619 lines
29 KiB
CSV
619 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,191600,325855790,7500,7500,7500,7500,187
|
|
20231106,191500,325855790,7500,7500,7500,7500,0
|
|
20231106,191400,325855790,7500,7500,7500,7500,0
|
|
20231106,191300,325855790,7500,7500,7500,7500,0
|
|
20231106,191200,325855790,7500,7500,7500,7500,0
|
|
20231106,191100,325855790,7500,7500,7500,7500,0
|
|
20231106,191000,325855790,7500,7500,7500,7500,0
|
|
20231106,190900,325855790,7500,7500,7500,7500,0
|
|
20231106,190800,325855790,7500,7500,7500,7500,0
|
|
20231106,190700,325855790,7500,7500,7500,7500,0
|
|
20231106,190600,325855790,7500,7500,7500,7500,0
|
|
20231106,190500,325855790,7500,7500,7500,7500,0
|
|
20231106,190400,325855790,7500,7500,7500,7500,0
|
|
20231106,190300,325855790,7500,7500,7500,7500,0
|
|
20231106,190200,325855790,7500,7500,7500,7500,0
|
|
20231106,190100,325855790,7500,7500,7500,7500,0
|
|
20231106,190000,325855790,7500,7500,7500,7500,0
|
|
20231106,185900,325855790,7500,7500,7500,7500,0
|
|
20231106,185800,325855790,7500,7500,7500,7500,0
|
|
20231106,185700,325855790,7500,7500,7500,7500,0
|
|
20231106,185600,325855790,7500,7500,7500,7500,0
|
|
20231106,185500,325855790,7500,7500,7500,7500,0
|
|
20231106,185400,325855790,7500,7500,7500,7500,0
|
|
20231106,185300,325855790,7500,7500,7500,7500,0
|
|
20231106,185200,325855790,7500,7500,7500,7500,0
|
|
20231106,185100,325855790,7500,7500,7500,7500,0
|
|
20231106,185000,325855790,7500,7500,7500,7500,0
|
|
20231106,184900,325855790,7500,7500,7500,7500,0
|
|
20231106,184800,325855790,7500,7500,7500,7500,0
|
|
20231106,184700,325855790,7500,7500,7500,7500,0
|
|
20231106,184600,325855790,7500,7500,7500,7500,187
|
|
20231106,184500,325855790,7500,7500,7500,7500,0
|
|
20231106,184400,325855790,7500,7500,7500,7500,0
|
|
20231106,184300,325855790,7500,7500,7500,7500,0
|
|
20231106,184200,325855790,7500,7500,7500,7500,0
|
|
20231106,184100,325855790,7500,7500,7500,7500,0
|
|
20231106,184000,325855790,7500,7500,7500,7500,0
|
|
20231106,183900,325855790,7500,7500,7500,7500,0
|
|
20231106,183800,325855790,7500,7500,7500,7500,0
|
|
20231106,183700,325855790,7500,7500,7500,7500,0
|
|
20231106,183600,325855790,7500,7500,7500,7500,0
|
|
20231106,183500,325855790,7500,7500,7500,7500,0
|
|
20231106,183400,325855790,7500,7500,7500,7500,0
|
|
20231106,183300,325855790,7500,7500,7500,7500,0
|
|
20231106,183200,325855790,7500,7500,7500,7500,0
|
|
20231106,183100,325855790,7500,7500,7500,7500,0
|
|
20231106,183000,325855790,7500,7500,7500,7500,0
|
|
20231106,182900,325855790,7500,7500,7500,7500,0
|
|
20231106,182800,325855790,7500,7500,7500,7500,0
|
|
20231106,182700,325855790,7500,7500,7500,7500,0
|
|
20231106,182600,325855790,7500,7500,7500,7500,0
|
|
20231106,182500,325855790,7500,7500,7500,7500,0
|
|
20231106,182400,325855790,7500,7500,7500,7500,0
|
|
20231106,182300,325855790,7500,7500,7500,7500,0
|
|
20231106,182200,325855790,7500,7500,7500,7500,0
|
|
20231106,182100,325855790,7500,7500,7500,7500,0
|
|
20231106,182000,325855790,7500,7500,7500,7500,0
|
|
20231106,181900,325855790,7500,7500,7500,7500,0
|
|
20231106,181800,325855790,7500,7500,7500,7500,0
|
|
20231106,181700,325855790,7500,7500,7500,7500,0
|
|
20231106,181600,325855790,7500,7500,7500,7500,187
|
|
20231106,181500,325855790,7500,7500,7500,7500,0
|
|
20231106,181400,325855790,7500,7500,7500,7500,0
|
|
20231106,181300,325855790,7500,7500,7500,7500,0
|
|
20231106,181200,325855790,7500,7500,7500,7500,0
|
|
20231106,181100,325855790,7500,7500,7500,7500,0
|
|
20231106,181000,325855790,7500,7500,7500,7500,0
|
|
20231106,180900,325855790,7500,7500,7500,7500,0
|
|
20231106,180800,325855790,7500,7500,7500,7500,0
|
|
20231106,180700,325855790,7500,7500,7500,7500,0
|
|
20231106,180600,325855790,7500,7500,7500,7500,0
|
|
20231106,180500,325855790,7500,7500,7500,7500,0
|
|
20231106,180400,325855790,7500,7500,7500,7500,0
|
|
20231106,180300,325855790,7500,7500,7500,7500,0
|
|
20231106,180200,325855790,7500,7500,7500,7500,0
|
|
20231106,180100,325855790,7500,7500,7500,7500,0
|
|
