599370,7900,7900,7900,7900,0
|
|
20231114,182200,646599370,7900,7900,7900,7900,0
|
|
20231114,182100,646599370,7900,7900,7900,7900,0
|
|
20231114,182000,646599370,7900,7900,7900,7900,0
|
|
20231114,181900,646599370,7900,7900,7900,7900,0
|
|
20231114,181800,646599370,7900,7900,7900,7900,0
|
|
20231114,181700,646599370,7900,7900,7900,7900,0
|
|
20231114,181600,646599370,7900,7900,7900,7900,0
|
|
20231114,181500,646599370,7900,7900,7900,7900,0
|
|
20231114,181400,646599370,7900,7900,7900,7900,0
|
|
20231114,181300,646599370,7900,7900,7900,7900,0
|
|
20231114,181200,646599370,7900,7900,7900,7900,0
|
|
20231114,181100,646599370,7900,7900,7900,7900,0
|
|
20231114,181000,646599370,7900,7900,7900,7900,0
|
|
20231114,180900,646599370,7900,7900,7900,7900,0
|
|
20231114,180800,646599370,7900,7900,7900,7900,1391
|
|
20231114,180700,646599370,7900,7900,7900,7900,0
|
|
20231114,180600,646599370,7900,7900,7900,7900,0
|
|
20231114,180500,646599370,7900,7900,7900,7900,0
|
|
20231114,180400,646599370,7900,7900,7900,7900,0
|
|
20231114,180300,646599370,7900,7900,7900,7900,0
|
|
20231114,180200,646599370,7900,7900,7900,7900,0
|
|
20231114,180100,646599370,7900,7900,7900,7900,0
|
|
20231114,180000,646599370,7900,7900,7900,7900,0
|
|
20231114,175900,646599370,7900,7900,7900,7900,0
|
|
20231114,175800,646599370,7900,7900,7900,7900,0
|
|
20231114,175700,646599370,7900,7900,7900,7900,0
|
|
20231114,175600,646599370,7900,7900,7900,7900,0
|
|
20231114,175500,646599370,7900,7900,7900,7900,0
|
|
20231114,175400,646599370,7900,7900,7900,7900,0
|
|
20231114,175300,646599370,7900,7900,7900,7900,0
|
|
20231114,175200,646599370,7900,7900,7900,7900,0
|
|
20231114,175100,646599370,7900,7900,7900,7900,0
|
|
20231114,175000,646599370,7900,7900,7900,7900,0
|
|
20231114,174900,646599370,7900,7900,7900,7900,0
|
|
20231114,174800,646599370,7900,7900,7900,7900,0
|
|
20231114,174700,646599370,7900,7900,7900,7900,0
|
|
20231114,174600,646599370,7900,7900,7900,7900,0
|
|
20231114,174500,646599370,7900,7900,7900,7900,0
|
|
20231114,174400,646599370,7900,7900,7900,7900,0
|
|
20231114,174300,646599370,7900,7900,7900,7900,0
|
|
20231114,174200,646599370,7900,7900,7900,7900,0
|
|
20231114,174100,646599370,7900,7900,7900,7900,0
|
|
20231114,174000,646599370,7900,7900,7900,7900,0
|
|
20231114,173900,646599370,7900,7900,7900,7900,0
|
|
20231114,173800,646599370,7900,7900,7900,7900,1391
|
|
20231114,173700,646599370,7900,7900,7900,7900,0
|
|
20231114,173600,646599370,7900,7900,7900,7900,0
|
|
20231114,173500,646599370,7900,7900,7900,7900,0
|
|
20231114,173400,646599370,7900,7900,7900,7900,0
|
|
20231114,173300,646599370,7900,7900,7900,7900,0
|
|
20231114,173200,646599370,7900,7900,7900,7900,0
|
|
20231114,173100,646599370,7900,7900,7900,7900,0
|
|
20231114,173000,646599370,7900,7900,7900,7900,0
|
|
20231114,172900,646599370,7900,7900,7900,7900,0
|
|
20231114,172800,646599370,7900,7900,7900,7900,0
|
|
20231114,172700,646599370,7900,7900,7900,7900,0
|
|
20231114,172600,646599370,7900,7900,7900,7900,0
|
|
20231114,172500,646599370,7900,7900,7900,7900,0
|
|
20231114,172400,646599370,7900,7900,7900,7900,0
|
|
20231114,172300,646599370,7900,7900,7900,7900,0
|
|
20231114,172200,646599370,7900,7900,7900,7900,0
|
|
20231114,172100,646599370,7900,7900,7900,7900,0
|
|
20231114,172000,646599370,7900,7900,7900,7900,0
|
|
20231114,171900,646599370,7900,7900,7900,7900,0
|
|
20231114,171800,646599370,7900,7900,7900,7900,0
|
|
20231114,171700,646599370,7900,7900,7900,7900,0
|
|
20231114,171600,646599370,7900,7900,7900,7900,0
|
|
20231114,171500,646599370,7900,7900,7900,7900,0
|
|
20231114,171400,646599370,7900,7900,7900,7900,0
|
|
20231114,171300,646599370,7900,7900,7900,7900,0
|
|
