679 lines
32 KiB
CSV
679 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,201600,324151940,7210,7210,7210,7210,1441
|
|
20231107,201500,324151940,7210,7210,7210,7210,0
|
|
20231107,201400,324151940,7210,7210,7210,7210,0
|
|
20231107,201300,324151940,7210,7210,7210,7210,0
|
|
20231107,201200,324151940,7210,7210,7210,7210,0
|
|
20231107,201100,324151940,7210,7210,7210,7210,0
|
|
20231107,201000,324151940,7210,7210,7210,7210,0
|
|
20231107,200900,324151940,7210,7210,7210,7210,0
|
|
20231107,200800,324151940,7210,7210,7210,7210,0
|
|
20231107,200700,324151940,7210,7210,7210,7210,0
|
|
20231107,200600,324151940,7210,7210,7210,7210,0
|
|
20231107,200500,324151940,7210,7210,7210,7210,0
|
|
20231107,200400,324151940,7210,7210,7210,7210,0
|
|
20231107,200300,324151940,7210,7210,7210,7210,0
|
|
20231107,200200,324151940,7210,7210,7210,7210,0
|
|
20231107,200100,324151940,7210,7210,7210,7210,0
|
|
20231107,200000,324151940,7210,7210,7210,7210,0
|
|
20231107,195900,324151940,7210,7210,7210,7210,0
|
|
20231107,195800,324151940,7210,7210,7210,7210,0
|
|
20231107,195700,324151940,7210,7210,7210,7210,0
|
|
20231107,195600,324151940,7210,7210,7210,7210,0
|
|
20231107,195500,324151940,7210,7210,7210,7210,0
|
|
20231107,195400,324151940,7210,7210,7210,7210,0
|
|
20231107,195300,324151940,7210,7210,7210,7210,0
|
|
20231107,195200,324151940,7210,7210,7210,7210,0
|
|
20231107,195100,324151940,7210,7210,7210,7210,0
|
|
20231107,195000,324151940,7210,7210,7210,7210,0
|
|
20231107,194900,324151940,7210,7210,7210,7210,0
|
|
20231107,194800,324151940,7210,7210,7210,7210,0
|
|
20231107,194700,324151940,7210,7210,7210,7210,0
|
|
20231107,194600,324151940,7210,7210,7210,7210,1441
|
|
20231107,194500,324151940,7210,7210,7210,7210,0
|
|
20231107,194400,324151940,7210,7210,7210,7210,0
|
|
20231107,194300,324151940,7210,7210,7210,7210,0
|
|
20231107,194200,324151940,7210,7210,7210,7210,0
|
|
20231107,194100,324151940,7210,7210,7210,7210,0
|
|
20231107,194000,324151940,7210,7210,7210,7210,0
|
|
20231107,193900,324151940,7210,7210,7210,7210,0
|
|
20231107,193800,324151940,7210,7210,7210,7210,0
|
|
20231107,193700,324151940,7210,7210,7210,7210,0
|
|
20231107,193600,324151940,7210,7210,7210,7210,0
|
|
20231107,193500,324151940,7210,7210,7210,7210,0
|
|
20231107,193400,324151940,7210,7210,7210,7210,0
|
|
20231107,193300,324151940,7210,7210,7210,7210,0
|
|
20231107,193200,324151940,7210,7210,7210,7210,0
|
|
20231107,193100,324151940,7210,7210,7210,7210,0
|
|
20231107,193000,324151940,7210,7210,7210,7210,0
|
|
20231107,192900,324151940,7210,7210,7210,7210,0
|
|
20231107,192800,324151940,7210,7210,7210,7210,0
|
|
20231107,192700,324151940,7210,7210,7210,7210,0
|
|
20231107,192600,324151940,7210,7210,7210,7210,0
|
|
20231107,192500,324151940,7210,7210,7210,7210,0
|
|
20231107,192400,324151940,7210,7210,7210,7210,0
|
|
20231107,192300,324151940,7210,7210,7210,7210,0
|
|
20231107,192200,324151940,7210,7210,7210,7210,0
|
|
20231107,192100,324151940,7210,7210,7210,7210,0
|
|
20231107,192000,324151940,7210,7210,7210,7210,0
|
|
20231107,191900,324151940,7210,7210,7210,7210,0
|
|
20231107,191800,324151940,7210,7210,7210,7210,0
|
|
20231107,191700,324151940,7210,7210,7210,7210,0
|
|
20231107,191600,324151940,7210,7210,7210,7210,1441
|
|
20231107,191500,324151940,7210,7210,7210,7210,0
|
|
20231107,191400,324151940,7210,7210,7210,7210,0
|
|
20231107,191300,324151940,7210,7210,7210,7210,0
|
|
20231107,191200,324151940,7210,7210,7210,7210,0
|
|
20231107,191100,324151940,7210,7210,7210,7210,0
|
|
20231107,191000,324151940,7210,7210,7210,7210,0
|
|
20231107,190900,324151940,7210,7210,7210,7210,0
|
|
20231107,190800,324151940,7210,7210,7210,7210,0
|
|
20231107,190700,324151940,7210,7210,7210,7210,0
|
|
20231107,190600,324151940,7210,7210,7210,7210,0
|
|
20231107,190500,324151940,7210,7210,7210,7210,0
|
|
20231107,190400,324151940,7210,7210,7210,7210,0
|
|
20231107,190300,324151940,7210,7210,7210,7210,0
|
|
20231107,190200,324151940,7210,7210,7210,7210,0
|
|
20231107,190100,324151940,7210,7210,7210,7210,0
|
|
20231107,190000,324151940,7210,7210,7210,7210,0
|
|
20231107,185900,324151940,7210,7210,7210,7210,0
|
|
20231107,185800,324151940,7210,7210,7210,7210,0
|
|
20231107,185700,324151940,7210,7210,7210,7210,0
|
|
20231107,185600,324151940,7210,7210,7210,7210,0
|
|
20231107,185500,324151940,7210,7210,7210,7210,0
|
|
20231107,185400,324151940,7210,7210,7210,7210,0
|
|
20231107,185300,324151940,7210,7210,7210,7210,0