20231106,180000,325855790,7500,7500,7500,7500,0
|
|
20231106,175900,325855790,7500,7500,7500,7500,0
|
|
20231106,175800,325855790,7500,7500,7500,7500,0
|
|
20231106,175700,325855790,7500,7500,7500,7500,0
|
|
20231106,175600,325855790,7500,7500,7500,7500,0
|
|
20231106,175500,325855790,7500,7500,7500,7500,0
|
|
20231106,175400,325855790,7500,7500,7500,7500,0
|
|
20231106,175300,325855790,7500,7500,7500,7500,0
|
|
20231106,175200,325855790,7500,7500,7500,7500,0
|
|
20231106,175100,325855790,7500,7500,7500,7500,0
|
|
20231106,175000,325855790,7500,7500,7500,7500,0
|
|
20231106,174900,325855790,7500,7500,7500,7500,0
|
|
20231106,174800,325855790,7500,7500,7500,7500,0
|
|
20231106,174700,325855790,7500,7500,7500,7500,0
|
|
20231106,174600,325855790,7500,7500,7500,7500,187
|
|
20231106,174500,325855790,7500,7500,7500,7500,0
|
|
20231106,174400,325855790,7500,7500,7500,7500,0
|
|
20231106,174300,325855790,7500,7500,7500,7500,0
|
|
20231106,174200,325855790,7500,7500,7500,7500,0
|
|
20231106,174100,325855790,7500,7500,7500,7500,0
|
|
20231106,174000,325855790,7500,7500,7500,7500,0
|
|
20231106,173900,325855790,7500,7500,7500,7500,0
|
|
20231106,173800,325855790,7500,7500,7500,7500,0
|
|
20231106,173700,325855790,7500,7500,7500,7500,0
|
|
20231106,173600,325855790,7500,7500,7500,7500,0
|
|
20231106,173500,325855790,7500,7500,7500,7500,0
|
|
20231106,173400,325855790,7500,7500,7500,7500,0
|
|
20231106,173300,325855790,7500,7500,7500,7500,0
|
|
20231106,173200,325855790,7500,7500,7500,7500,0
|
|
20231106,173100,325855790,7500,7500,7500,7500,0
|
|
20231106,173000,325855790,7500,7500,7500,7500,0
|
|
20231106,172900,325855790,7500,7500,7500,7500,0
|
|
20231106,172800,325855790,7500,7500,7500,7500,0
|
|
20231106,172700,325855790,7500,7500,7500,7500,0
|
|
20231106,172600,325855790,7500,7500,7500,7500,0
|
|
20231106,172500,325855790,7500,7500,7500,7500,0
|
|
20231106,172400,325855790,7500,7500,7500,7500,0
|
|
20231106,172300,325855790,7500,7500,7500,7500,0
|
|
20231106,172200,325855790,7500,7500,7500,7500,0
|
|
20231106,172100,325855790,7500,7500,7500,7500,0
|
|
20231106,172000,325855790,7500,7500,7500,7500,0
|
|
20231106,171900,325855790,7500,7500,7500,7500,0
|
|
20231106,171800,325855790,7500,7500,7500,7500,0
|
|
20231106,171700,325855790,7500,7500,7500,7500,0
|
|
20231106,171600,325855790,7500,7500,7500,7500,187
|
|
20231106,171500,325855790,7500,7500,7500,7500,0
|
|
20231106,171400,325855790,7500,7500,7500,7500,0
|
|
20231106,171300,325855790,7500,7500,7500,7500,0
|
|
20231106,171200,325855790,7500,7500,7500,7500,0
|
|
20231106,171100,325855790,7500,7500,7500,7500,0
|
|
20231106,171000,325855790,7500,7500,7500,7500,0
|
|
20231106,170900,325855790,7500,7500,7500,7500,0
|
|
20231106,170800,325855790,7500,7500,7500,7500,0
|
|
20231106,170700,325855790,7500,7500,7500,7500,0
|
|
20231106,170600,325855790,7500,7500,7500,7500,0
|
|
20231106,170500,325855790,7500,7500,7500,7500,0
|
|
20231106,170400,325855790,7500,7500,7500,7500,0
|
|
20231106,170300,325855790,7500,7500,7500,7500,0
|
|
20231106,170200,325855790,7500,7500,7500,7500,0
|
|
20231106,170100,325855790,7500,7500,7500,7500,0
|
|
20231106,170000,325855790,7500,7500,7500,7500,0
|
|
20231106,165900,325855790,7500,7500,7500,7500,0
|
|
20231106,165800,325855790,7500,7500,7500,7500,0
|
|
20231106,165700,325855790,7500,7500,7500,7500,0
|
|
20231106,165600,325855790,7500,7500,7500,7500,0
|
|
20231106,165500,325855790,7500,7500,7500,7500,0
|
|
20231106,165400,325855790,7500,7500,7500,7500,0
|
|
20231106,165300,325855790,7500,7500,7500,7500,0
|
|
20231106,165200,325855790,7500,7500,7500,7500,0
|
|
20231106,165100,325855790,7500,7500,7500,7500,0
|
|
20231106,165000,325855790,7500,7500,7500,7500,0
|
|
20231106,164900,325855790,7500,7500,7500,7500,0
|
|
20231106,164800,325855790,7500,7500,7500,7500,0
|
|
20231106,164700,325855790,7500,7500,7500,7500,0
|
|
20231106,164600,325855790,7500,7500,7500,7500,187
|
|
20231106,164500,325855790,7500,7500,7500,7500,0
|
|
20231106,164400,325855790,7500,7500,7500,7500,0
|
|
20231106,164300,325855790,7500,7500,7500,7500,0