20231114,171200,646599370,7900,7900,7900,7900,0
|
|
20231114,171100,646599370,7900,7900,7900,7900,0
|
|
20231114,171000,646599370,7900,7900,7900,7900,0
|
|
20231114,170900,646599370,7900,7900,7900,7900,0
|
|
20231114,170800,646599370,7900,7900,7900,7900,1391
|
|
20231114,170700,646599370,7900,7900,7900,7900,0
|
|
20231114,170600,646599370,7900,7900,7900,7900,0
|
|
20231114,170500,646599370,7900,7900,7900,7900,0
|
|
20231114,170400,646599370,7900,7900,7900,7900,0
|
|
20231114,170300,646599370,7900,7900,7900,7900,0
|
|
20231114,170200,646599370,7900,7900,7900,7900,0
|
|
20231114,170100,646599370,7900,7900,7900,7900,0
|
|
20231114,170000,646599370,7900,7900,7900,7900,0
|
|
20231114,165900,646599370,7900,7900,7900,7900,0
|
|
20231114,165800,646599370,7900,7900,7900,7900,0
|
|
20231114,165700,646599370,7900,7900,7900,7900,0
|
|
20231114,165600,646599370,7900,7900,7900,7900,0
|
|
20231114,165500,646599370,7900,7900,7900,7900,0
|
|
20231114,165400,646599370,7900,7900,7900,7900,0
|
|
20231114,165300,646599370,7900,7900,7900,7900,0
|
|
20231114,165200,646599370,7900,7900,7900,7900,0
|
|
20231114,165100,646599370,7900,7900,7900,7900,0
|
|
20231114,165000,646599370,7900,7900,7900,7900,0
|
|
20231114,164900,646599370,7900,7900,7900,7900,0
|
|
20231114,164800,646599370,7900,7900,7900,7900,0
|
|
20231114,164700,646599370,7900,7900,7900,7900,0
|
|
20231114,164600,646599370,7900,7900,7900,7900,0
|
|
20231114,164500,646599370,7900,7900,7900,7900,0
|
|
20231114,164400,646599370,7900,7900,7900,7900,0
|
|
20231114,164300,646599370,7900,7900,7900,7900,0
|
|
20231114,164200,646599370,7900,7900,7900,7900,0
|
|
20231114,164100,646599370,7900,7900,7900,7900,0
|
|
20231114,164000,646599370,7900,7900,7900,7900,0
|
|
20231114,163900,646599370,7900,7900,7900,7900,0
|
|
20231114,163800,646599370,7900,7900,7900,7900,1391
|
|
20231114,163700,646599370,7900,7900,7900,7900,0
|
|
20231114,163600,646599370,7900,7900,7900,7900,0
|
|
20231114,163500,646599370,7900,7900,7900,7900,0
|
|
20231114,163400,646599370,7900,7900,7900,7900,0
|
|
20231114,163300,646599370,7900,7900,7900,7900,0
|
|
20231114,163200,646599370,7900,7900,7900,7900,0
|
|
20231114,163100,646599370,7900,7900,7900,7900,0
|
|
20231114,163000,646599370,7900,7900,7900,7900,0
|
|
20231114,162900,646599370,7900,7900,7900,7900,0
|
|
20231114,162800,646599370,7900,7900,7900,7900,0
|
|
20231114,162700,646599370,7900,7900,7900,7900,0
|
|
20231114,162600,646599370,7900,7900,7900,7900,0
|
|
20231114,162500,646599370,7900,7900,7900,7900,0
|
|
20231114,162400,646599370,7900,7900,7900,7900,0
|
|
20231114,162300,646599370,7900,7900,7900,7900,0
|
|
20231114,162200,646599370,7900,7900,7900,7900,0
|
|
20231114,162100,646599370,7900,7900,7900,7900,0
|
|
20231114,162000,646599370,7900,7900,7900,7900,0
|
|
20231114,161900,646599370,7900,7900,7900,7900,0
|
|
20231114,161800,646599370,7900,7900,7900,7900,0
|
|
20231114,161700,646599370,7900,7900,7900,7900,0
|
|
20231114,161600,646599370,7900,7900,7900,7900,0
|
|
20231114,161500,646599370,7900,7900,7900,7900,0
|
|
20231114,161400,646599370,7900,7900,7900,7900,0
|
|
20231114,161300,646599370,7900,7900,7900,7900,0
|
|
20231114,161200,646599370,7900,7900,7900,7900,0
|
|
20231114,161100,646599370,7900,7900,7900,7900,0
|
|
20231114,161000,646599370,7900,7900,7900,7900,0
|
|
20231114,160900,646599370,7900,7900,7900,7900,0
|
|
20231114,160800,646599370,7900,7900,7900,7900,1391
|
|
20231114,160700,646599370,7900,7900,7900,7900,0
|
|
20231114,160600,646599370,7900,7900,7900,7900,0
|
|
20231114,160500,646599370,7900,7900,7900,7900,0
|
|
20231114,160400,646599370,7900,7900,7900,7900,0
|
|
20231114,160300,646599370,7900,7900,7900,7900,0
|
|
20231114,160200,646599370,7900,7900,7900,7900,0
|
|