|
|
20231107,185200,324151940,7210,7210,7210,7210,0
|
|
20231107,185100,324151940,7210,7210,7210,7210,0
|
|
20231107,185000,324151940,7210,7210,7210,7210,0
|
|
20231107,184900,324151940,7210,7210,7210,7210,0
|
|
20231107,184800,324151940,7210,7210,7210,7210,0
|
|
20231107,184700,324151940,7210,7210,7210,7210,0
|
|
20231107,184600,324151940,7210,7210,7210,7210,1441
|
|
20231107,184500,324151940,7210,7210,7210,7210,0
|
|
20231107,184400,324151940,7210,7210,7210,7210,0
|
|
20231107,184300,324151940,7210,7210,7210,7210,0
|
|
20231107,184200,324151940,7210,7210,7210,7210,0
|
|
20231107,184100,324151940,7210,7210,7210,7210,0
|
|
20231107,184000,324151940,7210,7210,7210,7210,0
|
|
20231107,183900,324151940,7210,7210,7210,7210,0
|
|
20231107,183800,324151940,7210,7210,7210,7210,0
|
|
20231107,183700,324151940,7210,7210,7210,7210,0
|
|
20231107,183600,324151940,7210,7210,7210,7210,0
|
|
20231107,183500,324151940,7210,7210,7210,7210,0
|
|
20231107,183400,324151940,7210,7210,7210,7210,0
|
|
20231107,183300,324151940,7210,7210,7210,7210,0
|
|
20231107,183200,324151940,7210,7210,7210,7210,0
|
|
20231107,183100,324151940,7210,7210,7210,7210,0
|
|
20231107,183000,324151940,7210,7210,7210,7210,0
|
|
20231107,182900,324151940,7210,7210,7210,7210,0
|
|
20231107,182800,324151940,7210,7210,7210,7210,0
|
|
20231107,182700,324151940,7210,7210,7210,7210,0
|
|
20231107,182600,324151940,7210,7210,7210,7210,0
|
|
20231107,182500,324151940,7210,7210,7210,7210,0
|
|
20231107,182400,324151940,7210,7210,7210,7210,0
|
|
20231107,182300,324151940,7210,7210,7210,7210,0
|
|
20231107,182200,324151940,7210,7210,7210,7210,0
|
|
20231107,182100,324151940,7210,7210,7210,7210,0
|
|
20231107,182000,324151940,7210,7210,7210,7210,0
|
|
20231107,181900,324151940,7210,7210,7210,7210,0
|
|
20231107,181800,324151940,7210,7210,7210,7210,0
|
|
20231107,181700,324151940,7210,7210,7210,7210,0
|
|
20231107,181600,324151940,7210,7210,7210,7210,1441
|
|
20231107,181500,324151940,7210,7210,7210,7210,0
|
|
20231107,181400,324151940,7210,7210,7210,7210,0
|
|
20231107,181300,324151940,7210,7210,7210,7210,0
|
|
20231107,181200,324151940,7210,7210,7210,7210,0
|
|
20231107,181100,324151940,7210,7210,7210,7210,0
|
|
20231107,181000,324151940,7210,7210,7210,7210,0
|
|
20231107,180900,324151940,7210,7210,7210,7210,0
|
|
20231107,180800,324151940,7210,7210,7210,7210,0
|
|
20231107,180700,324151940,7210,7210,7210,7210,0
|
|
20231107,180600,324151940,7210,7210,7210,7210,0
|
|
20231107,180500,324151940,7210,7210,7210,7210,0
|
|
20231107,180400,324151940,7210,7210,7210,7210,0
|
|
20231107,180300,324151940,7210,7210,7210,7210,0
|
|
20231107,180200,324151940,7210,7210,7210,7210,0
|
|
20231107,180100,324151940,7210,7210,7210,7210,0
|
|
20231107,180000,324151940,7210,7210,7210,7210,0
|
|
20231107,175900,324151940,7210,7210,7210,7210,0
|
|
20231107,175800,324151940,7210,7210,7210,7210,0
|
|
20231107,175700,324151940,7210,7210,7210,7210,0
|
|
20231107,175600,324151940,7210,7210,7210,7210,0
|
|
20231107,175500,324151940,7210,7210,7210,7210,0
|
|
20231107,175400,324151940,7210,7210,7210,7210,0
|
|
20231107,175300,324151940,7210,7210,7210,7210,0
|
|
20231107,175200,324151940,7210,7210,7210,7210,0
|
|
20231107,175100,324151940,7210,7210,7210,7210,0
|
|
20231107,175000,324151940,7210,7210,7210,7210,0
|
|
20231107,174900,324151940,7210,7210,7210,7210,0
|
|
20231107,174800,324151940,7210,7210,7210,7210,0
|
|
20231107,174700,324151940,7210,7210,7210,7210,0
|
|
20231107,174600,324151940,7210,7210,7210,7210,1441
|
|
20231107,174500,324151940,7210,7210,7210,7210,0
|
|
20231107,174400,324151940,7210,7210,7210,7210,0
|
|
20231107,174300,324151940,7210,7210,7210,7210,0
|
|
20231107,174200,324151940,7210,7210,7210,7210,0
|
|
20231107,174100,324151940,7210,7210,7210,7210,0
|
|
20231107,174000,324151940,7210,7210,7210,7210,0
|
|
20231107,173900,324151940,7210,7210,7210,7210,0
|
|
20231107,173800,324151940,7210,7210,7210,7210,0
|
|
20231107,173700,324151940,7210,7210,7210,7210,0
|
|
20231107,173600,324151940,7210,7210,7210,7210,0
|
|
20231107,173500,324151940,7210,7210,7210,7210,0
|
|
20231107,173400,324151940,7210,7210,7210,7210,0
|
|
20231107,173300,324151940,7210,7210,7210,7210,0
|
|
20231107,173200,324151940,7210,7210,7210,7210,0
|
|
20231107,173100,324151940,7210,7210,7210,7210,0
|
|
20231107,173000,324151940,7210,7210,7210,7210,0
|
|
20231107,172900,324151940,7210,7210,7210,7210,0
|
|
20231107,172800,324151940,7210,7210,7210,7210,0