|
|
20231106,164200,325855790,7500,7500,7500,7500,0
|
|
20231106,164100,325855790,7500,7500,7500,7500,0
|
|
20231106,164000,325855790,7500,7500,7500,7500,0
|
|
20231106,163900,325855790,7500,7500,7500,7500,0
|
|
20231106,163800,325855790,7500,7500,7500,7500,0
|
|
20231106,163700,325855790,7500,7500,7500,7500,0
|
|
20231106,163600,325855790,7500,7500,7500,7500,0
|
|
20231106,163500,325855790,7500,7500,7500,7500,0
|
|
20231106,163400,325855790,7500,7500,7500,7500,0
|
|
20231106,163300,325855790,7500,7500,7500,7500,0
|
|
20231106,163200,325855790,7500,7500,7500,7500,0
|
|
20231106,163100,325855790,7500,7500,7500,7500,0
|
|
20231106,163000,325855790,7500,7500,7500,7500,0
|
|
20231106,162900,325855790,7500,7500,7500,7500,0
|
|
20231106,162800,325855790,7500,7500,7500,7500,0
|
|
20231106,162700,325855790,7500,7500,7500,7500,0
|
|
20231106,162600,325855790,7500,7500,7500,7500,0
|
|
20231106,162500,325855790,7500,7500,7500,7500,0
|
|
20231106,162400,325855790,7500,7500,7500,7500,0
|
|
20231106,162300,325855790,7500,7500,7500,7500,0
|
|
20231106,162200,325855790,7500,7500,7500,7500,0
|
|
20231106,162100,325855790,7500,7500,7500,7500,0
|
|
20231106,162000,325855790,7500,7500,7500,7500,0
|
|
20231106,161900,325855790,7500,7500,7500,7500,0
|
|
20231106,161800,325855790,7500,7500,7500,7500,0
|
|
20231106,161700,325855790,7500,7500,7500,7500,0
|
|
20231106,161600,325855790,7500,7500,7500,7500,187
|
|
20231106,161500,325855790,7500,7500,7500,7500,0
|
|
20231106,161400,325855790,7500,7500,7500,7500,0
|
|
20231106,161300,325855790,7500,7500,7500,7500,0
|
|
20231106,161200,325855790,7500,7500,7500,7500,0
|
|
20231106,161100,325855790,7500,7500,7500,7500,0
|
|
20231106,161000,325855790,7500,7500,7500,7500,0
|
|
20231106,160900,325855790,7500,7500,7500,7500,0
|
|
20231106,160800,325855790,7500,7500,7500,7500,0
|
|
20231106,160700,325855790,7500,7500,7500,7500,0
|
|
20231106,160600,325855790,7500,7500,7500,7500,0
|
|
20231106,160500,325855790,7500,7500,7500,7500,0
|
|
20231106,160400,325855790,7500,7500,7500,7500,0
|
|
20231106,160300,325855790,7500,7500,7500,7500,0
|
|
20231106,160200,325855790,7500,7500,7500,7500,0
|
|
20231106,160100,325855790,7500,7500,7500,7500,0
|
|
20231106,160000,325855790,7500,7500,7500,7500,0
|
|
20231106,155900,325855790,7500,7500,7500,7500,0
|
|
20231106,155800,325855790,7500,7500,7500,7500,0
|
|
20231106,155700,325855790,7500,7500,7500,7500,0
|
|
20231106,155600,325855790,7500,7500,7500,7500,0
|
|
20231106,155500,325855790,7500,7500,7500,7500,0
|
|
20231106,155400,325855790,7500,7500,7500,7500,0
|
|
20231106,155300,325855790,7500,7500,7500,7500,0
|
|
20231106,155200,325855790,7500,7500,7500,7500,0
|
|
20231106,155100,325855790,7500,7500,7500,7500,0
|
|
20231106,155000,325855790,7500,7500,7500,7500,0
|
|
20231106,154900,325855790,7500,7500,7500,7500,0
|
|
20231106,154800,325855790,7500,7500,7500,7500,0
|
|
20231106,154700,325855790,7500,7500,7500,7500,0
|
|
20231106,154600,325855790,7500,7500,7500,7500,187
|
|
20231106,154500,325855790,7500,7500,7500,7500,0
|
|
20231106,154400,325855790,7500,7500,7500,7500,0
|
|
20231106,154300,325855790,7500,7500,7500,7500,0
|
|
20231106,154200,325855790,7500,7500,7500,7500,0
|
|
20231106,154100,325855790,7500,7500,7500,7500,0
|
|
20231106,154000,325855790,7500,7500,7500,7500,0
|
|
20231106,153900,325855790,7500,7500,7500,7500,0
|
|
20231106,153800,325855790,7500,7500,7500,7500,0
|
|
20231106,153700,325855790,7500,7500,7500,7500,0
|
|
20231106,153600,325855790,7500,7500,7500,7500,0
|
|
20231106,153500,325855790,7500,7500,7500,7500,0
|
|
20231106,153400,325855790,7500,7500,7500,7500,0
|
|
20231106,153300,325855790,7500,7500,7500,7500,0
|
|
20231106,153200,325855790,7500,7500,7500,7500,0
|
|
20231106,153100,325855790,7500,7500,7500,7500,0
|
|
20231106,153000,325855790,7500,7500,7500,7500,187
|
|
20231106,152900,324453290,7500,7500,7500,7500,0
|
|
20231106,152800,324453290,7500,7500,7500,7500,0
|
|
20231106,152700,324453290,7500,7500,7500,7500,0
|
|
20231106,152600,324453290,7500,7500,7500,7500,0
|
|