20231114,160100,646599370,7900,7900,7900,7900,0
|
|
20231114,160000,646599370,7900,7900,7900,7900,0
|
|
20231114,155900,646599370,7900,7900,7900,7900,0
|
|
20231114,155800,646599370,7900,7900,7900,7900,0
|
|
20231114,155700,646599370,7900,7900,7900,7900,0
|
|
20231114,155600,646599370,7900,7900,7900,7900,0
|
|
20231114,155500,646599370,7900,7900,7900,7900,0
|
|
20231114,155400,646599370,7900,7900,7900,7900,0
|
|
20231114,155300,646599370,7900,7900,7900,7900,0
|
|
20231114,155200,646599370,7900,7900,7900,7900,0
|
|
20231114,155100,646599370,7900,7900,7900,7900,0
|
|
20231114,155000,646599370,7900,7900,7900,7900,0
|
|
20231114,154900,646599370,7900,7900,7900,7900,0
|
|
20231114,154800,646599370,7900,7900,7900,7900,0
|
|
20231114,154700,646599370,7900,7900,7900,7900,0
|
|
20231114,154600,646599370,7900,7900,7900,7900,0
|
|
20231114,154500,646599370,7900,7900,7900,7900,0
|
|
20231114,154400,646599370,7900,7900,7900,7900,0
|
|
20231114,154300,646599370,7900,7900,7900,7900,0
|
|
20231114,154200,646599370,7900,7900,7900,7900,0
|
|
20231114,154100,646599370,7900,7900,7900,7900,0
|
|
20231114,154000,646599370,7900,7900,7900,7900,0
|
|
20231114,153900,646599370,7900,7900,7900,7900,0
|
|
20231114,153800,646599370,7900,7900,7900,7900,1391
|
|
20231114,153700,646599370,7900,7900,7900,7900,0
|
|
20231114,153600,646599370,7900,7900,7900,7900,0
|
|
20231114,153500,646599370,7900,7900,7900,7900,0
|
|
20231114,153400,646599370,7900,7900,7900,7900,0
|
|
20231114,153300,646599370,7900,7900,7900,7900,0
|
|
20231114,153200,646599370,7900,7900,7900,7900,0
|
|
20231114,153100,646599370,7900,7900,7900,7900,0
|
|
20231114,153000,646599370,7900,7900,7900,7900,1391
|
|
20231114,152900,635610470,7860,7860,7860,7860,0
|
|
20231114,152800,635610470,7860,7860,7860,7860,0
|
|
20231114,152700,635610470,7860,7860,7860,7860,0
|
|
20231114,152600,635610470,7860,7860,7860,7860,0
|
|
20231114,152500,635610470,7860,7860,7860,7860,0
|
|
20231114,152400,635610470,7860,7860,7860,7860,0
|
|
20231114,152300,635610470,7860,7860,7860,7860,0
|
|
20231114,152200,635610470,7860,7860,7860,7860,0
|
|
20231114,152100,635610470,7860,7860,7860,7860,0
|
|
20231114,152000,635610470,7860,7860,7860,7860,0
|
|
20231114,151900,635610470,7860,7880,7880,7860,165
|
|
20231114,151800,634312440,7880,7870,7880,7870,205
|
|
20231114,151700,632699040,7870,7890,7890,7870,130
|
|
20231114,151600,631674610,7890,7890,7890,7890,0
|
|
20231114,151500,631674610,7890,7900,7900,7890,26
|
|
20231114,151400,631469360,7900,7890,7900,7890,114
|
|
20231114,151300,630568810,7870,7870,7870,7860,205
|
|
20231114,151200,628956190,7860,7870,7900,7860,2938
|
|
20231114,151100,605768960,7860,7860,7860,7860,315
|
|
20231114,151000,603293060,7850,7850,7850,7850,337
|
|
20231114,150900,600647610,7830,7840,7840,7830,230
|
|
20231114,150800,598846160,7850,7820,7850,7820,930
|
|
20231114,150700,591555210,7820,7800,7820,7800,652
|
|
20231114,150600,586461270,7800,7780,7800,7780,295
|
|
20231114,150500,584162710,7780,7760,7780,7760,1814
|
|
20231114,150400,570067750,7760,7800,7800,7760,1665
|
|
20231114,150300,557139280,7800,7800,7800,7800,1123
|
|
20231114,150200,548379880,7780,7780,7800,7780,1894
|
|
20231114,150100,533634980,7770,7740,7770,7740,1530
|
|
20231114,150000,521766940,7730,7730,7730,7730,0
|
|
20231114,145900,521766940,7730,7730,7730,7730,0
|
|
20231114,145800,521766940,7730,7730,7730,7730,75
|
|
20231114,145700,521187190,7720,7720,7720,7720,0
|
|
20231114,145600,521187190,7720,7720,7720,7720,0
|
|
20231114,145500,521187190,7720,7720,7720,7720,200
|
|
20231114,145400,519643190,7720,7720,7720,7720,0
|
|
20231114,145300,519643190,7720,7710,7720,7710,569
|
|
20231114,145200,515251510,7710,7700,7710,7700,43
|
|
20231114,145100,514920130,7700,7700,7710,7700,424
