629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,192600,441420660,6380,6380,6380,6380,454
|
|
20231110,192500,441420660,6380,6380,6380,6380,0
|
|
20231110,192400,441420660,6380,6380,6380,6380,0
|
|
20231110,192300,441420660,6380,6380,6380,6380,0
|
|
20231110,192200,441420660,6380,6380,6380,6380,0
|
|
20231110,192100,441420660,6380,6380,6380,6380,0
|
|
20231110,192000,441420660,6380,6380,6380,6380,0
|
|
20231110,191900,441420660,6380,6380,6380,6380,0
|
|
20231110,191800,441420660,6380,6380,6380,6380,0
|
|
20231110,191700,441420660,6380,6380,6380,6380,0
|
|
20231110,191600,441420660,6380,6380,6380,6380,0
|
|
20231110,191500,441420660,6380,6380,6380,6380,0
|
|
20231110,191400,441420660,6380,6380,6380,6380,0
|
|
20231110,191300,441420660,6380,6380,6380,6380,0
|
|
20231110,191200,441420660,6380,6380,6380,6380,0
|
|
20231110,191100,441420660,6380,6380,6380,6380,0
|
|
20231110,191000,441420660,6380,6380,6380,6380,0
|
|
20231110,190900,441420660,6380,6380,6380,6380,0
|
|
20231110,190800,441420660,6380,6380,6380,6380,0
|
|
20231110,190700,441420660,6380,6380,6380,6380,0
|
|
20231110,190600,441420660,6380,6380,6380,6380,0
|
|
20231110,190500,441420660,6380,6380,6380,6380,0
|
|
20231110,190400,441420660,6380,6380,6380,6380,0
|
|
20231110,190300,441420660,6380,6380,6380,6380,0
|
|
20231110,190200,441420660,6380,6380,6380,6380,0
|
|
20231110,190100,441420660,6380,6380,6380,6380,0
|
|
20231110,190000,441420660,6380,6380,6380,6380,0
|
|
20231110,185900,441420660,6380,6380,6380,6380,0
|
|
20231110,185800,441420660,6380,6380,6380,6380,0
|
|
20231110,185700,441420660,6380,6380,6380,6380,0
|
|
20231110,185600,441420660,6380,6380,6380,6380,454
|
|
20231110,185500,441420660,6380,6380,6380,6380,0
|
|
20231110,185400,441420660,6380,6380,6380,6380,0
|
|
20231110,185300,441420660,6380,6380,6380,6380,0
|
|
20231110,185200,441420660,6380,6380,6380,6380,0
|
|
20231110,185100,441420660,6380,6380,6380,6380,0
|
|
20231110,185000,441420660,6380,6380,6380,6380,0
|
|
20231110,184900,441420660,6380,6380,6380,6380,0
|
|
20231110,184800,441420660,6380,6380,6380,6380,0
|
|
20231110,184700,441420660,6380,6380,6380,6380,0
|
|
20231110,184600,441420660,6380,6380,6380,6380,0
|
|
20231110,184500,441420660,6380,6380,6380,6380,0
|
|
20231110,184400,441420660,6380,6380,6380,6380,0
|
|
20231110,184300,441420660,6380,6380,6380,6380,0
|
|
20231110,184200,441420660,6380,6380,6380,6380,0
|
|
20231110,184100,441420660,6380,6380,6380,6380,0
|
|
20231110,184000,441420660,6380,6380,6380,6380,0
|
|
20231110,183900,441420660,6380,6380,6380,6380,0
|
|
20231110,183800,441420660,6380,6380,6380,6380,0
|
|
20231110,183700,441420660,6380,6380,6380,6380,0
|
|
20231110,183600,441420660,6380,6380,6380,6380,0
|
|
20231110,183500,441420660,6380,6380,6380,6380,0
|
|
20231110,183400,441420660,6380,6380,6380,6380,0
|
|
20231110,183300,441420660,6380,6380,6380,6380,0
|
|
20231110,183200,441420660,6380,6380,6380,6380,0
|
|
20231110,183100,441420660,6380,6380,6380,6380,0
|
|
20231110,183000,441420660,6380,6380,6380,6380,0
|
|
20231110,182900,441420660,6380,6380,6380,6380,0
|
|
20231110,182800,441420660,6380,6380,6380,6380,0
|
|
20231110,182700,441420660,6380,6380,6380,6380,0
|
|
20231110,182600,441420660,6380,6380,6380,6380,454
|
|
20231110,182500,441420660,6380,6380,6380,6380,0
|
|
20231110,182400,441420660,6380,6380,6380,6380,0
|
|
20231110,182300,441420660,6380,6380,6380,6380,0
|
|
20231110,182200,441420660,6380,6380,6380,6380,0
|
|
20231110,182100,441420660,6380,6380,6380,6380,0
|
|
20231110,182000,441420660,6380,6380,6380,6380,0
|
|
20231110,181900,441420660,6380,6380,6380,6380,0
|
|
20231110,181800,441420660,6380,6380,6380,6380,0
|
|
20231110,181700,441420660,6380,6380,6380,6380,0
|
|
20231110,181600,441420660,6380,6380,6380,6380,0
|
|
20231110,181500,441420660,6380,6380,6380,6380,0
|
|
20231110,181400,441420660,6380,6380,6380,6380,0
|
|
20231110,181300,441420660,6380,6380,6380,6380,0
|
|
20231110,181200,441420660,6380,6380,6380,6380,0
|
|
20231110,181100,441420660,6380,6380,6380,6380,0
|
|
20231110,181000,441420660,6380,6380,6380,6380,0
|
|
20231110,180900,441420660,6380,6380,6380,6380,0
|
|