20231106,152500,324453290,7500,7500,7500,7500,0
|
|
20231106,152400,324453290,7500,7500,7500,7500,0
|
|
20231106,152300,324453290,7500,7500,7500,7500,0
|
|
20231106,152200,324453290,7500,7500,7500,7500,0
|
|
20231106,152100,324453290,7500,7500,7500,7500,0
|
|
20231106,152000,324453290,7500,7500,7500,7500,0
|
|
20231106,151900,324453290,7500,7500,7500,7500,173
|
|
20231106,151800,323155790,7470,7470,7470,7470,0
|
|
20231106,151700,323155790,7470,7470,7470,7470,0
|
|
20231106,151600,323155790,7470,7470,7470,7470,585
|
|
20231106,151500,318785840,7500,7500,7500,7500,9
|
|
20231106,151400,318718340,7460,7480,7500,7460,2004
|
|
20231106,151300,303704570,7470,7470,7470,7470,0
|
|
20231106,151200,303704570,7470,7490,7490,7470,280
|
|
20231106,151100,301610650,7490,7490,7490,7490,30
|
|
20231106,151000,301385950,7490,7490,7490,7490,57
|
|
20231106,150900,300959020,7490,7490,7490,7490,0
|
|
20231106,150800,300959020,7490,7490,7490,7490,52
|
|
20231106,150700,300569540,7480,7480,7480,7480,0
|
|
20231106,150600,300569540,7480,7480,7480,7480,100
|
|
20231106,150500,299821540,7490,7490,7490,7480,155
|
|
20231106,150400,298661590,7480,7480,7480,7480,110
|
|
20231106,150300,297838790,7490,7490,7490,7490,1
|
|
20231106,150200,297831300,7480,7480,7480,7480,110
|
|
20231106,150100,297008500,7490,7490,7490,7490,0
|
|
20231106,150000,297008500,7490,7490,7490,7490,115
|
|
20231106,145900,296147150,7490,7490,7490,7490,0
|
|
20231106,145800,296147150,7490,7490,7490,7490,0
|
|
20231106,145700,296147150,7490,7490,7490,7490,0
|
|
20231106,145600,296147150,7490,7490,7490,7490,2
|
|
20231106,145500,296132170,7470,7470,7470,7470,25
|
|
20231106,145400,295945420,7480,7480,7480,7480,413
|
|
20231106,145300,292856180,7480,7480,7480,7480,0
|
|
20231106,145200,292856180,7480,7480,7480,7480,4
|
|
20231106,145100,292826260,7480,7490,7490,7480,185
|
|
20231106,145000,291442110,7490,7490,7490,7490,50
|
|
20231106,144900,291067610,7480,7480,7480,7480,1
|
|
20231106,144800,291060130,7490,7490,7490,7490,45
|
|
20231106,144700,290723080,7490,7490,7490,7490,73
|
|
20231106,144600,290176310,7480,7480,7480,7480,1
|
|
20231106,144500,290168830,7480,7490,7490,7480,51
|
|
20231106,144400,289787070,7490,7490,7490,7490,30
|
|
20231106,144300,289562370,7490,7490,7490,7490,42
|
|
20231106,144200,289247790,7490,7490,7490,7490,0
|
|
20231106,144100,289247790,7490,7490,7490,7490,65
|
|
20231106,144000,288760940,7490,7490,7490,7490,42
|
|
20231106,143900,288446360,7490,7490,7490,7490,0
|
|
20231106,143800,288446360,7490,7490,7490,7490,0
|
|
20231106,143700,288446360,7490,7490,7490,7490,49
|
|
20231106,143600,288079350,7490,7490,7490,7490,0
|
|
20231106,143500,288079350,7490,7490,7490,7490,17
|
|
20231106,143400,287952020,7500,7500,7500,7500,0
|
|
20231106,143300,287952020,7500,7500,7500,7500,0
|
|
20231106,143200,287952020,7500,7500,7500,7500,0
|
|
20231106,143100,287952020,7500,7500,7500,7500,0
|
|
20231106,143000,287952020,7500,7500,7500,7500,0
|
|
20231106,142900,287952020,7500,7480,7500,7480,913
|
|
20231106,142800,281110930,7480,7480,7480,7480,158
|
|
20231106,142700,279929090,7460,7470,7470,7460,323
|
|
20231106,142600,277519500,7480,7480,7480,7480,0
|
|
20231106,142500,277519500,7480,7480,7480,7480,29
|
|
20231106,142400,277302580,7470,7470,7470,7470,1
|
|
20231106,142300,277295110,7480,7480,7480,7480,0
|
|
20231106,142200,277295110,7480,7480,7480,7480,42
|
|
20231106,142100,276980950,7480,7480,7480,7480,0
|
|
20231106,142000,276980950,7480,7480,7480,7480,51
|
|
20231106,141900,276599470,7480,7480,7480,7480,0
|
|
20231106,141800,276599470,7480,7480,7480,7480,0
|
|
20231106,141700,276599470,7480,7480,7480,7480,0
|
|
20231106,141600,276599470,7480,7480,7480,7480,77
|
|
20231106,141500,276023510,7480,7480,7480,7480,0
|
|
20231106,141400,276023510,7480,7480,7480,7480,0
|
|
20231106,141300,276023510,7480,7480,7480,7480,0
|
|
20231106,141200,276023510,7480,7480,7480,7480,0
|
|
20231106,141100,276023510,7480,7480,7480,7480,14
|
|
20231106,141000,275918790,7480,7480,7480,7480,50
|
|
20231106,140900,275544790,7480,7480,7480,7480,35
|
|