|
|
20231114,145000,511651150,7700,7700,7700,7700,3
|
|
20231114,144900,511628050,7700,7710,7710,7700,92
|
|
20231114,144800,510918760,7710,7710,7710,7710,14
|
|
20231114,144700,510810820,7710,7710,7710,7710,21
|
|
20231114,144600,510648910,7710,7700,7710,7700,366
|
|
20231114,144500,507827240,7700,7700,7710,7700,212
|
|
20231114,144400,506193000,7690,7700,7700,7690,324
|
|
20231114,144300,503698210,7700,7700,7700,7690,234
|
|
20231114,144200,501896420,7710,7700,7710,7700,88
|
|
20231114,144100,501218810,7710,7700,7710,7700,283
|
|
20231114,144000,499037000,7700,7700,7700,7700,16
|
|
20231114,143900,498913800,7710,7710,7710,7700,207
|
|
20231114,143800,497319640,7710,7700,7710,7700,236
|
|
20231114,143700,495500470,7720,7690,7720,7690,460
|
|
20231114,143600,491955420,7690,7690,7690,7690,627
|
|
20231114,143500,487133790,7670,7670,7670,7670,0
|
|
20231114,143400,487133790,7670,7670,7670,7670,20
|
|
20231114,143300,486980390,7680,7680,7680,7680,0
|
|
20231114,143200,486980390,7680,7680,7680,7680,0
|
|
20231114,143100,486980390,7680,7680,7680,7680,0
|
|
20231114,143000,486980390,7680,7680,7680,7680,34
|
|
20231114,142900,486719270,7660,7660,7660,7660,0
|
|
20231114,142800,486719270,7660,7660,7660,7660,0
|
|
20231114,142700,486719270,7660,7660,7660,7660,55
|
|
20231114,142600,486297970,7650,7650,7650,7650,0
|
|
20231114,142500,486297970,7650,7650,7650,7650,0
|
|
20231114,142400,486297970,7650,7650,7650,7650,0
|
|
20231114,142300,486297970,7650,7650,7650,7650,0
|
|
20231114,142200,486297970,7650,7650,7650,7650,0
|
|
20231114,142100,486297970,7650,7700,7700,7650,1123
|
|
20231114,142000,477677720,7710,7710,7710,7710,0
|
|
20231114,141900,477677720,7710,7710,7710,7710,2
|
|
20231114,141800,477662300,7710,7710,7710,7710,0
|
|
20231114,141700,477662300,7710,7700,7710,7700,396
|
|
20231114,141600,474610100,7700,7700,7700,7700,0
|
|
20231114,141500,474610100,7700,7700,7700,7700,5
|
|
20231114,141400,474571600,7690,7690,7690,7690,20
|
|
20231114,141300,474417800,7690,7690,7690,7690,130
|
|
20231114,141200,473418100,7690,7690,7690,7690,130
|
|
20231114,141100,472418400,7690,7690,7690,7690,58
|
|
20231114,141000,471972380,7680,7680,7680,7680,0
|
|
20231114,140900,471972380,7680,7680,7680,7680,10
|
|
20231114,140800,471895580,7690,7690,7690,7690,0
|
|
20231114,140700,471895580,7690,7680,7690,7680,288
|
|
20231114,140600,469681190,7670,7660,7670,7660,765
|
|
20231114,140500,463820790,7650,7650,7650,7650,2
|
|
20231114,140400,463805490,7650,7650,7650,7650,0
|
|
20231114,140300,463805490,7650,7650,7650,7650,0
|
|
20231114,140200,463805490,7650,7660,7660,7640,542
|
|
20231114,140100,459659210,7660,7660,7660,7660,0
|
|
20231114,140000,459659210,7660,7660,7660,7660,135
|
|
20231114,135900,458625110,7660,7660,7660,7660,0
|
|
20231114,135800,458625110,7660,7660,7660,7660,0
|
|
20231114,135700,458625110,7660,7660,7660,7660,306
|
|
20231114,135600,456281150,7650,7650,7650,7650,250
|
|
20231114,135500,454368650,7650,7660,7660,7650,251
|
|
20231114,135400,452448490,7640,7650,7650,7640,143
|
|
20231114,135300,451355660,7650,7660,7660,7650,500
|
|
20231114,135200,447529360,7660,7660,7660,7660,0
|
|
20231114,135100,447529360,7660,7660,7660,7660,0
|
|
20231114,135000,447529360,7660,7660,7660,7660,0
|
|
20231114,134900,447529360,7660,7660,7660,7660,6
|
|
20231114,134800,447483400,7650,7650,7650,7650,0
|
|
20231114,134700,447483400,7650,7650,7650,7650,1000
|
|
20231114,134600,439833400,7670,7670,7670,7670,0
|
|
20231114,134500,439833400,7670,7670,7670,7670,0
|
|
20231114,134400,439833400,7670,7670,7670,7670,20
|
|
20231114,134300,439680000,7650,7650,7650,7650,0
|
|
20231114,134200,439680000,7650,7650,7650,7650,0
|
|
20231114,134100,439680000,7650,7650,7650,7650,52