|
|
20231107,172700,324151940,7210,7210,7210,7210,0
|
|
20231107,172600,324151940,7210,7210,7210,7210,0
|
|
20231107,172500,324151940,7210,7210,7210,7210,0
|
|
20231107,172400,324151940,7210,7210,7210,7210,0
|
|
20231107,172300,324151940,7210,7210,7210,7210,0
|
|
20231107,172200,324151940,7210,7210,7210,7210,0
|
|
20231107,172100,324151940,7210,7210,7210,7210,0
|
|
20231107,172000,324151940,7210,7210,7210,7210,0
|
|
20231107,171900,324151940,7210,7210,7210,7210,0
|
|
20231107,171800,324151940,7210,7210,7210,7210,0
|
|
20231107,171700,324151940,7210,7210,7210,7210,0
|
|
20231107,171600,324151940,7210,7210,7210,7210,1441
|
|
20231107,171500,324151940,7210,7210,7210,7210,0
|
|
20231107,171400,324151940,7210,7210,7210,7210,0
|
|
20231107,171300,324151940,7210,7210,7210,7210,0
|
|
20231107,171200,324151940,7210,7210,7210,7210,0
|
|
20231107,171100,324151940,7210,7210,7210,7210,0
|
|
20231107,171000,324151940,7210,7210,7210,7210,0
|
|
20231107,170900,324151940,7210,7210,7210,7210,0
|
|
20231107,170800,324151940,7210,7210,7210,7210,0
|
|
20231107,170700,324151940,7210,7210,7210,7210,0
|
|
20231107,170600,324151940,7210,7210,7210,7210,0
|
|
20231107,170500,324151940,7210,7210,7210,7210,0
|
|
20231107,170400,324151940,7210,7210,7210,7210,0
|
|
20231107,170300,324151940,7210,7210,7210,7210,0
|
|
20231107,170200,324151940,7210,7210,7210,7210,0
|
|
20231107,170100,324151940,7210,7210,7210,7210,0
|
|
20231107,170000,324151940,7210,7210,7210,7210,0
|
|
20231107,165900,324151940,7210,7210,7210,7210,0
|
|
20231107,165800,324151940,7210,7210,7210,7210,0
|
|
20231107,165700,324151940,7210,7210,7210,7210,0
|
|
20231107,165600,324151940,7210,7210,7210,7210,0
|
|
20231107,165500,324151940,7210,7210,7210,7210,0
|
|
20231107,165400,324151940,7210,7210,7210,7210,0
|
|
20231107,165300,324151940,7210,7210,7210,7210,0
|
|
20231107,165200,324151940,7210,7210,7210,7210,0
|
|
20231107,165100,324151940,7210,7210,7210,7210,0
|
|
20231107,165000,324151940,7210,7210,7210,7210,0
|
|
20231107,164900,324151940,7210,7210,7210,7210,0
|
|
20231107,164800,324151940,7210,7210,7210,7210,0
|
|
20231107,164700,324151940,7210,7210,7210,7210,0
|
|
20231107,164600,324151940,7210,7210,7210,7210,1441
|
|
20231107,164500,324151940,7210,7210,7210,7210,0
|
|
20231107,164400,324151940,7210,7210,7210,7210,0
|
|
20231107,164300,324151940,7210,7210,7210,7210,0
|
|
20231107,164200,324151940,7210,7210,7210,7210,0
|
|
20231107,164100,324151940,7210,7210,7210,7210,0
|
|
20231107,164000,324151940,7210,7210,7210,7210,0
|
|
20231107,163900,324151940,7210,7210,7210,7210,0
|
|
20231107,163800,324151940,7210,7210,7210,7210,0
|
|
20231107,163700,324151940,7210,7210,7210,7210,0
|
|
20231107,163600,324151940,7210,7210,7210,7210,0
|
|
20231107,163500,324151940,7210,7210,7210,7210,0
|
|
20231107,163400,324151940,7210,7210,7210,7210,0
|
|
20231107,163300,324151940,7210,7210,7210,7210,0
|
|
20231107,163200,324151940,7210,7210,7210,7210,0
|
|
20231107,163100,324151940,7210,7210,7210,7210,0
|
|
20231107,163000,324151940,7210,7210,7210,7210,0
|
|
20231107,162900,324151940,7210,7210,7210,7210,0
|
|
20231107,162800,324151940,7210,7210,7210,7210,0
|
|
20231107,162700,324151940,7210,7210,7210,7210,0
|
|
20231107,162600,324151940,7210,7210,7210,7210,0
|
|
20231107,162500,324151940,7210,7210,7210,7210,0
|
|
20231107,162400,324151940,7210,7210,7210,7210,0
|
|
20231107,162300,324151940,7210,7210,7210,7210,0
|
|
20231107,162200,324151940,7210,7210,7210,7210,0
|
|
20231107,162100,324151940,7210,7210,7210,7210,0
|
|
20231107,162000,324151940,7210,7210,7210,7210,0
|
|
20231107,161900,324151940,7210,7210,7210,7210,0
|
|
20231107,161800,324151940,7210,7210,7210,7210,0
|
|
20231107,161700,324151940,7210,7210,7210,7210,0
|
|
20231107,161600,324151940,7210,7210,7210,7210,1441
|
|
20231107,161500,324151940,7210,7210,7210,7210,0
|
|
20231107,161400,324151940,7210,7210,7210,7210,0
|
|
20231107,161300,324151940,7210,7210,7210,7210,0
|
|
20231107,161200,324151940,7210,7210,7210,7210,0
|
|
20231107,161100,324151940,7210,7210,7210,7210,0
|
|
20231107,161000,324151940,7210,7210,7210,7210,0
|
|
20231107,160900,324151940,7210,7210,7210,7210,0
|
|
20231107,160800,324151940,7210,7210,7210,7210,0
|
|
20231107,160700,324151940,7210,7210,7210,7210,0
|
|
20231107,160600,324151940,7210,7210,7210,7210,0
|
|
20231107,160500,324151940,7210,7210,7210,7210,0
|
|
20231107,160400,324151940,7210,7210,7210,7210,0
|
|