20231106,140800,275282990,7480,7480,7480,7480,5
|
|
20231106,140700,275245590,7490,7490,7490,7490,0
|
|
20231106,140600,275245590,7490,7490,7490,7490,0
|
|
20231106,140500,275245590,7490,7490,7490,7490,0
|
|
20231106,140400,275245590,7490,7490,7490,7490,81
|
|
20231106,140300,274638900,7490,7490,7490,7490,217
|
|
20231106,140200,273013570,7480,7480,7480,7480,0
|
|
20231106,140100,273013570,7480,7490,7490,7480,79
|
|
20231106,140000,272421870,7480,7480,7480,7480,0
|
|
20231106,135900,272421870,7480,7480,7480,7480,1000
|
|
20231106,135800,264941870,7490,7490,7490,7490,49
|
|
20231106,135700,264574860,7480,7480,7480,7480,20
|
|
20231106,135600,264425260,7490,7480,7490,7480,1819
|
|
20231106,135500,250818480,7480,7470,7480,7470,29
|
|
20231106,135400,250601800,7470,7470,7470,7470,600
|
|
20231106,135300,246119800,7470,7470,7470,7470,514
|
|
20231106,135200,242280220,7470,7470,7470,7470,0
|
|
20231106,135100,242280220,7470,7470,7470,7470,0
|
|
20231106,135000,242280220,7470,7470,7470,7470,70
|
|
20231106,134900,241757320,7470,7470,7470,7470,0
|
|
20231106,134800,241757320,7470,7470,7470,7470,55
|
|
20231106,134700,241346470,7460,7460,7460,7460,50
|
|
20231106,134600,240973470,7470,7470,7470,7470,0
|
|
20231106,134500,240973470,7470,7470,7470,7470,32
|
|
20231106,134400,240734430,7460,7460,7460,7460,92
|
|
20231106,134300,240048110,7460,7460,7460,7460,10
|
|
20231106,134200,239973510,7460,7460,7460,7460,46
|
|
20231106,134100,239630350,7460,7460,7460,7460,128
|
|
20231106,134000,238675470,7460,7460,7460,7460,34
|
|
20231106,133900,238421830,7460,7460,7460,7460,0
|
|
20231106,133800,238421830,7460,7460,7460,7460,47
|
|
20231106,133700,238071210,7470,7470,7470,7470,0
|
|
20231106,133600,238071210,7470,7470,7470,7470,0
|
|
20231106,133500,238071210,7470,7470,7470,7470,5
|
|
20231106,133400,238033860,7460,7460,7460,7460,0
|
|
20231106,133300,238033860,7460,7460,7460,7460,0
|
|
20231106,133200,238033860,7460,7460,7460,7460,0
|
|
20231106,133100,238033860,7460,7460,7460,7460,0
|
|
20231106,133000,238033860,7460,7460,7460,7460,213
|
|
20231106,132900,236444880,7460,7460,7460,7460,0
|
|
20231106,132800,236444880,7460,7460,7460,7460,0
|
|
20231106,132700,236444880,7460,7460,7460,7460,150
|
|
20231106,132600,235325880,7460,7460,7460,7460,95
|
|
20231106,132500,234617180,7450,7450,7450,7450,0
|
|
20231106,132400,234617180,7450,7450,7450,7450,42
|
|
20231106,132300,234304280,7450,7450,7450,7450,0
|
|
20231106,132200,234304280,7450,7450,7450,7450,0
|
|
20231106,132100,234304280,7450,7450,7450,7450,0
|
|
20231106,132000,234304280,7450,7450,7450,7450,0
|
|
20231106,131900,234304280,7450,7450,7450,7450,0
|
|
20231106,131800,234304280,7450,7450,7450,7450,0
|
|
20231106,131700,234304280,7450,7450,7450,7450,0
|
|
20231106,131600,234304280,7450,7450,7450,7450,703
|
|
20231106,131500,229066930,7470,7470,7470,7470,7
|
|
20231106,131400,229014640,7470,7470,7470,7470,42
|
|
20231106,131300,228700900,7460,7460,7460,7460,0
|
|
20231106,131200,228700900,7460,7460,7460,7460,342
|
|
20231106,131100,226149580,7450,7450,7450,7450,500
|
|
20231106,131000,222424580,7460,7460,7460,7460,0
|
|
20231106,130900,222424580,7460,7460,7460,7460,0
|
|
20231106,130800,222424580,7460,7460,7460,7460,0
|
|
20231106,130700,222424580,7460,7460,7460,7460,0
|
|
20231106,130600,222424580,7460,7460,7460,7460,0
|
|
20231106,130500,222424580,7460,7460,7460,7460,12
|
|
20231106,130400,222335060,7450,7450,7450,7450,0
|
|
20231106,130300,222335060,7450,7450,7450,7450,500
|
|
20231106,130200,218610060,7460,7460,7460,7460,0
|
|
20231106,130100,218610060,7460,7460,7460,7460,0
|
|
20231106,130000,218610060,7460,7460,7460,7460,0
|
|
20231106,125900,218610060,7460,7460,7460,7460,145
|
|
20231106,125800,217528360,7460,7460,7460,7460,0
|
|
20231106,125700,217528360,7460,7460,7460,7460,105
|
|
20231106,125600,216745060,7440,7440,7440,7440,0
|
|
20231106,125500,216745060,7440,7440,7440,7440,0
|
|
20231106,125400,216745060,7440,7440,7440,7440,0
|
|
20231106,125300,216745060,7440,7440,7440,7440,0
|
|
20231106,125200,216745060,7440,7440,7440,7440,0