20231110,180800,441420660,6380,6380,6380,6380,0
|
|
20231110,180700,441420660,6380,6380,6380,6380,0
|
|
20231110,180600,441420660,6380,6380,6380,6380,0
|
|
20231110,180500,441420660,6380,6380,6380,6380,0
|
|
20231110,180400,441420660,6380,6380,6380,6380,0
|
|
20231110,180300,441420660,6380,6380,6380,6380,0
|
|
20231110,180200,441420660,6380,6380,6380,6380,0
|
|
20231110,180100,441420660,6380,6380,6380,6380,0
|
|
20231110,180000,441420660,6380,6380,6380,6380,0
|
|
20231110,175900,441420660,6380,6380,6380,6380,0
|
|
20231110,175800,441420660,6380,6380,6380,6380,0
|
|
20231110,175700,441420660,6380,6380,6380,6380,0
|
|
20231110,175600,441420660,6380,6380,6380,6380,454
|
|
20231110,175500,441420660,6380,6380,6380,6380,0
|
|
20231110,175400,441420660,6380,6380,6380,6380,0
|
|
20231110,175300,441420660,6380,6380,6380,6380,0
|
|
20231110,175200,441420660,6380,6380,6380,6380,0
|
|
20231110,175100,441420660,6380,6380,6380,6380,0
|
|
20231110,175000,441420660,6380,6380,6380,6380,0
|
|
20231110,174900,441420660,6380,6380,6380,6380,0
|
|
20231110,174800,441420660,6380,6380,6380,6380,0
|
|
20231110,174700,441420660,6380,6380,6380,6380,0
|
|
20231110,174600,441420660,6380,6380,6380,6380,0
|
|
20231110,174500,441420660,6380,6380,6380,6380,0
|
|
20231110,174400,441420660,6380,6380,6380,6380,0
|
|
20231110,174300,441420660,6380,6380,6380,6380,0
|
|
20231110,174200,441420660,6380,6380,6380,6380,0
|
|
20231110,174100,441420660,6380,6380,6380,6380,0
|
|
20231110,174000,441420660,6380,6380,6380,6380,0
|
|
20231110,173900,441420660,6380,6380,6380,6380,0
|
|
20231110,173800,441420660,6380,6380,6380,6380,0
|
|
20231110,173700,441420660,6380,6380,6380,6380,0
|
|
20231110,173600,441420660,6380,6380,6380,6380,0
|
|
20231110,173500,441420660,6380,6380,6380,6380,0
|
|
20231110,173400,441420660,6380,6380,6380,6380,0
|
|
20231110,173300,441420660,6380,6380,6380,6380,0
|
|
20231110,173200,441420660,6380,6380,6380,6380,0
|
|
20231110,173100,441420660,6380,6380,6380,6380,0
|
|
20231110,173000,441420660,6380,6380,6380,6380,0
|
|
20231110,172900,441420660,6380,6380,6380,6380,0
|
|
20231110,172800,441420660,6380,6380,6380,6380,0
|
|
20231110,172700,441420660,6380,6380,6380,6380,0
|
|
20231110,172600,441420660,6380,6380,6380,6380,454
|
|
20231110,172500,441420660,6380,6380,6380,6380,0
|
|
20231110,172400,441420660,6380,6380,6380,6380,0
|
|
20231110,172300,441420660,6380,6380,6380,6380,0
|
|
20231110,172200,441420660,6380,6380,6380,6380,0
|
|
20231110,172100,441420660,6380,6380,6380,6380,0
|
|
20231110,172000,441420660,6380,6380,6380,6380,0
|
|
20231110,171900,441420660,6380,6380,6380,6380,0
|
|
20231110,171800,441420660,6380,6380,6380,6380,0
|
|
20231110,171700,441420660,6380,6380,6380,6380,0
|
|
20231110,171600,441420660,6380,6380,6380,6380,0
|
|
20231110,171500,441420660,6380,6380,6380,6380,0
|
|
20231110,171400,441420660,6380,6380,6380,6380,0
|
|
20231110,171300,441420660,6380,6380,6380,6380,0
|
|
20231110,171200,441420660,6380,6380,6380,6380,0
|
|
20231110,171100,441420660,6380,6380,6380,6380,0
|
|
20231110,171000,441420660,6380,6380,6380,6380,0
|
|
20231110,170900,441420660,6380,6380,6380,6380,0
|
|
20231110,170800,441420660,6380,6380,6380,6380,0
|
|
20231110,170700,441420660,6380,6380,6380,6380,0
|
|
20231110,170600,441420660,6380,6380,6380,6380,0
|
|
20231110,170500,441420660,6380,6380,6380,6380,0
|
|
20231110,170400,441420660,6380,6380,6380,6380,0
|
|
20231110,170300,441420660,6380,6380,6380,6380,0
|
|
20231110,170200,441420660,6380,6380,6380,6380,0
|
|
20231110,170100,441420660,6380,6380,6380,6380,0
|
|
20231110,170000,441420660,6380,6380,6380,6380,0
|
|
20231110,165900,441420660,6380,6380,6380,6380,0
|
|
20231110,165800,441420660,6380,6380,6380,6380,0
|
|
20231110,165700,441420660,6380,6380,6380,6380,0
|
|
20231110,165600,441420660,6380,6380,6380,6380,454
|
|
20231110,165500,441420660,6380,6380,6380,6380,0
|
|
20231110,165400,441420660,6380,6380,6380,6380,0
|
|
20231110,165300,441420660,6380,6380,6380,6380,0
|
|
20231110,165200,441420660,6380,6380,6380,6380,0
|
|
20231110,165100,441420660,6380,6380,6380,6380,0
|
|
20231110,165000,441420660,6380,6380,6380,6380,0
|
|
20231110,164900,441420660,6380,6380,6380,6380,0