20231107,160300,324151940,7210,7210,7210,7210,0
|
|
20231107,160200,324151940,7210,7210,7210,7210,0
|
|
20231107,160100,324151940,7210,7210,7210,7210,0
|
|
20231107,160000,324151940,7210,7210,7210,7210,0
|
|
20231107,155900,324151940,7210,7210,7210,7210,0
|
|
20231107,155800,324151940,7210,7210,7210,7210,0
|
|
20231107,155700,324151940,7210,7210,7210,7210,0
|
|
20231107,155600,324151940,7210,7210,7210,7210,0
|
|
20231107,155500,324151940,7210,7210,7210,7210,0
|
|
20231107,155400,324151940,7210,7210,7210,7210,0
|
|
20231107,155300,324151940,7210,7210,7210,7210,0
|
|
20231107,155200,324151940,7210,7210,7210,7210,0
|
|
20231107,155100,324151940,7210,7210,7210,7210,0
|
|
20231107,155000,324151940,7210,7210,7210,7210,0
|
|
20231107,154900,324151940,7210,7210,7210,7210,0
|
|
20231107,154800,324151940,7210,7210,7210,7210,0
|
|
20231107,154700,324151940,7210,7210,7210,7210,0
|
|
20231107,154600,324151940,7210,7210,7210,7210,1441
|
|
20231107,154500,324151940,7210,7210,7210,7210,0
|
|
20231107,154400,324151940,7210,7210,7210,7210,0
|
|
20231107,154300,324151940,7210,7210,7210,7210,0
|
|
20231107,154200,324151940,7210,7210,7210,7210,0
|
|
20231107,154100,324151940,7210,7210,7210,7210,0
|
|
20231107,154000,324151940,7210,7210,7210,7210,0
|
|
20231107,153900,324151940,7210,7210,7210,7210,0
|
|
20231107,153800,324151940,7210,7210,7210,7210,0
|
|
20231107,153700,324151940,7210,7210,7210,7210,0
|
|
20231107,153600,324151940,7210,7210,7210,7210,0
|
|
20231107,153500,324151940,7210,7210,7210,7210,0
|
|
20231107,153400,324151940,7210,7210,7210,7210,0
|
|
20231107,153300,324151940,7210,7210,7210,7210,0
|
|
20231107,153200,324151940,7210,7210,7210,7210,0
|
|
20231107,153100,324151940,7210,7210,7210,7210,0
|
|
20231107,153000,324151940,7210,7210,7210,7210,1441
|
|
20231107,152900,313762330,7220,7220,7220,7220,0
|
|
20231107,152800,313762330,7220,7220,7220,7220,0
|
|
20231107,152700,313762330,7220,7220,7220,7220,0
|
|
20231107,152600,313762330,7220,7220,7220,7220,0
|
|
20231107,152500,313762330,7220,7220,7220,7220,0
|
|
20231107,152400,313762330,7220,7220,7220,7220,0
|
|
20231107,152300,313762330,7220,7220,7220,7220,0
|
|
20231107,152200,313762330,7220,7220,7220,7220,0
|
|
20231107,152100,313762330,7220,7220,7220,7220,0
|
|
20231107,152000,313762330,7220,7220,7220,7220,0
|
|
20231107,151900,313762330,7220,7220,7220,7210,422
|
|
20231107,151800,310715910,7200,7200,7200,7200,0
|
|
20231107,151700,310715910,7200,7200,7200,7200,40
|
|
20231107,151600,310427910,7190,7200,7200,7190,204
|
|
20231107,151500,308959580,7210,7210,7210,7210,61
|
|
20231107,151400,308519770,7220,7220,7220,7220,7
|
|
20231107,151300,308469230,7200,7200,7200,7200,0
|
|
20231107,151200,308469230,7200,7200,7200,7200,0
|
|
20231107,151100,308469230,7200,7200,7200,7200,0
|
|
20231107,151000,308469230,7200,7200,7200,7200,94
|
|
20231107,150900,307792430,7200,7200,7200,7200,0
|
|
20231107,150800,307792430,7200,7200,7200,7200,5
|
|
20231107,150700,307756430,7200,7200,7200,7200,69
|
|
20231107,150600,307259630,7190,7190,7190,7190,247
|
|
20231107,150500,305483700,7190,7190,7190,7190,0
|
|
20231107,150400,305483700,7190,7190,7190,7190,49
|
|
20231107,150300,305131390,7190,7190,7190,7190,1
|
|
20231107,150200,305124200,7190,7180,7190,7180,51
|
|
20231107,150100,304758010,7180,7180,7180,7180,50
|
|
20231107,150000,304399010,7170,7170,7170,7170,0
|
|
20231107,145900,304399010,7170,7170,7170,7170,0
|
|
20231107,145800,304399010,7170,7170,7170,7170,0
|
|
20231107,145700,304399010,7170,7170,7170,7170,0
|
|
20231107,145600,304399010,7170,7170,7170,7170,0
|
|
20231107,145500,304399010,7170,7170,7170,7170,0
|
|
20231107,145400,304399010,7170,7170,7170,7170,0
|
|
20231107,145300,304399010,7170,7170,7170,7170,0
|
|
20231107,145200,304399010,7170,7170,7170,7170,0
|
|
20231107,145100,304399010,7170,7170,7170,7170,0
|
|
20231107,145000,304399010,7170,7170,7170,7170,0
|
|
20231107,144900,304399010,7170,7170,7170,7170,58
|
|
20231107,144800,303983150,7170,7170,7170,7160,157
|
|
20231107,144700,302858040,7180,7180,7180,7180,0
|
|
20231107,144600,302858040,7180,7180,7180,7180,30
|
|
20231107,144500,302642640,7170,7170,7170,7170,0
|
|
20231107,144400,302642640,7170,7170,7170,7170,242
|
|
20231107,144300,300907500,7160,7160,7160,7160,36
|
|
20231107,144200,300649740,7160,7160,7160,7160,38
|
|
20231107,144100,300377660,7160,7160,7160,7160,0
|
|
20231107,144000,300377660,7160,7170,7170,7160,131
|
|
20231107,143900,299439400,7180,7190,7190,7180,24