|
|
20231114,134000,439282200,7650,7650,7650,7650,0
|
|
20231114,133900,439282200,7650,7650,7650,7650,0
|
|
20231114,133800,439282200,7650,7650,7650,7650,200
|
|
20231114,133700,437752200,7650,7650,7650,7650,0
|
|
20231114,133600,437752200,7650,7650,7650,7650,128
|
|
20231114,133500,436773000,7650,7670,7670,7650,347
|
|
20231114,133400,434117410,7670,7680,7680,7670,472
|
|
20231114,133300,430494950,7690,7690,7690,7690,221
|
|
20231114,133200,428795460,7690,7690,7690,7690,0
|
|
20231114,133100,428795460,7690,7690,7690,7690,0
|
|
20231114,133000,428795460,7690,7690,7690,7690,366
|
|
20231114,132900,425980920,7690,7690,7690,7690,7
|
|
20231114,132800,425927090,7680,7680,7680,7680,0
|
|
20231114,132700,425927090,7680,7680,7680,7680,0
|
|
20231114,132600,425927090,7680,7680,7680,7680,0
|
|
20231114,132500,425927090,7680,7680,7680,7680,0
|
|
20231114,132400,425927090,7680,7680,7680,7680,0
|
|
20231114,132300,425927090,7680,7680,7680,7680,0
|
|
20231114,132200,425927090,7680,7680,7680,7680,0
|
|
20231114,132100,425927090,7680,7680,7680,7680,0
|
|
20231114,132000,425927090,7680,7700,7700,7680,201
|
|
20231114,131900,424380410,7680,7680,7680,7680,0
|
|
20231114,131800,424380410,7680,7680,7680,7680,0
|
|
20231114,131700,424380410,7680,7680,7680,7680,0
|
|
20231114,131600,424380410,7680,7680,7680,7680,0
|
|
20231114,131500,424380410,7680,7680,7680,7680,0
|
|
20231114,131400,424380410,7680,7680,7680,7680,0
|
|
20231114,131300,424380410,7680,7680,7680,7680,0
|
|
20231114,131200,424380410,7680,7680,7680,7680,0
|
|
20231114,131100,424380410,7680,7680,7680,7680,1
|
|
20231114,131000,424372730,7680,7680,7680,7680,0
|
|
20231114,130900,424372730,7680,7680,7680,7680,0
|
|
20231114,130800,424372730,7680,7680,7680,7680,1
|
|
20231114,130700,424365050,7680,7700,7700,7680,317
|
|
20231114,130600,421924250,7710,7710,7710,7710,0
|
|
20231114,130500,421924250,7710,7710,7710,7710,0
|
|
20231114,130400,421924250,7710,7710,7710,7710,100
|
|
20231114,130300,421153250,7700,7700,7700,7700,52
|
|
20231114,130200,420752850,7690,7690,7690,7690,0
|
|
20231114,130100,420752850,7690,7690,7690,7690,266
|
|
20231114,130000,418707310,7690,7690,7690,7690,101
|
|
20231114,125900,417930620,7690,7690,7690,7690,1
|
|
20231114,125800,417922930,7690,7690,7690,7690,0
|
|
20231114,125700,417922930,7690,7680,7690,7680,490
|
|
20231114,125600,414157330,7690,7690,7690,7690,1
|
|
20231114,125500,414149640,7690,7690,7690,7690,254
|
|
20231114,125400,412196380,7700,7700,7700,7700,4
|
|
20231114,125300,412165580,7710,7710,7710,7710,2
|
|
20231114,125200,412150160,7700,7700,7700,7700,0
|
|
20231114,125100,412150160,7700,7700,7700,7700,300
|
|
20231114,125000,409840160,7700,7690,7700,7690,675
|
|
20231114,124900,404645160,7690,7690,7690,7690,12
|
|
20231114,124800,404552880,7700,7700,7700,7700,0
|
|
20231114,124700,404552880,7700,7700,7700,7700,0
|
|
20231114,124600,404552880,7700,7710,7710,7690,315
|
|
20231114,124500,402125380,7710,7680,7710,7680,1178
|
|
20231114,124400,393061020,7680,7660,7680,7660,222
|
|
20231114,124300,391358670,7640,7650,7670,7620,1566
|
|
20231114,124200,379383500,7650,7670,7670,7590,6180
|
|
20231114,124100,332128730,7680,7690,7690,7680,55
|
|
20231114,124000,331706320,7690,7710,7710,7690,588
|
|
20231114,123900,327178970,7720,7680,7730,7670,1651
|
|
20231114,123800,314445660,7690,7730,7730,7690,2426
|
|
20231114,123700,295752310,7730,7750,7750,7730,1222
|
|
20231114,123600,286297620,7750,7760,7760,7750,380
|
|
20231114,123500,283350760,7770,7760,7770,7760,8
|
|
20231114,123400,283288620,7770,7770,7770,7770,0
|
|
20231114,123300,283288620,7770,7770,7770,7770,0
|
|
20231114,123200,283288620,7770,7770,7770,7770,0
|
|
20231114,123100,283288620,7770,7770,7770,7770,0