|
|
20231110,164800,441420660,6380,6380,6380,6380,0
|
|
20231110,164700,441420660,6380,6380,6380,6380,0
|
|
20231110,164600,441420660,6380,6380,6380,6380,0
|
|
20231110,164500,441420660,6380,6380,6380,6380,0
|
|
20231110,164400,441420660,6380,6380,6380,6380,0
|
|
20231110,164300,441420660,6380,6380,6380,6380,0
|
|
20231110,164200,441420660,6380,6380,6380,6380,0
|
|
20231110,164100,441420660,6380,6380,6380,6380,0
|
|
20231110,164000,441420660,6380,6380,6380,6380,0
|
|
20231110,163900,441420660,6380,6380,6380,6380,0
|
|
20231110,163800,441420660,6380,6380,6380,6380,0
|
|
20231110,163700,441420660,6380,6380,6380,6380,0
|
|
20231110,163600,441420660,6380,6380,6380,6380,0
|
|
20231110,163500,441420660,6380,6380,6380,6380,0
|
|
20231110,163400,441420660,6380,6380,6380,6380,0
|
|
20231110,163300,441420660,6380,6380,6380,6380,0
|
|
20231110,163200,441420660,6380,6380,6380,6380,0
|
|
20231110,163100,441420660,6380,6380,6380,6380,0
|
|
20231110,163000,441420660,6380,6380,6380,6380,0
|
|
20231110,162900,441420660,6380,6380,6380,6380,0
|
|
20231110,162800,441420660,6380,6380,6380,6380,0
|
|
20231110,162700,441420660,6380,6380,6380,6380,0
|
|
20231110,162600,441420660,6380,6380,6380,6380,454
|
|
20231110,162500,441420660,6380,6380,6380,6380,0
|
|
20231110,162400,441420660,6380,6380,6380,6380,0
|
|
20231110,162300,441420660,6380,6380,6380,6380,0
|
|
20231110,162200,441420660,6380,6380,6380,6380,0
|
|
20231110,162100,441420660,6380,6380,6380,6380,0
|
|
20231110,162000,441420660,6380,6380,6380,6380,0
|
|
20231110,161900,441420660,6380,6380,6380,6380,0
|
|
20231110,161800,441420660,6380,6380,6380,6380,0
|
|
20231110,161700,441420660,6380,6380,6380,6380,0
|
|
20231110,161600,441420660,6380,6380,6380,6380,0
|
|
20231110,161500,441420660,6380,6380,6380,6380,0
|
|
20231110,161400,441420660,6380,6380,6380,6380,0
|
|
20231110,161300,441420660,6380,6380,6380,6380,0
|
|
20231110,161200,441420660,6380,6380,6380,6380,0
|
|
20231110,161100,441420660,6380,6380,6380,6380,0
|
|
20231110,161000,441420660,6380,6380,6380,6380,0
|
|
20231110,160900,441420660,6380,6380,6380,6380,0
|
|
20231110,160800,441420660,6380,6380,6380,6380,0
|
|
20231110,160700,441420660,6380,6380,6380,6380,0
|
|
20231110,160600,441420660,6380,6380,6380,6380,0
|
|
20231110,160500,441420660,6380,6380,6380,6380,0
|
|
20231110,160400,441420660,6380,6380,6380,6380,0
|
|
20231110,160300,441420660,6380,6380,6380,6380,0
|
|
20231110,160200,441420660,6380,6380,6380,6380,0
|
|
20231110,160100,441420660,6380,6380,6380,6380,0
|
|
20231110,160000,441420660,6380,6380,6380,6380,0
|
|
20231110,155900,441420660,6380,6380,6380,6380,0
|
|
20231110,155800,441420660,6380,6380,6380,6380,0
|
|
20231110,155700,441420660,6380,6380,6380,6380,0
|
|
20231110,155600,441420660,6380,6380,6380,6380,454
|
|
20231110,155500,441420660,6380,6380,6380,6380,0
|
|
20231110,155400,441420660,6380,6380,6380,6380,0
|
|
20231110,155300,441420660,6380,6380,6380,6380,0
|
|
20231110,155200,441420660,6380,6380,6380,6380,0
|
|
20231110,155100,441420660,6380,6380,6380,6380,0
|
|
20231110,155000,441420660,6380,6380,6380,6380,0
|
|
20231110,154900,441420660,6380,6380,6380,6380,0
|
|
20231110,154800,441420660,6380,6380,6380,6380,0
|
|
20231110,154700,441420660,6380,6380,6380,6380,0
|
|
20231110,154600,441420660,6380,6380,6380,6380,0
|
|
20231110,154500,441420660,6380,6380,6380,6380,0
|
|
20231110,154400,441420660,6380,6380,6380,6380,0
|
|
20231110,154300,441420660,6380,6380,6380,6380,0
|
|
20231110,154200,441420660,6380,6380,6380,6380,0
|
|
20231110,154100,441420660,6380,6380,6380,6380,0
|
|
20231110,154000,441420660,6380,6380,6380,6380,0
|
|
20231110,153900,441420660,6380,6380,6380,6380,0
|
|
20231110,153800,441420660,6380,6380,6380,6380,0
|
|
20231110,153700,441420660,6380,6380,6380,6380,0
|
|
20231110,153600,441420660,6380,6380,6380,6380,0
|
|
20231110,153500,441420660,6380,6380,6380,6380,0
|
|
20231110,153400,441420660,6380,6380,6380,6380,0
|
|
20231110,153300,441420660,6380,6380,6380,6380,0
|
|
20231110,153200,441420660,6380,6380,6380,6380,0
|
|
20231110,153100,441420660,6380,6380,6380,6380,0
|
|
20231110,153000,441420660,6380,6380,6380,6380,454