|
|
20231106,125100,216745060,7440,7440,7440,7440,0
|
|
20231106,125000,216745060,7440,7440,7440,7440,0
|
|
20231106,124900,216745060,7440,7440,7440,7440,0
|
|
20231106,124800,216745060,7440,7440,7440,7440,0
|
|
20231106,124700,216745060,7440,7440,7440,7440,0
|
|
20231106,124600,216745060,7440,7440,7440,7440,0
|
|
20231106,124500,216745060,7440,7440,7440,7440,17
|
|
20231106,124400,216618580,7430,7430,7430,7430,0
|
|
20231106,124300,216618580,7430,7430,7430,7430,0
|
|
20231106,124200,216618580,7430,7430,7430,7430,0
|
|
20231106,124100,216618580,7430,7430,7430,7430,0
|
|
20231106,124000,216618580,7430,7430,7430,7430,0
|
|
20231106,123900,216618580,7430,7430,7430,7430,0
|
|
20231106,123800,216618580,7430,7430,7430,7430,0
|
|
20231106,123700,216618580,7430,7430,7430,7430,25
|
|
20231106,123600,216432830,7430,7430,7430,7430,0
|
|
20231106,123500,216432830,7430,7430,7430,7430,205
|
|
20231106,123400,214909680,7450,7450,7450,7450,100
|
|
20231106,123300,214164680,7450,7450,7450,7450,0
|
|
20231106,123200,214164680,7450,7450,7450,7450,0
|
|
20231106,123100,214164680,7450,7450,7450,7450,0
|
|
20231106,123000,214164680,7450,7450,7450,7450,1
|
|
20231106,122900,214157230,7450,7450,7450,7450,1
|
|
20231106,122800,214149780,7450,7450,7450,7450,0
|
|
20231106,122700,214149780,7450,7450,7450,7450,0
|
|
20231106,122600,214149780,7450,7450,7450,7450,0
|
|
20231106,122500,214149780,7450,7450,7450,7450,0
|
|
20231106,122400,214149780,7450,7450,7450,7450,0
|
|
20231106,122300,214149780,7450,7450,7450,7450,1
|
|
20231106,122200,214142330,7450,7450,7450,7450,0
|
|
20231106,122100,214142330,7450,7450,7450,7450,0
|
|
20231106,122000,214142330,7450,7450,7450,7450,1
|
|
20231106,121900,214134880,7460,7460,7460,7460,0
|
|
20231106,121800,214134880,7460,7460,7460,7460,0
|
|
20231106,121700,214134880,7460,7460,7460,7460,0
|
|
20231106,121600,214134880,7460,7460,7460,7460,5
|
|
20231106,121500,214097580,7450,7450,7450,7450,0
|
|
20231106,121400,214097580,7450,7450,7450,7450,0
|
|
20231106,121300,214097580,7450,7460,7460,7450,11
|
|
20231106,121200,214015530,7460,7460,7460,7460,0
|
|
20231106,121100,214015530,7460,7470,7470,7460,202
|
|
20231106,121000,212508380,7470,7470,7470,7470,0
|
|
20231106,120900,212508380,7470,7470,7470,7470,0
|
|
20231106,120800,212508380,7470,7470,7470,7470,1
|
|
20231106,120700,212500910,7470,7470,7470,7470,0
|
|
20231106,120600,212500910,7470,7470,7470,7470,142
|
|
20231106,120500,211440170,7470,7470,7470,7470,5
|
|
20231106,120400,211402820,7470,7470,7470,7470,0
|
|
20231106,120300,211402820,7470,7470,7470,7470,211
|
|
20231106,120200,209826650,7470,7470,7470,7470,0
|
|
20231106,120100,209826650,7470,7470,7470,7460,110
|
|
20231106,120000,209004960,7460,7460,7460,7460,0
|
|
20231106,115900,209004960,7460,7470,7470,7460,27
|
|
20231106,115800,208803400,7450,7440,7460,7440,5755
|
|
20231106,115700,165948220,7440,7440,7440,7440,0
|
|
20231106,115600,165948220,7440,7440,7440,7440,0
|
|
20231106,115500,165948220,7440,7440,7440,7440,15
|
|
20231106,115400,165836620,7420,7420,7420,7420,0
|
|
20231106,115300,165836620,7420,7430,7430,7420,300
|
|
20231106,115200,163608870,7440,7440,7440,7440,0
|
|
20231106,115100,163608870,7440,7440,7440,7440,0
|
|
20231106,115000,163608870,7440,7440,7440,7440,0
|
|
20231106,114900,163608870,7440,7440,7440,7440,0
|
|
20231106,114800,163608870,7440,7440,7440,7440,0
|
|
20231106,114700,163608870,7440,7440,7440,7440,0
|
|
20231106,114600,163608870,7440,7430,7440,7430,251
|
|
20231106,114500,161743680,7440,7440,7440,7440,4
|
|
20231106,114400,161713920,7440,7440,7440,7440,0
|
|
20231106,114300,161713920,7440,7440,7440,7440,0
|
|
20231106,114200,161713920,7440,7440,7440,7440,0
|
|
20231106,114100,161713920,7440,7440,7440,7440,0
|
|
20231106,114000,161713920,7440,7440,7440,7440,20
|
|
20231106,113900,161565120,7440,7440,7440,7440,0
|
|
20231106,113800,161565120,7440,7440,7440,7440,0
|
|
20231106,113700,161565120,7440,7440,7440,7440,1
|
|
20231106,113600,161557680,7430,7430,7430,7430,80
|
|
20231106,113500,160963280,7430,7430,7430,7430,175
|
|