|
|
20231114,123000,283288620,7770,7770,7770,7770,0
|
|
20231114,122900,283288620,7770,7770,7770,7770,100
|
|
20231114,122800,282511620,7770,7770,7770,7770,0
|
|
20231114,122700,282511620,7770,7770,7770,7770,0
|
|
20231114,122600,282511620,7770,7770,7770,7770,0
|
|
20231114,122500,282511620,7770,7770,7770,7770,20
|
|
20231114,122400,282356220,7770,7770,7770,7770,172
|
|
20231114,122300,281019780,7770,7760,7770,7760,275
|
|
20231114,122200,278883280,7760,7760,7760,7760,0
|
|
20231114,122100,278883280,7760,7760,7760,7760,0
|
|
20231114,122000,278883280,7760,7760,7760,7760,0
|
|
20231114,121900,278883280,7760,7760,7760,7760,0
|
|
20231114,121800,278883280,7760,7760,7760,7760,0
|
|
20231114,121700,278883280,7760,7760,7760,7760,1
|
|
20231114,121600,278875520,7750,7750,7750,7750,0
|
|
20231114,121500,278875520,7750,7750,7750,7750,0
|
|
20231114,121400,278875520,7750,7750,7750,7750,0
|
|
20231114,121300,278875520,7750,7750,7750,7750,100
|
|
20231114,121200,278100520,7750,7750,7750,7750,229
|
|
20231114,121100,276325770,7750,7750,7750,7750,0
|
|
20231114,121000,276325770,7750,7750,7750,7750,0
|
|
20231114,120900,276325770,7750,7750,7750,7750,0
|
|
20231114,120800,276325770,7750,7750,7750,7750,0
|
|
20231114,120700,276325770,7750,7750,7750,7750,30
|
|
20231114,120600,276093270,7770,7770,7770,7770,3
|
|
20231114,120500,276069960,7770,7770,7770,7770,0
|
|
20231114,120400,276069960,7770,7770,7770,7770,0
|
|
20231114,120300,276069960,7770,7750,7770,7750,110
|
|
20231114,120200,275217260,7750,7750,7750,7750,0
|
|
20231114,120100,275217260,7750,7750,7750,7750,0
|
|
20231114,120000,275217260,7750,7760,7760,7750,4392
|
|
20231114,115900,241177450,7780,7780,7780,7780,0
|
|
20231114,115800,241177450,7780,7780,7780,7780,0
|
|
20231114,115700,241177450,7780,7780,7780,7780,0
|
|
20231114,115600,241177450,7780,7780,7780,7780,5
|
|
20231114,115500,241138550,7780,7780,7780,7780,30
|
|
20231114,115400,240905150,7780,7780,7780,7780,1
|
|
20231114,115300,240897370,7780,7770,7780,7770,990
|
|
20231114,115200,233203390,7770,7770,7770,7770,0
|
|
20231114,115100,233203390,7770,7770,7770,7770,0
|
|
20231114,115000,233203390,7770,7770,7770,7770,470
|
|
20231114,114900,229551490,7780,7780,7780,7780,0
|
|
20231114,114800,229551490,7780,7780,7780,7780,0
|
|
20231114,114700,229551490,7780,7780,7780,7780,1
|
|
20231114,114600,229543710,7770,7770,7770,7770,484
|
|
20231114,114500,225783030,7770,7750,7770,7750,816
|
|
20231114,114400,219449450,7750,7750,7750,7750,1030
|
|
20231114,114300,211466950,7770,7760,7770,7760,281
|
|
20231114,114200,209284850,7760,7760,7760,7760,0
|
|
20231114,114100,209284850,7760,7760,7760,7760,0
|
|
20231114,114000,209284850,7760,7760,7760,7760,0
|
|
20231114,113900,209284850,7760,7770,7770,7760,4
|
|
20231114,113800,209253800,7750,7750,7750,7750,3
|
|
20231114,113700,209230550,7750,7750,7750,7750,76
|
|
20231114,113600,208641550,7740,7740,7740,7740,10
|
|
20231114,113500,208564150,7740,7740,7740,7740,52
|
|
20231114,113400,208161670,7730,7730,7730,7730,0
|
|
20231114,113300,208161670,7730,7730,7730,7730,287
|
|
20231114,113200,205943160,7720,7720,7720,7720,7
|
|
20231114,113100,205889120,7720,7720,7720,7720,0
|
|
20231114,113000,205889120,7720,7720,7720,7720,0
|
|
20231114,112900,205889120,7720,7720,7720,7720,0
|
|
20231114,112800,205889120,7720,7720,7720,7720,0
|
|
20231114,112700,205889120,7720,7720,7720,7720,4
|
|
20231114,112600,205858240,7710,7710,7710,7710,0
|
|
20231114,112500,205858240,7710,7710,7710,7710,0
|
|
20231114,112400,205858240,7710,7710,7710,7710,0
|
|
20231114,112300,205858240,7710,7710,7710,7710,0
|
|
20231114,112200,205858240,7710,7710,7710,7710,0
|
|
20231114,112100,205858240,7710,7710,7710,7710,0