|
|
20231107,143800,299267040,7170,7160,7170,7160,583
|
|
20231107,143700,295091760,7160,7160,7160,7160,150
|
|
20231107,143600,294017760,7150,7150,7160,7150,238
|
|
20231107,143500,292315960,7160,7160,7160,7160,4
|
|
20231107,143400,292287320,7160,7160,7160,7160,5
|
|
20231107,143300,292251520,7160,7160,7160,7160,5
|
|
20231107,143200,292215720,7160,7170,7170,7160,463
|
|
20231107,143100,288900440,7150,7150,7150,7150,0
|
|
20231107,143000,288900440,7150,7150,7150,7150,0
|
|
20231107,142900,288900440,7150,7160,7160,7150,649
|
|
20231107,142800,284257080,7160,7160,7160,7160,180
|
|
20231107,142700,282968280,7160,7160,7160,7160,0
|
|
20231107,142600,282968280,7160,7160,7160,7160,0
|
|
20231107,142500,282968280,7160,7160,7160,7160,680
|
|
20231107,142400,278099480,7160,7160,7160,7160,0
|
|
20231107,142300,278099480,7160,7160,7160,7160,636
|
|
20231107,142200,273545720,7160,7170,7170,7160,1487
|
|
20231107,142100,262889520,7170,7170,7170,7170,0
|
|
20231107,142000,262889520,7170,7170,7170,7170,27
|
|
20231107,141900,262695930,7170,7200,7200,7170,1187
|
|
20231107,141800,254182380,7180,7180,7180,7180,0
|
|
20231107,141700,254182380,7180,7180,7180,7180,0
|
|
20231107,141600,254182380,7180,7180,7180,7180,0
|
|
20231107,141500,254182380,7180,7180,7180,7180,4
|
|
20231107,141400,254153660,7180,7180,7180,7180,0
|
|
20231107,141300,254153660,7180,7180,7180,7180,0
|
|
20231107,141200,254153660,7180,7180,7180,7180,11
|
|
20231107,141100,254074680,7180,7180,7180,7180,0
|
|
20231107,141000,254074680,7180,7180,7180,7180,0
|
|
20231107,140900,254074680,7180,7180,7180,7180,34
|
|
20231107,140800,253830560,7180,7180,7180,7180,4
|
|
20231107,140700,253801840,7180,7180,7180,7180,0
|
|
20231107,140600,253801840,7180,7180,7180,7180,0
|
|
20231107,140500,253801840,7180,7180,7180,7180,12
|
|
20231107,140400,253715680,7190,7190,7190,7190,0
|
|
20231107,140300,253715680,7190,7190,7190,7190,40
|
|
20231107,140200,253428080,7180,7180,7180,7180,0
|
|
20231107,140100,253428080,7180,7180,7180,7180,0
|
|
20231107,140000,253428080,7180,7180,7180,7180,0
|
|
20231107,135900,253428080,7180,7180,7180,7180,0
|
|
20231107,135800,253428080,7180,7180,7180,7180,0
|
|
20231107,135700,253428080,7180,7180,7180,7180,0
|
|
20231107,135600,253428080,7180,7180,7180,7180,0
|
|
20231107,135500,253428080,7180,7180,7180,7180,0
|
|
20231107,135400,253428080,7180,7180,7180,7180,0
|
|
20231107,135300,253428080,7180,7180,7180,7180,0
|
|
20231107,135200,253428080,7180,7180,7180,7180,0
|
|
20231107,135100,253428080,7180,7190,7190,7180,8
|
|
20231107,135000,253370590,7190,7190,7190,7190,0
|
|
20231107,134900,253370590,7190,7190,7190,7190,0
|
|
20231107,134800,253370590,7190,7190,7190,7190,2
|
|
20231107,134700,253356210,7200,7200,7200,7200,0
|
|
20231107,134600,253356210,7200,7200,7200,7200,0
|
|
20231107,134500,253356210,7200,7190,7200,7190,9
|
|
20231107,134400,253291480,7190,7190,7190,7190,17
|
|
20231107,134300,253169250,7180,7180,7180,7180,0
|
|
20231107,134200,253169250,7180,7180,7180,7180,0
|
|
20231107,134100,253169250,7180,7180,7180,7180,7
|
|
20231107,134000,253118990,7180,7180,7180,7180,0
|
|
20231107,133900,253118990,7180,7180,7180,7180,0
|
|
20231107,133800,253118990,7180,7180,7180,7170,23
|
|
20231107,133700,252953930,7180,7180,7180,7180,1
|
|
20231107,133600,252946750,7170,7170,7170,7170,0
|
|
20231107,133500,252946750,7170,7170,7170,7170,0
|
|
20231107,133400,252946750,7170,7170,7170,7170,22
|
|
20231107,133300,252789010,7180,7180,7180,7180,50
|
|
20231107,133200,252430010,7180,7180,7180,7180,7
|
|
20231107,133100,252379750,7180,7170,7180,7170,14
|
|
20231107,133000,252279360,7170,7170,7170,7170,0
|
|
20231107,132900,252279360,7170,7170,7170,7170,0
|
|
20231107,132800,252279360,7170,7170,7170,7170,46
|
|
20231107,132700,251949540,7170,7170,7170,7170,147
|
|
20231107,132600,250895550,7170,7170,7170,7170,0
|
|
20231107,132500,250895550,7170,7170,7170,7170,0
|
|
20231107,132400,250895550,7170,7170,7170,7170,5
|
|
20231107,132300,250859700,7170,7170,7170,7170,0
|
|
20231107,132200,250859700,7170,7170,7170,7170,0
|
|
20231107,132100,250859700,7170,7170,7170,7170,18
|
|
20231107,132000,250730640,7180,7180,7180,7180,13
|
|
20231107,131900,250637300,7170,7170,7170,7170,0
|
|
20231107,131800,250637300,7170,7170,7170,7170,0
|
|
20231107,131700,250637300,7170,7180,7180,7170,58
|
|
20231107,131600,250221310,7170,7170,7170,7170,126
|
|
20231107,131500,249317890,7170,7170,7170,7170,11
|
|