|
|
20231110,152900,438524140,6400,6400,6400,6400,0
|
|
20231110,152800,438524140,6400,6400,6400,6400,0
|
|
20231110,152700,438524140,6400,6400,6400,6400,0
|
|
20231110,152600,438524140,6400,6400,6400,6400,0
|
|
20231110,152500,438524140,6400,6400,6400,6400,0
|
|
20231110,152400,438524140,6400,6400,6400,6400,0
|
|
20231110,152300,438524140,6400,6400,6400,6400,0
|
|
20231110,152200,438524140,6400,6400,6400,6400,0
|
|
20231110,152100,438524140,6400,6400,6400,6400,0
|
|
20231110,152000,438524140,6400,6400,6400,6400,0
|
|
20231110,151900,438524140,6400,6400,6400,6400,60
|
|
20231110,151800,438140140,6400,6390,6400,6390,516
|
|
20231110,151700,434841540,6380,6380,6380,6370,216
|
|
20231110,151600,433464560,6380,6380,6380,6380,50
|
|
20231110,151500,433145560,6380,6380,6380,6380,17
|
|
20231110,151400,433037100,6390,6370,6390,6370,181
|
|
20231110,151300,431882730,6370,6370,6370,6370,0
|
|
20231110,151200,431882730,6370,6370,6370,6370,10
|
|
20231110,151100,431819030,6370,6370,6370,6370,102
|
|
20231110,151000,431169290,6380,6370,6380,6370,119
|
|
20231110,150900,430410970,6380,6380,6380,6380,49
|
|
20231110,150800,430098350,6380,6380,6380,6380,214
|
|
20231110,150700,428733030,6380,6380,6380,6380,0
|
|
20231110,150600,428733030,6380,6380,6380,6380,98
|
|
20231110,150500,428107790,6380,6380,6380,6380,0
|
|
20231110,150400,428107790,6380,6390,6390,6380,400
|
|
20231110,150300,425554790,6380,6390,6390,6380,20
|
|
20231110,150200,425427140,6380,6380,6380,6380,10
|
|
20231110,150100,425363340,6390,6390,6390,6390,0
|
|
20231110,150000,425363340,6390,6380,6390,6380,54
|
|
20231110,145900,425018780,6380,6380,6380,6380,402
|
|
20231110,145800,422454020,6390,6390,6390,6390,0
|
|
20231110,145700,422454020,6390,6400,6400,6380,22
|
|
20231110,145600,422313430,6400,6380,6400,6380,133
|
|
20231110,145500,421464830,6380,6380,6380,6380,0
|
|
20231110,145400,421464830,6380,6380,6380,6380,0
|
|
20231110,145300,421464830,6380,6380,6380,6380,11
|
|
20231110,145200,421394650,6400,6400,6400,6400,0
|
|
20231110,145100,421394650,6400,6400,6400,6400,0
|
|
20231110,145000,421394650,6400,6400,6400,6400,2
|
|
20231110,144900,421381850,6380,6400,6400,6380,20
|
|
20231110,144800,421254050,6400,6400,6400,6400,0
|
|
20231110,144700,421254050,6400,6400,6400,6400,1
|
|
20231110,144600,421247650,6380,6380,6380,6380,114
|
|
20231110,144500,420520330,6380,6380,6380,6380,10
|
|
20231110,144400,420456530,6380,6380,6380,6380,115
|
|
20231110,144300,419722830,6380,6380,6380,6380,0
|
|
20231110,144200,419722830,6380,6380,6380,6380,0
|
|
20231110,144100,419722830,6380,6400,6400,6380,2494
|
|
20231110,144000,403774850,6400,6380,6400,6380,15
|
|
20231110,143900,403679050,6390,6390,6390,6390,0
|
|
20231110,143800,403679050,6390,6390,6390,6390,139
|
|
20231110,143700,402790840,6380,6380,6380,6380,0
|
|
20231110,143600,402790840,6380,6390,6390,6380,32
|
|
20231110,143500,402586650,6380,6380,6380,6380,10
|
|
20231110,143400,402522850,6380,6380,6380,6380,0
|
|
20231110,143300,402522850,6380,6380,6380,6380,0
|
|
20231110,143200,402522850,6380,6380,6380,6380,11
|
|
20231110,143100,402452670,6380,6380,6380,6380,10
|
|
20231110,143000,402388870,6390,6390,6390,6390,1
|
|
20231110,142900,402382480,6390,6390,6390,6390,37
|
|
20231110,142800,402146050,6390,6390,6390,6390,1
|
|
20231110,142700,402139660,6390,6390,6390,6390,105
|
|
20231110,142600,401468710,6400,6400,6400,6400,0
|
|
20231110,142500,401468710,6400,6400,6400,6400,3
|
|
20231110,142400,401449510,6400,6370,6400,6370,292
|
|
20231110,142300,399587970,6370,6370,6370,6370,21
|
|
20231110,142200,399454200,6410,6410,6410,6410,0
|
|
20231110,142100,399454200,6410,6410,6410,6410,88
|
|
20231110,142000,398890120,6380,6380,6380,6380,0
|
|
20231110,141900,398890120,6380,6380,6380,6380,0
|
|
20231110,141800,398890120,6380,6380,6380,6380,51
|
|
20231110,141700,398564740,6380,6380,6380,6380,4
|
|
20231110,141600,398539220,6370,6380,6380,6370,30
|
|
20231110,141500,398347920,6380,6400,6400,6380,155
|
|
20231110,141400,397356960,6400,6400,6400,6400,0
|
|
20231110,141300,397356960,6400,6390,6400,6390,11
|
|
20231110,141200,397286620,6390,6390,6390,6390,45