|
|
20231114,112000,205858240,7710,7710,7710,7710,1459
|
|
20231114,111900,194609350,7710,7710,7710,7710,1
|
|
20231114,111800,194601640,7720,7720,7720,7720,0
|
|
20231114,111700,194601640,7720,7720,7720,7720,400
|
|
20231114,111600,191513640,7730,7730,7730,7730,74
|
|
20231114,111500,190941620,7710,7720,7720,7710,198
|
|
20231114,111400,189413460,7720,7720,7720,7720,2
|
|
20231114,111300,189398020,7720,7720,7720,7720,192
|
|
20231114,111200,187915780,7700,7700,7700,7700,0
|
|
20231114,111100,187915780,7700,7700,7700,7700,0
|
|
20231114,111000,187915780,7700,7700,7700,7700,0
|
|
20231114,110900,187915780,7700,7700,7700,7700,0
|
|
20231114,110800,187915780,7700,7700,7700,7700,0
|
|
20231114,110700,187915780,7700,7700,7700,7700,0
|
|
20231114,110600,187915780,7700,7720,7720,7700,1000
|
|
20231114,110500,180207580,7740,7740,7740,7740,0
|
|
20231114,110400,180207580,7740,7740,7740,7740,0
|
|
20231114,110300,180207580,7740,7740,7740,7740,0
|
|
20231114,110200,180207580,7740,7750,7750,7740,288
|
|
20231114,110100,177977840,7750,7750,7750,7750,0
|
|
20231114,110000,177977840,7750,7750,7750,7750,0
|
|
20231114,105900,177977840,7750,7750,7750,7750,2
|
|
20231114,105800,177962340,7750,7750,7750,7750,0
|
|
20231114,105700,177962340,7750,7750,7750,7750,0
|
|
20231114,105600,177962340,7750,7750,7750,7750,258
|
|
20231114,105500,175962840,7750,7750,7750,7750,0
|
|
20231114,105400,175962840,7750,7750,7750,7750,4
|
|
20231114,105300,175931840,7760,7760,7760,7760,20
|
|
20231114,105200,175776640,7750,7750,7750,7750,0
|
|
20231114,105100,175776640,7750,7750,7750,7750,66
|
|
20231114,105000,175265140,7750,7750,7750,7750,475
|
|
20231114,104900,171583890,7750,7750,7750,7750,25
|
|
20231114,104800,171390140,7750,7750,7750,7750,0
|
|
20231114,104700,171390140,7750,7750,7750,7750,53
|
|
20231114,104600,170979390,7750,7750,7750,7750,0
|
|
20231114,104500,170979390,7750,7750,7750,7750,0
|
|
20231114,104400,170979390,7750,7750,7750,7750,0
|
|
20231114,104300,170979390,7750,7750,7750,7750,0
|
|
20231114,104200,170979390,7750,7750,7750,7750,122
|
|
20231114,104100,170033890,7740,7740,7740,7740,0
|
|
20231114,104000,170033890,7740,7740,7740,7740,8
|
|
20231114,103900,169971970,7750,7750,7750,7750,0
|
|
20231114,103800,169971970,7750,7750,7750,7750,0
|
|
20231114,103700,169971970,7750,7750,7750,7750,256
|
|
20231114,103600,167987970,7750,7750,7750,7750,0
|
|
20231114,103500,167987970,7750,7750,7750,7750,0
|
|
20231114,103400,167987970,7750,7750,7750,7750,0
|
|
20231114,103300,167987970,7750,7750,7750,7750,0
|
|
20231114,103200,167987970,7750,7750,7750,7750,0
|
|
20231114,103100,167987970,7750,7750,7750,7750,140
|
|
20231114,103000,166902970,7750,7750,7750,7750,0
|
|
20231114,102900,166902970,7750,7750,7750,7750,0
|
|
20231114,102800,166902970,7750,7750,7750,7750,20
|
|
20231114,102700,166747970,7750,7750,7750,7750,0
|
|
20231114,102600,166747970,7750,7750,7750,7750,40
|
|
20231114,102500,166437970,7750,7750,7750,7750,30
|
|
20231114,102400,166205470,7760,7760,7760,7760,295
|
|
20231114,102300,163916270,7760,7760,7760,7760,80
|
|
20231114,102200,163295470,7760,7760,7760,7760,0
|
|
20231114,102100,163295470,7760,7760,7760,7760,0
|
|
20231114,102000,163295470,7760,7760,7760,7760,0
|
|
20231114,101900,163295470,7760,7760,7760,7760,0
|
|
20231114,101800,163295470,7760,7760,7760,7760,50
|
|
20231114,101700,162907470,7790,7790,7790,7790,0
|
|
20231114,101600,162907470,7790,7790,7790,7790,21
|
|
20231114,101500,162743880,7800,7810,7810,7800,850
|
|
20231114,101400,156113140,7800,7780,7810,7780,997
|
|
20231114,101300,148340680,7780,7740,7780,7740,691
|
|
20231114,101200,142964740,7780,7760,7780,7760,850
|
|
20231114,101100,136357790,7760,7760,7760,7760,30
|
|