20231106,113400,159663030,7420,7420,7420,7420,0
|
|
20231106,113300,159663030,7420,7420,7420,7420,0
|
|
20231106,113200,159663030,7420,7420,7420,7420,0
|
|
20231106,113100,159663030,7420,7430,7430,7420,356
|
|
20231106,113000,157020370,7440,7440,7440,7440,0
|
|
20231106,112900,157020370,7440,7440,7440,7440,0
|
|
20231106,112800,157020370,7440,7440,7440,7440,0
|
|
20231106,112700,157020370,7440,7440,7440,7440,91
|
|
20231106,112600,156343330,7440,7440,7440,7440,0
|
|
20231106,112500,156343330,7440,7440,7440,7440,0
|
|
20231106,112400,156343330,7440,7440,7440,7440,10
|
|
20231106,112300,156268930,7440,7440,7440,7440,6
|
|
20231106,112200,156224290,7440,7440,7440,7440,0
|
|
20231106,112100,156224290,7440,7440,7440,7440,0
|
|
20231106,112000,156224290,7440,7440,7440,7440,0
|
|
20231106,111900,156224290,7440,7440,7440,7440,0
|
|
20231106,111800,156224290,7440,7440,7440,7440,0
|
|
20231106,111700,156224290,7440,7440,7440,7440,0
|
|
20231106,111600,156224290,7440,7440,7440,7440,1
|
|
20231106,111500,156216850,7440,7440,7440,7440,1
|
|
20231106,111400,156209410,7440,7430,7440,7410,18
|
|
20231106,111300,156075950,7440,7440,7440,7440,1000
|
|
20231106,111200,148635950,7440,7430,7450,7430,1200
|
|
20231106,111100,139711170,7440,7440,7440,7440,0
|
|
20231106,111000,139711170,7440,7410,7440,7410,1002
|
|
20231106,110900,132271520,7410,7410,7410,7410,0
|
|
20231106,110800,132271520,7410,7410,7410,7410,1
|
|
20231106,110700,132264110,7410,7410,7410,7410,461
|
|
20231106,110600,128848100,7350,7410,7410,7350,1100
|
|
20231106,110500,120742300,7400,7400,7400,7400,0
|
|
20231106,110400,120742300,7400,7400,7400,7400,0
|
|
20231106,110300,120742300,7400,7400,7400,7400,0
|
|
20231106,110200,120742300,7400,7400,7400,7400,1
|
|
20231106,110100,120734900,7400,7400,7400,7400,0
|
|
20231106,110000,120734900,7400,7400,7400,7400,1
|
|
20231106,105900,120727500,7410,7410,7410,7410,28
|
|
20231106,105800,120520020,7410,7410,7410,7410,0
|
|
20231106,105700,120520020,7410,7410,7410,7410,0
|
|
20231106,105600,120520020,7410,7410,7410,7410,0
|
|
20231106,105500,120520020,7410,7410,7410,7410,0
|
|
20231106,105400,120520020,7410,7410,7410,7410,10
|
|
20231106,105300,120445920,7410,7410,7410,7410,100
|
|
20231106,105200,119704920,7400,7410,7410,7400,655
|
|
20231106,105100,114852620,7410,7410,7410,7410,0
|
|
20231106,105000,114852620,7410,7410,7410,7410,0
|
|
20231106,104900,114852620,7410,7410,7410,7410,0
|
|
20231106,104800,114852620,7410,7410,7410,7410,200
|
|
20231106,104700,113370620,7420,7420,7420,7420,0
|
|
20231106,104600,113370620,7420,7420,7420,7420,0
|
|
20231106,104500,113370620,7420,7420,7420,7420,17
|
|
20231106,104400,113244480,7420,7420,7420,7420,118
|
|
20231106,104300,112368920,7410,7410,7410,7410,0
|
|
20231106,104200,112368920,7410,7410,7410,7410,0
|
|
20231106,104100,112368920,7410,7410,7410,7410,0
|
|
20231106,104000,112368920,7410,7420,7420,7410,200
|
|
20231106,103900,110886420,7430,7430,7430,7430,0
|
|
20231106,103800,110886420,7430,7430,7430,7430,0
|
|
20231106,103700,110886420,7430,7430,7430,7430,0
|
|
20231106,103600,110886420,7430,7430,7430,7430,5
|
|
20231106,103500,110849270,7430,7430,7430,7430,0
|
|
20231106,103400,110849270,7430,7430,7430,7430,500
|
|
20231106,103300,107134270,7400,7400,7400,7400,0
|
|
20231106,103200,107134270,7400,7400,7400,7400,0
|
|
20231106,103100,107134270,7400,7400,7400,7400,0
|
|
20231106,103000,107134270,7400,7400,7400,7400,0
|
|
20231106,102900,107134270,7400,7400,7400,7400,0
|
|
20231106,102800,107134270,7400,7400,7400,7400,11
|
|
20231106,102700,107052870,7430,7430,7430,7430,0
|
|
20231106,102600,107052870,7430,7430,7430,7430,0
|
|
20231106,102500,107052870,7430,7430,7430,7430,31
|
|
20231106,102400,106822540,7430,7410,7430,7390,473
|
|
20231106,102300,103314860,7400,7400,7400,7400,0
|
|
20231106,102200,103314860,7400,7400,7400,7400,1
|
|
20231106,102100,103307460,7380,7400,7400,7380,3588
|
|
20231106,102000,76825770,7400,7400,7400,7400,0
|
|
20231106,101900,76825770,7400,7400,7400,7400,442
|
|
20231106,101800,73554970,7400,7400,7400,7400,9
|