|
|
20231110,141100,396999070,6390,6390,6390,6390,0
|
|
20231110,141000,396999070,6390,6390,6390,6390,191
|
|
20231110,140900,395778580,6380,6380,6380,6380,0
|
|
20231110,140800,395778580,6380,6380,6380,6380,0
|
|
20231110,140700,395778580,6380,6380,6380,6380,0
|
|
20231110,140600,395778580,6380,6380,6380,6380,810
|
|
20231110,140500,390610780,6370,6360,6370,6360,367
|
|
20231110,140400,388276290,6350,6350,6350,6350,10
|
|
20231110,140300,388212790,6360,6360,6360,6360,0
|
|
20231110,140200,388212790,6360,6360,6360,6360,502
|
|
20231110,140100,385020070,6360,6360,6360,6360,302
|
|
20231110,140000,383099350,6360,6360,6360,6360,0
|
|
20231110,135900,383099350,6360,6360,6360,6360,9
|
|
20231110,135800,383042110,6360,6360,6360,6360,0
|
|
20231110,135700,383042110,6360,6360,6360,6360,22
|
|
20231110,135600,382902190,6360,6360,6360,6360,0
|
|
20231110,135500,382902190,6360,6360,6360,6360,10
|
|
20231110,135400,382838590,6370,6370,6370,6370,0
|
|
20231110,135300,382838590,6370,6370,6370,6370,0
|
|
20231110,135200,382838590,6370,6370,6370,6370,0
|
|
20231110,135100,382838590,6370,6370,6370,6370,0
|
|
20231110,135000,382838590,6370,6370,6370,6370,0
|
|
20231110,134900,382838590,6370,6370,6370,6370,1
|
|
20231110,134800,382832220,6370,6370,6370,6370,0
|
|
20231110,134700,382832220,6370,6370,6370,6370,0
|
|
20231110,134600,382832220,6370,6370,6370,6370,5
|
|
20231110,134500,382800370,6370,6370,6370,6370,10
|
|
20231110,134400,382736670,6380,6380,6380,6380,219
|
|
20231110,134300,381339450,6380,6380,6380,6380,0
|
|
20231110,134200,381339450,6380,6380,6380,6380,0
|
|
20231110,134100,381339450,6380,6380,6380,6380,194
|
|
20231110,134000,380101730,6380,6380,6380,6380,337
|
|
20231110,133900,377951670,6370,6370,6370,6370,0
|
|
20231110,133800,377951670,6370,6360,6370,6360,340
|
|
20231110,133700,375785970,6360,6360,6360,6360,0
|
|
20231110,133600,375785970,6360,6360,6360,6360,50
|
|
20231110,133500,375467970,6360,6360,6360,6360,0
|
|
20231110,133400,375467970,6360,6360,6360,6360,154
|
|
20231110,133300,374488530,6360,6360,6360,6360,0
|
|
20231110,133200,374488530,6360,6360,6360,6360,0
|
|
20231110,133100,374488530,6360,6360,6360,6360,1
|
|
20231110,133000,374482170,6360,6360,6360,6360,0
|
|
20231110,132900,374482170,6360,6360,6360,6360,18
|
|
20231110,132800,374367690,6340,6340,6340,6340,0
|
|
20231110,132700,374367690,6340,6360,6360,6340,50
|
|
20231110,132600,374050430,6370,6370,6370,6370,10
|
|
20231110,132500,373986730,6370,6370,6370,6370,0
|
|
20231110,132400,373986730,6370,6370,6370,6370,0
|
|
20231110,132300,373986730,6370,6370,6370,6370,5
|
|
20231110,132200,373954880,6370,6360,6370,6360,55
|
|
20231110,132100,373605030,6360,6350,6360,6350,127
|
|
20231110,132000,372798270,6340,6320,6340,6320,320
|
|
20231110,131900,370772470,6320,6320,6320,6320,100
|
|
20231110,131800,370140470,6330,6330,6330,6330,286
|
|
20231110,131700,368330090,6320,6320,6320,6300,196
|
|
20231110,131600,367092140,6320,6320,6320,6320,100
|
|
20231110,131500,366460140,6320,6320,6320,6320,119
|
|
20231110,131400,365708060,6310,6310,6310,6310,254
|
|
20231110,131300,364105320,6300,6300,6300,6300,2
|
|
20231110,131200,364092720,6310,6310,6310,6310,10
|
|
20231110,131100,364029620,6300,6320,6320,6290,4858
|
|
20231110,131000,333419700,6320,6320,6320,6320,108
|
|
20231110,130900,332737140,6310,6310,6310,6310,0
|
|
20231110,130800,332737140,6310,6310,6310,6310,1
|
|
20231110,130700,332730830,6310,6310,6310,6310,10
|
|
20231110,130600,332667730,6320,6320,6320,6320,0
|
|
20231110,130500,332667730,6320,6320,6320,6320,0
|
|
20231110,130400,332667730,6320,6320,6320,6320,0
|
|
20231110,130300,332667730,6320,6320,6320,6320,10
|
|
20231110,130200,332604530,6310,6320,6320,6310,161
|
|
20231110,130100,331588610,6310,6310,6310,6310,50
|
|
20231110,130000,331273110,6310,6310,6310,6310,10
|
|
20231110,125900,331210010,6310,6310,6310,6310,0
|
|
20231110,125800,331210010,6310,6310,6310,6310,0
|
|
20231110,125700,331210010,6310,6310,6310,6310,0
|
|
20231110,125600,331210010,6310,6320,6320,6300,125
|
|
20231110,125500,330421390,6330,6330,6330,6330,76
|
|
20231110,125400,329940310,6350,6350,6350,6350,7
|
|