20231114,101000,136124990,7780,7780,7780,7780,0
|
|
20231114,100900,136124990,7780,7780,7780,7780,0
|
|
20231114,100800,136124990,7780,7780,7780,7780,0
|
|
20231114,100700,136124990,7780,7780,7780,7780,0
|
|
20231114,100600,136124990,7780,7750,7780,7750,1200
|
|
20231114,100500,126804040,7730,7730,7730,7730,10
|
|
20231114,100400,126726740,7730,7750,7750,7730,650
|
|
20231114,100300,121695360,7750,7750,7750,7750,3
|
|
20231114,100200,121672110,7780,7750,7780,7750,1052
|
|
20231114,100100,113499560,7750,7720,7750,7720,235
|
|
20231114,100000,111680450,7710,7720,7720,7710,25
|
|
20231114,095900,111487460,7720,7720,7720,7720,76
|
|
20231114,095800,110900740,7720,7720,7720,7720,130
|
|
20231114,095700,109897140,7720,7720,7720,7720,239
|
|
20231114,095600,108052060,7720,7720,7740,7720,633
|
|
20231114,095500,103159300,7750,7730,7750,7730,1000
|
|
20231114,095400,95410940,7730,7720,7730,7720,300
|
|
20231114,095300,93092260,7720,7720,7720,7720,3
|
|
20231114,095200,93069100,7720,7720,7720,7720,0
|
|
20231114,095100,93069100,7720,7710,7720,7710,416
|
|
20231114,095000,89859810,7710,7710,7710,7710,0
|
|
20231114,094900,89859810,7710,7710,7710,7710,6
|
|
20231114,094800,89813550,7710,7710,7710,7710,0
|
|
20231114,094700,89813550,7710,7710,7710,7710,0
|
|
20231114,094600,89813550,7710,7710,7710,7710,35
|
|
20231114,094500,89543700,7700,7690,7700,7690,878
|
|
20231114,094400,82784410,7690,7690,7690,7690,510
|
|
20231114,094300,78862510,7690,7680,7690,7680,15
|
|
20231114,094200,78747210,7680,7680,7680,7680,0
|
|
20231114,094100,78747210,7680,7680,7680,7680,114
|
|
20231114,094000,77871690,7670,7670,7670,7670,250
|
|
20231114,093900,75954190,7670,7670,7670,7670,0
|
|
20231114,093800,75954190,7670,7670,7670,7670,0
|
|
20231114,093700,75954190,7670,7670,7670,7670,24
|
|
20231114,093600,75770110,7670,7680,7680,7670,155
|
|
20231114,093500,74581210,7670,7670,7670,7670,200
|
|
20231114,093400,73047210,7670,7670,7670,7670,124
|
|
20231114,093300,72096130,7670,7670,7670,7670,147
|
|
20231114,093200,70968640,7680,7690,7690,7680,99
|
|
20231114,093100,70208310,7680,7680,7680,7680,170
|
|
20231114,093000,68902710,7680,7680,7680,7680,6
|
|
20231114,092900,68856630,7680,7680,7680,7680,1113
|
|
20231114,092800,60308790,7680,7680,7680,7680,0
|
|
20231114,092700,60308790,7680,7680,7680,7680,0
|
|
20231114,092600,60308790,7680,7680,7680,7680,0
|
|
20231114,092500,60308790,7680,7680,7680,7680,0
|
|
20231114,092400,60308790,7680,7690,7690,7680,380
|
|
20231114,092300,57386830,7710,7710,7710,7710,0
|
|
20231114,092200,57386830,7710,7710,7710,7710,0
|
|
20231114,092100,57386830,7710,7710,7710,7710,1
|
|
20231114,092000,57379120,7690,7690,7690,7690,0
|
|
20231114,091900,57379120,7690,7690,7690,7690,0
|
|
20231114,091800,57379120,7690,7700,7700,7690,1250
|
|
20231114,091700,47754320,7720,7700,7720,7700,379
|
|
20231114,091600,44831330,7690,7690,7690,7690,2
|
|
20231114,091500,44815950,7700,7700,7700,7700,0
|
|
20231114,091400,44815950,7700,7700,7700,7700,435
|
|
20231114,091300,41466450,7700,7700,7700,7700,66
|
|
20231114,091200,40958250,7700,7690,7700,7690,803
|
|
20231114,091100,34777040,7680,7660,7680,7660,2
|
|
20231114,091000,34761700,7680,7690,7690,7680,266
|
|
20231114,090900,32716170,7690,7690,7690,7690,265
|
|
20231114,090800,30678320,7700,7700,7700,7700,80
|
|
20231114,090700,30062320,7690,7650,7690,7650,1769
|
|
20231114,090600,16505600,7650,7650,7650,7650,0
|
|
20231114,090500,16505600,7650,7650,7650,7650,2
|
|
20231114,090400,16490300,7660,7660,7660,7660,0
|
|
20231114,090300,16490300,7660,7660,7660,7660,156
|
|
20231114,090200,15295340,7610,7580,7610,7580,1132
|
|
20231114,090100,6682290,7580,7580,7580,7580,18
|
|
20231114,090000,6545850,7550,7550,7550,7550,867
|