|
20231106,101700,73488370,7390,7390,7390,7390,0
|
|
20231106,101600,73488370,7390,7390,7390,7390,0
|
|
20231106,101500,73488370,7390,7390,7390,7390,0
|
|
20231106,101400,73488370,7390,7390,7390,7390,0
|
|
20231106,101300,73488370,7390,7390,7390,7390,0
|
|
20231106,101200,73488370,7390,7390,7390,7390,0
|
|
20231106,101100,73488370,7390,7390,7390,7390,0
|
|
20231106,101000,73488370,7390,7390,7390,7390,0
|
|
20231106,100900,73488370,7390,7390,7390,7390,1
|
|
20231106,100800,73480980,7380,7380,7380,7380,0
|
|
20231106,100700,73480980,7380,7380,7380,7380,106
|
|
20231106,100600,72698700,7390,7390,7390,7390,0
|
|
20231106,100500,72698700,7390,7410,7410,7390,200
|
|
20231106,100400,71218610,7410,7410,7410,7410,0
|
|
20231106,100300,71218610,7410,7410,7410,7410,200
|
|
20231106,100200,69736610,7410,7410,7410,7410,4
|
|
20231106,100100,69706970,7410,7410,7410,7410,10
|
|
20231106,100000,69632870,7410,7410,7410,7410,10
|
|
20231106,095900,69558770,7410,7410,7410,7410,100
|
|
20231106,095800,68817770,7420,7420,7420,7420,0
|
|
20231106,095700,68817770,7420,7420,7420,7420,0
|
|
20231106,095600,68817770,7420,7420,7420,7420,51
|
|
20231106,095500,68439350,7420,7420,7420,7420,1
|
|
20231106,095400,68431930,7420,7410,7420,7410,136
|
|
20231106,095300,67422920,7420,7420,7420,7420,1
|
|
20231106,095200,67415500,7410,7410,7410,7410,200
|
|
20231106,095100,65933500,7420,7420,7420,7420,1
|
|
20231106,095000,65926080,7410,7420,7420,7410,10
|
|
20231106,094900,65851930,7420,7420,7420,7420,0
|
|
20231106,094800,65851930,7420,7420,7420,7420,101
|
|
20231106,094700,65102510,7420,7410,7420,7410,52
|
|
20231106,094600,64716690,7420,7420,7420,7420,127
|
|
20231106,094500,63774350,7420,7400,7420,7400,321
|
|
20231106,094400,61396560,7400,7390,7400,7390,625
|
|
20231106,094300,56771570,7390,7390,7390,7390,0
|
|
20231106,094200,56771570,7390,7390,7390,7390,0
|
|
20231106,094100,56771570,7390,7390,7390,7390,0
|
|
20231106,094000,56771570,7390,7400,7400,7390,43
|
|
20231106,093900,56453770,7400,7400,7400,7400,0
|
|
20231106,093800,56453770,7400,7390,7400,7390,52
|
|
20231106,093700,56069470,7390,7390,7390,7390,112
|
|
20231106,093600,55241790,7390,7390,7390,7390,1
|
|
20231106,093500,55234400,7390,7390,7390,7390,135
|
|
20231106,093400,54236750,7390,7390,7390,7390,5
|
|
20231106,093300,54199800,7400,7400,7400,7400,0
|
|
20231106,093200,54199800,7400,7400,7400,7400,2
|
|
20231106,093100,54185000,7390,7390,7390,7390,0
|
|
20231106,093000,54185000,7390,7390,7390,7390,0
|
|
20231106,092900,54185000,7390,7390,7390,7390,153
|
|
20231106,092800,53054330,7380,7380,7380,7380,0
|
|
20231106,092700,53054330,7380,7380,7380,7380,0
|
|
20231106,092600,53054330,7380,7380,7380,7380,4
|
|
20231106,092500,53024810,7350,7380,7380,7350,346
|
|
20231106,092400,50479840,7380,7380,7380,7380,50
|
|
20231106,092300,50110840,7380,7380,7380,7380,0
|
|
20231106,092200,50110840,7380,7350,7380,7350,187
|
|
20231106,092100,48733780,7380,7380,7380,7350,305
|
|
20231106,092000,46489390,7360,7360,7360,7360,80
|
|
20231106,091900,45900590,7350,7340,7350,7340,642
|
|
20231106,091800,41182890,7350,7350,7350,7350,0
|
|
20231106,091700,41182890,7350,7350,7350,7350,4
|
|
20231106,091600,41153490,7350,7350,7350,7350,5
|
|
20231106,091500,41116740,7340,7340,7340,7340,61
|
|
20231106,091400,40669000,7340,7340,7340,7340,44
|
|
20231106,091300,40346040,7340,7340,7340,7340,26
|
|
20231106,091200,40155200,7340,7340,7340,7340,31
|
|
20231106,091100,39927660,7340,7340,7340,7340,10
|
|
20231106,091000,39854260,7320,7320,7320,7320,0
|
|
20231106,090900,39854260,7320,7330,7330,7320,25
|
|
20231106,090800,39671040,7340,7320,7340,7320,150
|
|
20231106,090700,38572040,7350,7350,7350,7350,0
|
|
20231106,090600,38572040,7350,7350,7350,7310,800
|
|
20231106,090500,32710530,7370,7350,7370,7350,1321
|
|
20231106,090400,22984780,7360,7360,7360,7360,1624
|
|
20231106,090300,11032140,7370,7370,7370,7370,705
|
|
20231106,090200,5836290,7370,7380,7380,7370,545
|
|
20231106,090100,1819390,7390,7390,7390,7390,51
|
|
20231106,090000,1442500,7390,7400,7400,7390,195
|