20231110,125300,329895860,6330,6330,6330,6330,40
|
|
20231110,125200,329642660,6320,6320,6320,6320,814
|
|
20231110,125100,324498180,6320,6330,6330,6320,190
|
|
20231110,125000,323295580,6330,6330,6330,6330,200
|
|
20231110,124900,322029580,6330,6330,6330,6330,0
|
|
20231110,124800,322029580,6330,6330,6330,6330,215
|
|
20231110,124700,320668630,6310,6310,6310,6310,2
|
|
20231110,124600,320656010,6300,6300,6300,6300,0
|
|
20231110,124500,320656010,6300,6300,6300,6300,210
|
|
20231110,124400,319333010,6300,6320,6320,6300,1062
|
|
20231110,124300,312636040,6320,6320,6320,6320,0
|
|
20231110,124200,312636040,6320,6320,6320,6320,250
|
|
20231110,124100,311056040,6320,6320,6320,6320,4
|
|
20231110,124000,311030760,6320,6320,6320,6320,100
|
|
20231110,123900,310398760,6330,6330,6330,6330,6
|
|
20231110,123800,310360780,6310,6310,6310,6310,0
|
|
20231110,123700,310360780,6310,6310,6330,6310,580
|
|
20231110,123600,306695700,6310,6320,6320,6310,1000
|
|
20231110,123500,300380600,6320,6320,6320,6320,0
|
|
20231110,123400,300380600,6320,6320,6320,6320,0
|
|
20231110,123300,300380600,6320,6320,6320,6320,20
|
|
20231110,123200,300254200,6320,6330,6330,6320,11
|
|
20231110,123100,300184670,6330,6330,6330,6330,60
|
|
20231110,123000,299804870,6330,6330,6330,6330,0
|
|
20231110,122900,299804870,6330,6340,6340,6330,148
|
|
20231110,122800,298867990,6340,6340,6340,6340,675
|
|
20231110,122700,294588490,6350,6350,6350,6350,138
|
|
20231110,122600,293712190,6350,6350,6350,6350,10
|
|
20231110,122500,293648690,6350,6350,6350,6350,0
|
|
20231110,122400,293648690,6350,6350,6350,6350,0
|
|
20231110,122300,293648690,6350,6350,6350,6350,0
|
|
20231110,122200,293648690,6350,6350,6350,6350,0
|
|
20231110,122100,293648690,6350,6350,6350,6350,10
|
|
20231110,122000,293585190,6360,6360,6360,6360,10
|
|
20231110,121900,293521590,6360,6360,6360,6360,1
|
|
20231110,121800,293515230,6350,6350,6350,6350,10
|
|
20231110,121700,293451730,6360,6360,6360,6360,11
|
|
20231110,121600,293381770,6360,6360,6360,6360,5
|
|
20231110,121500,293349970,6360,6360,6360,6360,1
|
|
20231110,121400,293343610,6360,6360,6360,6360,0
|
|
20231110,121300,293343610,6360,6360,6360,6360,0
|
|
20231110,121200,293343610,6360,6360,6360,6360,0
|
|
20231110,121100,293343610,6360,6360,6360,6360,0
|
|
20231110,121000,293343610,6360,6360,6360,6360,193
|
|
20231110,120900,292116130,6360,6360,6360,6360,0
|
|
20231110,120800,292116130,6360,6360,6360,6360,0
|
|
20231110,120700,292116130,6360,6360,6360,6360,100
|
|
20231110,120600,291480130,6360,6330,6360,6330,429
|
|
20231110,120500,288761970,6330,6330,6330,6330,106
|
|
20231110,120400,288090990,6330,6330,6330,6330,0
|
|
20231110,120300,288090990,6330,6310,6330,6310,1153
|
|
20231110,120200,280812760,6340,6340,6340,6340,0
|
|
20231110,120100,280812760,6340,6330,6340,6310,1461
|
|
20231110,120000,271573860,6330,6360,6360,6330,1000
|
|
20231110,115900,265229110,6360,6360,6360,6350,1223
|
|
20231110,115800,257458390,6350,6350,6350,6350,0
|
|
20231110,115700,257458390,6350,6350,6350,6350,0
|
|
20231110,115600,257458390,6350,6350,6350,6350,110
|
|
20231110,115500,256759890,6350,6380,6380,6350,1560
|
|
20231110,115400,246837720,6380,6380,6380,6380,0
|
|
20231110,115300,246837720,6380,6380,6380,6380,0
|
|
20231110,115200,246837720,6380,6380,6380,6380,91
|
|
20231110,115100,246257140,6370,6370,6370,6370,0
|
|
20231110,115000,246257140,6370,6370,6370,6370,0
|
|
20231110,114900,246257140,6370,6370,6370,6370,0
|
|
20231110,114800,246257140,6370,6370,6370,6370,0
|
|
20231110,114700,246257140,6370,6370,6370,6370,36
|
|
20231110,114600,246027820,6370,6370,6370,6370,0
|
|
20231110,114500,246027820,6370,6410,6410,6370,1115
|
|
20231110,114400,238918830,6410,6410,6410,6410,0
|
|
20231110,114300,238918830,6410,6410,6410,6410,0
|
|
20231110,114200,238918830,6410,6410,6410,6410,1
|
|
20231110,114100,238912420,6400,6410,6410,6400,9
|
|
20231110,114000,238854810,6410,6400,6410,6400,4
|
|
20231110,113900,238829190,6390,6390,6390,6390,2
|
|
20231110,113800,238816410,6390,6390,6390,6390,0
|
|
20231110,113700,238816410,6390,6390,6390,6390,0
|
|
20231110,113600,238816410,6390,6390,6390,6390,0
|
|