20231107,131400,249239020,7160,7160,7160,7160,0
|
|
20231107,131300,249239020,7160,7160,7160,7160,0
|
|
20231107,131200,249239020,7160,7160,7160,7160,0
|
|
20231107,131100,249239020,7160,7160,7160,7160,2
|
|
20231107,131000,249224700,7160,7160,7160,7160,0
|
|
20231107,130900,249224700,7160,7160,7160,7160,0
|
|
20231107,130800,249224700,7160,7160,7160,7160,0
|
|
20231107,130700,249224700,7160,7160,7160,7160,5
|
|
20231107,130600,249188900,7180,7180,7180,7180,0
|
|
20231107,130500,249188900,7180,7180,7180,7180,16
|
|
20231107,130400,249074020,7190,7190,7190,7190,0
|
|
20231107,130300,249074020,7190,7190,7190,7190,0
|
|
20231107,130200,249074020,7190,7190,7190,7190,0
|
|
20231107,130100,249074020,7190,7190,7190,7190,0
|
|
20231107,130000,249074020,7190,7190,7190,7190,2
|
|
20231107,125900,249059640,7190,7190,7190,7190,50
|
|
20231107,125800,248700140,7180,7180,7180,7180,0
|
|
20231107,125700,248700140,7180,7170,7180,7170,1000
|
|
20231107,125600,241520730,7160,7160,7160,7160,0
|
|
20231107,125500,241520730,7160,7160,7160,7160,0
|
|
20231107,125400,241520730,7160,7160,7160,7160,17
|
|
20231107,125300,241399010,7170,7170,7170,7170,6
|
|
20231107,125200,241355990,7170,7170,7170,7170,34
|
|
20231107,125100,241112210,7170,7170,7170,7170,1
|
|
20231107,125000,241105040,7160,7170,7170,7160,18
|
|
20231107,124900,240976110,7170,7170,7170,7170,30
|
|
20231107,124800,240761010,7170,7150,7170,7150,2
|
|
20231107,124700,240746690,7150,7150,7150,7150,3
|
|
20231107,124600,240725240,7150,7150,7150,7150,0
|
|
20231107,124500,240725240,7150,7150,7150,7150,2
|
|
20231107,124400,240710940,7150,7150,7150,7150,0
|
|
20231107,124300,240710940,7150,7150,7150,7150,9
|
|
20231107,124200,240646590,7150,7150,7150,7150,0
|
|
20231107,124100,240646590,7150,7150,7150,7150,0
|
|
20231107,124000,240646590,7150,7150,7150,7150,32
|
|
20231107,123900,240417790,7180,7180,7180,7180,0
|
|
20231107,123800,240417790,7180,7180,7180,7180,0
|
|
20231107,123700,240417790,7180,7150,7180,7150,105
|
|
20231107,123600,239666110,7180,7180,7180,7180,4
|
|
20231107,123500,239637390,7180,7180,7180,7180,0
|
|
20231107,123400,239637390,7180,7180,7180,7180,0
|
|
20231107,123300,239637390,7180,7150,7180,7150,242
|
|
20231107,123200,237904900,7160,7160,7160,7160,0
|
|
20231107,123100,237904900,7160,7160,7160,7160,0
|
|
20231107,123000,237904900,7160,7140,7160,7140,462
|
|
20231107,122900,234601360,7140,7140,7140,7140,0
|
|
20231107,122800,234601360,7140,7130,7140,7130,173
|
|
20231107,122700,233366830,7130,7130,7130,7130,380
|
|
20231107,122600,230657430,7130,7130,7130,7130,250
|
|
20231107,122500,228874930,7130,7130,7130,7120,136
|
|
20231107,122400,227905290,7130,7130,7130,7130,209
|
|
20231107,122300,226415120,7130,7150,7150,7130,1048
|
|
20231107,122200,218939840,7150,7150,7150,7150,112
|
|
20231107,122100,218139040,7180,7150,7180,7150,418
|
|
20231107,122000,215142340,7150,7140,7150,7140,816
|
|
20231107,121900,209316080,7130,7130,7130,7130,0
|
|
20231107,121800,209316080,7130,7130,7130,7130,1
|
|
20231107,121700,209308950,7120,7140,7140,7120,2000
|
|
20231107,121600,195062200,7140,7140,7140,7140,173
|
|
20231107,121500,193826980,7150,7150,7150,7150,0
|
|
20231107,121400,193826980,7150,7150,7150,7150,0
|
|
20231107,121300,193826980,7150,7150,7170,7140,595
|
|
20231107,121200,189577590,7150,7150,7150,7150,28
|
|
20231107,121100,189377390,7150,7160,7160,7150,723
|
|
20231107,121000,184206520,7160,7160,7170,7160,452
|
|
20231107,120900,180970000,7170,7170,7170,7170,479
|
|
20231107,120800,177535570,7170,7180,7180,7170,2340
|
|
20231107,120700,160741320,7180,7180,7180,7180,0
|
|
20231107,120600,160741320,7180,7180,7180,7180,15
|
|
20231107,120500,160633620,7190,7190,7190,7190,2
|
|
20231107,120400,160619240,7190,7210,7210,7190,750
|
|
20231107,120300,155226670,7200,7200,7200,7200,0
|
|
20231107,120200,155226670,7200,7200,7200,7200,1522
|
|
20231107,120100,144268270,7210,7220,7220,7210,1570
|
|
20231107,120000,132948010,7240,7240,7240,7240,1
|
|
20231107,115900,132940770,7240,7240,7240,7240,0
|
|
20231107,115800,132940770,7240,7240,7240,7240,1
|
|
20231107,115700,132933530,7240,7240,7240,7240,0
|
|
20231107,115600,132933530,7240,7240,7240,7240,3
|
|
20231107,115500,132911810,7240,7240,7240,7240,1
|
|
20231107,115400,132904570,7240,7240,7240,7240,0
|
|
20231107,115300,132904570,7240,7240,7240,7240,0
|
|
20231107,115200,132904570,7240,7240,7240,7240,0
|
|
20231107,115100,132904570,7240,7240,7240,7240,1
|
|