20231110,113500,238816410,6390,6390,6390,6390,10
|
|
20231110,113400,238752510,6410,6410,6410,6410,0
|
|
20231110,113300,238752510,6410,6400,6410,6390,110
|
|
20231110,113200,238049360,6400,6400,6400,6400,0
|
|
20231110,113100,238049360,6400,6400,6400,6400,20
|
|
20231110,113000,237921360,6400,6400,6400,6400,76
|
|
20231110,112900,237434960,6400,6400,6400,6400,0
|
|
20231110,112800,237434960,6400,6400,6400,6400,10
|
|
20231110,112700,237370960,6400,6400,6400,6400,20
|
|
20231110,112600,237242960,6400,6400,6400,6400,10
|
|
20231110,112500,237178960,6400,6400,6400,6400,20
|
|
20231110,112400,237050960,6400,6400,6400,6400,200
|
|
20231110,112300,235770960,6400,6400,6400,6400,0
|
|
20231110,112200,235770960,6400,6400,6400,6400,10
|
|
20231110,112100,235706960,6410,6410,6410,6410,1
|
|
20231110,112000,235700550,6410,6410,6410,6410,10
|
|
20231110,111900,235636450,6420,6420,6420,6420,1
|
|
20231110,111800,235630030,6410,6410,6410,6410,0
|
|
20231110,111700,235630030,6410,6410,6410,6410,143
|
|
20231110,111600,234713400,6390,6390,6390,6390,10
|
|
20231110,111500,234649500,6380,6380,6380,6380,941
|
|
20231110,111400,228645920,6410,6410,6410,6410,3
|
|
20231110,111300,228626690,6410,6410,6410,6410,20
|
|
20231110,111200,228498490,6390,6410,6410,6390,524
|
|
20231110,111100,225146010,6380,6410,6410,6380,1508
|
|
20231110,111000,215502300,6420,6420,6420,6420,1
|
|
20231110,110900,215495880,6420,6430,6430,6420,65
|
|
20231110,110800,215078510,6430,6430,6430,6430,0
|
|
20231110,110700,215078510,6430,6430,6430,6430,0
|
|
20231110,110600,215078510,6430,6420,6430,6420,16
|
|
20231110,110500,214975770,6430,6440,6440,6430,3
|
|
20231110,110400,214956470,6440,6460,6460,6440,204
|
|
20231110,110300,213642690,6430,6430,6430,6430,0
|
|
20231110,110200,213642690,6430,6430,6430,6430,0
|
|
20231110,110100,213642690,6430,6430,6430,6430,113
|
|
20231110,110000,212916100,6430,6430,6430,6430,20
|
|
20231110,105900,212787500,6450,6450,6450,6450,0
|
|
20231110,105800,212787500,6450,6450,6450,6450,0
|
|
20231110,105700,212787500,6450,6450,6450,6450,0
|
|
20231110,105600,212787500,6450,6450,6450,6450,0
|
|
20231110,105500,212787500,6450,6450,6450,6450,0
|
|
20231110,105400,212787500,6450,6450,6450,6450,842
|
|
20231110,105300,207356600,6450,6450,6450,6450,0
|
|
20231110,105200,207356600,6450,6450,6450,6450,250
|
|
20231110,105100,205744100,6460,6460,6460,6460,1
|
|
20231110,105000,205737640,6430,6430,6430,6430,0
|
|
20231110,104900,205737640,6430,6430,6430,6430,0
|
|
20231110,104800,205737640,6430,6430,6430,6430,170
|
|
20231110,104700,204644540,6460,6460,6460,6460,0
|
|
20231110,104600,204644540,6460,6460,6460,6460,1
|
|
20231110,104500,204638080,6420,6420,6420,6420,0
|
|
20231110,104400,204638080,6420,6420,6420,6420,1
|
|
20231110,104300,204631660,6410,6410,6410,6410,10
|
|
20231110,104200,204567560,6420,6420,6420,6420,93
|
|
20231110,104100,203970500,6430,6430,6430,6430,5
|
|
20231110,104000,203938350,6430,6440,6440,6430,26
|
|
20231110,103900,203770970,6440,6440,6440,6440,0
|
|
20231110,103800,203770970,6440,6440,6440,6440,0
|
|
20231110,103700,203770970,6440,6440,6440,6440,1
|
|
20231110,103600,203764530,6440,6450,6450,6440,40
|
|
20231110,103500,203506830,6450,6460,6460,6450,208
|
|
20231110,103400,202165220,6470,6470,6470,6470,2
|
|
20231110,103300,202152280,6450,6460,6460,6450,21
|
|
20231110,103200,202016650,6460,6470,6470,6460,8
|
|
20231110,103100,201964960,6450,6470,6470,6450,559
|
|
20231110,103000,198359390,6470,6450,6470,6450,762
|
|
20231110,102900,193432150,6440,6440,6440,6430,948
|
|
20231110,102800,187328400,6440,6440,6440,6440,10
|
|
20231110,102700,187264000,6450,6450,6470,6450,9
|
|
20231110,102600,187205930,6450,6450,6450,6450,0
|
|
20231110,102500,187205930,6450,6450,6450,6450,10
|
|
20231110,102400,187141430,6470,6470,6470,6470,0
|
|
20231110,102300,187141430,6470,6450,6470,6450,961
|
|
20231110,102200,180927980,6450,6450,6450,6450,13
|
|
20231110,102100,180844130,6480,6480,6480,6480,0
|
|
20231110,102000,180844130,6480,6470,6480,6470,51
|
|
20231110,101900,180514150,6470,6450,6470,6450,121
|
|
20231110,101800,179731700,6450,6450,6450,6450,339
|
|