20231107,115000,132897330,7230,7230,7230,7230,0
|
|
20231107,114900,132897330,7230,7230,7230,7230,180
|
|
20231107,114800,131595930,7230,7230,7230,7230,200
|
|
20231107,114700,130149930,7230,7230,7230,7230,0
|
|
20231107,114600,130149930,7230,7230,7230,7230,1
|
|
20231107,114500,130142700,7220,7220,7220,7220,1
|
|
20231107,114400,130135480,7230,7230,7230,7230,0
|
|
20231107,114300,130135480,7230,7230,7230,7230,0
|
|
20231107,114200,130135480,7230,7230,7230,7230,1
|
|
20231107,114100,130128250,7230,7230,7230,7230,0
|
|
20231107,114000,130128250,7230,7230,7230,7230,0
|
|
20231107,113900,130128250,7230,7230,7230,7230,0
|
|
20231107,113800,130128250,7230,7230,7230,7230,0
|
|
20231107,113700,130128250,7230,7230,7230,7230,0
|
|
20231107,113600,130128250,7230,7230,7230,7230,0
|
|
20231107,113500,130128250,7230,7230,7230,7230,10
|
|
20231107,113400,130055950,7230,7230,7230,7230,0
|
|
20231107,113300,130055950,7230,7230,7230,7230,0
|
|
20231107,113200,130055950,7230,7230,7230,7230,0
|
|
20231107,113100,130055950,7230,7230,7230,7230,1
|
|
20231107,113000,130048720,7220,7220,7220,7220,1000
|
|
20231107,112900,122828720,7220,7220,7220,7220,0
|
|
20231107,112800,122828720,7220,7220,7220,7220,2
|
|
20231107,112700,122814280,7220,7220,7220,7220,0
|
|
20231107,112600,122814280,7220,7220,7220,7220,0
|
|
20231107,112500,122814280,7220,7220,7220,7220,0
|
|
20231107,112400,122814280,7220,7220,7220,7220,37
|
|
20231107,112300,122547140,7220,7220,7220,7220,50
|
|
20231107,112200,122186140,7220,7220,7220,7220,0
|
|
20231107,112100,122186140,7220,7220,7220,7220,35
|
|
20231107,112000,121933440,7240,7240,7240,7240,1
|
|
20231107,111900,121926200,7220,7220,7220,7220,0
|
|
20231107,111800,121926200,7220,7220,7220,7220,86
|
|
20231107,111700,121305280,7230,7240,7240,7230,1178
|
|
20231107,111600,112788320,7240,7240,7240,7240,0
|
|
20231107,111500,112788320,7240,7240,7240,7240,0
|
|
20231107,111400,112788320,7240,7240,7240,7240,1
|
|
20231107,111300,112781080,7240,7240,7240,7240,764
|
|
20231107,111200,107249720,7240,7240,7240,7240,174
|
|
20231107,111100,105989960,7260,7260,7260,7260,0
|
|
20231107,111000,105989960,7260,7260,7260,7240,207
|
|
20231107,110900,104491230,7250,7250,7250,7250,146
|
|
20231107,110800,103432730,7250,7250,7250,7250,0
|
|
20231107,110700,103432730,7250,7250,7250,7250,10
|
|
20231107,110600,103360230,7250,7250,7250,7250,495
|
|
20231107,110500,99771480,7250,7250,7250,7250,16
|
|
20231107,110400,99655480,7250,7250,7250,7250,0
|
|
20231107,110300,99655480,7250,7250,7250,7250,0
|
|
20231107,110200,99655480,7250,7250,7250,7250,0
|
|
20231107,110100,99655480,7250,7250,7250,7250,0
|
|
20231107,110000,99655480,7250,7250,7250,7250,0
|
|
20231107,105900,99655480,7250,7250,7250,7250,0
|
|
20231107,105800,99655480,7250,7250,7250,7250,0
|
|
20231107,105700,99655480,7250,7250,7250,7250,0
|
|
20231107,105600,99655480,7250,7250,7250,7250,200
|
|
20231107,105500,98205480,7250,7250,7250,7250,1
|
|
20231107,105400,98198230,7260,7260,7260,7260,300
|
|
20231107,105300,96020230,7260,7260,7260,7260,0
|
|
20231107,105200,96020230,7260,7260,7260,7260,0
|
|
20231107,105100,96020230,7260,7260,7260,7260,0
|
|
20231107,105000,96020230,7260,7260,7260,7260,6
|
|
20231107,104900,95976670,7260,7260,7260,7260,0
|
|
20231107,104800,95976670,7260,7260,7260,7260,1
|
|
20231107,104700,95969410,7250,7250,7250,7250,0
|
|
20231107,104600,95969410,7250,7250,7250,7250,0
|
|
20231107,104500,95969410,7250,7250,7250,7250,16
|
|
20231107,104400,95853410,7250,7250,7250,7250,0
|
|
20231107,104300,95853410,7250,7250,7250,7250,35
|
|
20231107,104200,95599660,7250,7250,7250,7250,1
|
|
20231107,104100,95592410,7250,7250,7250,7250,0
|
|
20231107,104000,95592410,7250,7250,7250,7250,0
|
|
20231107,103900,95592410,7250,7250,7250,7250,1
|
|
20231107,103800,95585160,7250,7250,7250,7250,0
|
|
20231107,103700,95585160,7250,7250,7250,7250,2
|
|
20231107,103600,95570660,7250,7250,7250,7250,0
|
|
20231107,103500,95570660,7250,7250,7250,7250,0
|
|
20231107,103400,95570660,7250,7250,7250,7250,0
|
|
20231107,103300,95570660,7250,7250,7250,7250,5
|
|
20231107,103200,95534410,7240,7240,7240,7240,0
|
|
20231107,103100,95534410,7240,7240,7240,7240,0
|
|
20231107,103000,95534410,7240,7240,7240,7240,0
|
|
20231107,102900,95534410,7240,7240,7240,7240,0
|
|
20231107,102800,95534410,7240,7240,7240,7240,0
|
|
20231107,102700,95534410,7240,7240,7240,7240,0
|
|
20231107,102600,95534410,7240,7240,7240,7240,0
|
|
20231107,102500,95534410,7240,7240,7240,7240,0
|
|
20231107,102400,95534410,7240,7240,7240,7240,0
|
|
20231107,102300,95534410,7240,7240,7240,7240,0
|
|
20231107,102200,95534410,7240,7240,7240,7240,0
|
|
20231107,102100,95534410,7240,7240,7240,7240,0
|
|
20231107,102000,95534410,7240,7250,7250,7240,210
|
|
20231107,101900,94012010,7240,7240,7240,7240,0
|
|
20231107,101800,94012010,7240,7240,7240,7240,0
|
|
20231107,101700,94012010,7240,7240,7240,7240,0
|
|
20231107,101600,94012010,7240,7240,7240,7240,0
|
|
20231107,101500,94012010,7240,7240,7240,7240,0
|
|
20231107,101400,94012010,7240,7240,7240,7240,0
|
|
20231107,101300,94012010,7240,7240,7240,7240,0
|
|
20231107,101200,94012010,7240,7250,7250,7240,10
|
|
20231107,101100,93939590,7240,7240,7240,7240,0
|
|
20231107,101000,93939590,7240,7240,7240,7240,0
|
|
20231107,100900,93939590,7240,7240,7240,7240,0
|
|
20231107,100800,93939590,7240,7240,7240,7240,0
|
|
20231107,100700,93939590,7240,7240,7240,7240,0
|
|
20231107,100600,93939590,7240,7240,7240,7240,0
|
|
20231107,100500,93939590,7240,7240,7240,7240,0
|
|
20231107,100400,93939590,7240,7240,7240,7240,0
|
|
20231107,100300,93939590,7240,7240,7240,7240,0
|
|
20231107,100200,93939590,7240,7240,7240,7240,0
|
|
20231107,100100,93939590,7240,7240,7240,7240,0
|
|
20231107,100000,93939590,7240,7240,7240,7240,0
|
|
20231107,095900,93939590,7240,7240,7240,7240,7
|
|
20231107,095800,93888910,7240,7240,7240,7240,37
|
|
20231107,095700,93621030,7240,7240,7240,7240,66
|
|
20231107,095600,93143190,7240,7240,7240,7240,0
|
|
20231107,095500,93143190,7240,7240,7240,7240,0
|
|
20231107,095400,93143190,7240,7250,7250,7240,60
|
|
20231107,095300,92708710,7250,7250,7250,7250,2
|
|
20231107,095200,92694210,7250,7250,7250,7250,6
|
|
20231107,095100,92650710,7250,7250,7250,7250,7
|
|
20231107,095000,92599960,7240,7240,7240,7240,100
|
|
20231107,094900,91875960,7240,7240,7240,7240,0
|
|
20231107,094800,91875960,7240,7240,7240,7240,0
|
|
20231107,094700,91875960,7240,7240,7240,7240,0
|
|
20231107,094600,91875960,7240,7240,7240,7240,0
|
|
20231107,094500,91875960,7240,7250,7250,7240,400
|
|
20231107,094400,88979890,7260,7260,7260,7260,0
|
|
20231107,094300,88979890,7260,7260,7260,7260,0
|
|
20231107,094200,88979890,7260,7260,7260,7260,0
|
|
20231107,094100,88979890,7260,7260,7260,7260,0
|
|
20231107,094000,88979890,7260,7260,7260,7260,0
|
|
20231107,093900,88979890,7260,7260,7260,7260,1
|
|
20231107,093800,88972630,7260,7260,7260,7260,100
|
|
20231107,093700,88246630,7260,7260,7260,7260,3
|
|
20231107,093600,88224850,7260,7260,7260,7260,0
|
|
20231107,093500,88224850,7260,7260,7260,7260,10
|
|
20231107,093400,88152250,7240,7260,7260,7240,1347
|
|
20231107,093300,78399810,7260,7240,7260,7240,982
|
|
20231107,093200,71289130,7240,7240,7240,7240,2
|
|
20231107,093100,71274650,7240,7240,7240,7240,406
|
|
20231107,093000,68335210,7240,7240,7240,7240,346
|
|
20231107,092900,65830170,7240,7240,7240,7240,586
|
|
20231107,092800,61587530,7230,7250,7250,7230,1518
|
|
20231107,092700,50609240,7260,7260,7260,7260,0
|
|
20231107,092600,50609240,7260,7260,7260,7260,195
|
|
20231107,092500,49193540,7260,7260,7260,7260,0
|
|
20231107,092400,49193540,7260,7260,7260,7260,212
|
|
20231107,092300,47654420,7270,7270,7270,7270,0
|
|
20231107,092200,47654420,7270,7270,7270,7270,300
|
|
20231107,092100,45473420,7280,7280,7280,7280,1340
|
|
20231107,092000,35718220,7280,7280,7280,7280,15
|
|
20231107,091900,35609020,7270,7270,7270,7270,0
|
|
20231107,091800,35609020,7270,7270,7270,7270,0
|
|
20231107,091700,35609020,7270,7270,7270,7270,99
|
|
20231107,091600,34889290,7260,7260,7260,7260,100
|
|
20231107,091500,34163290,7260,7260,7260,7260,20
|
|
20231107,091400,34018090,7240,7240,7240,7240,0
|
|
20231107,091300,34018090,7240,7240,7240,7240,0
|
|
20231107,091200,34018090,7240,7240,7240,7240,0
|
|
20231107,091100,34018090,7240,7240,7240,7240,0
|
|
20231107,091000,34018090,7240,7240,7240,7240,400
|
|
20231107,090900,31122090,7270,7240,7270,7240,501
|
|
20231107,090800,27494820,7240,7280,7280,7240,251
|
|
20231107,090700,25677540,7210,7210,7210,7210,0
|
|
20231107,090600,25677540,7210,7210,7210,7210,70
|
|
20231107,090500,25172840,7190,7190,7190,7190,0
|
|
20231107,090400,25172840,7190,7190,7190,7190,0
|
|
20231107,090300,25172840,7190,7290,7290,7190,1050
|
|
20231107,090200,17587440,7300,7290,7300,7170,1492
|
|
20231107,090100,6825600,7290,7320,7320,7290,539
|
|
20231107,090000,2888020,7330,7330,7330,7330,394
|