20231110,101700,177545150,6460,6460,6460,6460,29
|
|
20231110,101600,177357810,6500,6470,6500,6470,67
|
|
20231110,101500,176924290,6460,6460,6460,6460,61
|
|
20231110,101400,176530230,6450,6440,6450,6440,210
|
|
20231110,101300,175176140,6440,6430,6440,6430,103
|
|
20231110,101200,174513300,6420,6410,6420,6410,510
|
|
20231110,101100,171239200,6420,6420,6420,6420,0
|
|
20231110,101000,171239200,6420,6410,6420,6410,513
|
|
20231110,100900,167946860,6410,6380,6410,6380,289
|
|
20231110,100800,166097450,6400,6400,6400,6400,5
|
|
20231110,100700,166065450,6400,6400,6400,6400,148
|
|
20231110,100600,165118250,6380,6400,6400,6380,85
|
|
20231110,100500,164575360,6400,6400,6400,6400,16
|
|
20231110,100400,164472960,6390,6390,6390,6390,6
|
|
20231110,100300,164434620,6400,6400,6400,6400,0
|
|
20231110,100200,164434620,6400,6380,6400,6380,857
|
|
20231110,100100,158966890,6380,6370,6380,6370,2181
|
|
20231110,100000,145052210,6370,6370,6370,6370,119
|
|
20231110,095900,144294180,6380,6380,6380,6380,0
|
|
20231110,095800,144294180,6380,6380,6380,6380,8
|
|
20231110,095700,144243140,6380,6380,6380,6380,468
|
|
20231110,095600,141257300,6380,6410,6410,6380,1310
|
|
20231110,095500,132897660,6400,6390,6400,6390,254
|
|
20231110,095400,131274490,6380,6380,6380,6380,10
|
|
20231110,095300,131210690,6370,6370,6370,6370,0
|
|
20231110,095200,131210690,6370,6360,6370,6360,175
|
|
20231110,095100,130097560,6330,6340,6340,6330,44
|
|
20231110,095000,129818700,6340,6330,6340,6330,363
|
|
20231110,094900,127520830,6340,6340,6340,6340,15
|
|
20231110,094800,127425730,6330,6330,6330,6330,8
|
|
20231110,094700,127375090,6330,6350,6350,6330,3
|
|
20231110,094600,127356060,6330,6330,6340,6330,1075
|
|
20231110,094500,120550680,6330,6340,6340,6330,11
|
|
20231110,094400,120481040,6320,6330,6330,6320,111
|
|
20231110,094300,119778860,6330,6340,6340,6330,351
|
|
20231110,094200,117556650,6340,6330,6340,6330,20
|
|
20231110,094100,117429950,6330,6330,6330,6330,0
|
|
20231110,094000,117429950,6330,6330,6330,6330,0
|
|
20231110,093900,117429950,6330,6340,6340,6330,62
|
|
20231110,093800,117037330,6340,6340,6340,6340,14
|
|
20231110,093700,116948570,6340,6330,6360,6330,106
|
|
20231110,093600,116276280,6360,6360,6360,6360,12
|
|
20231110,093500,116199960,6360,6360,6360,6330,234
|
|
20231110,093400,114713410,6360,6360,6370,6350,1008
|
|
20231110,093300,108308660,6370,6390,6390,6360,346
|
|
20231110,093200,106102770,6390,6390,6390,6390,10
|
|
20231110,093100,106038870,6370,6370,6370,6370,36
|
|
20231110,093000,105809550,6370,6370,6370,6370,266
|
|
20231110,092900,104115130,6380,6380,6380,6380,211
|
|
20231110,092800,102768950,6390,6390,6390,6390,116
|
|
20231110,092700,102027710,6390,6390,6390,6390,0
|
|
20231110,092600,102027710,6390,6390,6390,6390,0
|
|
20231110,092500,102027710,6390,6380,6390,6380,9
|
|
20231110,092400,101970240,6380,6370,6380,6370,195
|
|
20231110,092300,100726620,6380,6370,6380,6360,1130
|
|
20231110,092200,93534300,6370,6370,6370,6370,260
|
|
20231110,092100,91878100,6370,6370,6390,6370,2031
|
|
20231110,092000,78936620,6380,6400,6400,6370,1171
|
|
20231110,091900,71457640,6410,6440,6440,6410,1869
|
|
20231110,091800,59435190,6440,6450,6450,6440,479
|
|
20231110,091700,56349420,6450,6450,6450,6450,590
|
|
20231110,091600,52543920,6450,6460,6460,6450,506
|
|
20231110,091500,49280210,6460,6490,6490,6460,561
|
|
20231110,091400,45654940,6480,6490,6490,6470,68
|
|
20231110,091300,45214400,6490,6490,6490,6490,120
|
|
20231110,091200,44435600,6490,6480,6490,6480,21
|
|
20231110,091100,44299320,6490,6470,6500,6470,3396
|
|
20231110,091000,22311210,6460,6460,6470,6460,532
|
|
20231110,090900,18874480,6460,6470,6470,6460,982
|
|
20231110,090800,12522610,6470,6470,6470,6470,185
|
|
20231110,090700,11325660,6470,6470,6470,6470,3
|
|
20231110,090600,11306250,6470,6450,6470,6450,389
|
|
20231110,090500,8792200,6440,6450,6450,6440,446
|
|
20231110,090400,5919380,6480,6460,6480,6460,387
|
|
20231110,090300,3412500,6430,6430,6430,6430,9
|
|
20231110,090200,3354630,6420,6440,6440,6420,74
|
|
20231110,090100,2879330,6440,6470,6500,6420,110
|
|
20231110,090000,2170400,6500,6500,6500,6460,334
|