629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,192600,741159310,6190,6190,6190,6190,769
|
|
20231113,192500,741159310,6190,6190,6190,6190,0
|
|
20231113,192400,741159310,6190,6190,6190,6190,0
|
|
20231113,192300,741159310,6190,6190,6190,6190,0
|
|
20231113,192200,741159310,6190,6190,6190,6190,0
|
|
20231113,192100,741159310,6190,6190,6190,6190,0
|
|
20231113,192000,741159310,6190,6190,6190,6190,0
|
|
20231113,191900,741159310,6190,6190,6190,6190,0
|
|
20231113,191800,741159310,6190,6190,6190,6190,0
|
|
20231113,191700,741159310,6190,6190,6190,6190,0
|
|
20231113,191600,741159310,6190,6190,6190,6190,0
|
|
20231113,191500,741159310,6190,6190,6190,6190,0
|
|
20231113,191400,741159310,6190,6190,6190,6190,0
|
|
20231113,191300,741159310,6190,6190,6190,6190,0
|
|
20231113,191200,741159310,6190,6190,6190,6190,0
|
|
20231113,191100,741159310,6190,6190,6190,6190,0
|
|
20231113,191000,741159310,6190,6190,6190,6190,0
|
|
20231113,190900,741159310,6190,6190,6190,6190,0
|
|
20231113,190800,741159310,6190,6190,6190,6190,0
|
|
20231113,190700,741159310,6190,6190,6190,6190,0
|
|
20231113,190600,741159310,6190,6190,6190,6190,0
|
|
20231113,190500,741159310,6190,6190,6190,6190,0
|
|
20231113,190400,741159310,6190,6190,6190,6190,0
|
|
20231113,190300,741159310,6190,6190,6190,6190,0
|
|
20231113,190200,741159310,6190,6190,6190,6190,0
|
|
20231113,190100,741159310,6190,6190,6190,6190,0
|
|
20231113,190000,741159310,6190,6190,6190,6190,0
|
|
20231113,185900,741159310,6190,6190,6190,6190,0
|
|
20231113,185800,741159310,6190,6190,6190,6190,0
|
|
20231113,185700,741159310,6190,6190,6190,6190,0
|
|
20231113,185600,741159310,6190,6190,6190,6190,769
|
|
20231113,185500,741159310,6190,6190,6190,6190,0
|
|
20231113,185400,741159310,6190,6190,6190,6190,0
|
|
20231113,185300,741159310,6190,6190,6190,6190,0
|
|
20231113,185200,741159310,6190,6190,6190,6190,0
|
|
20231113,185100,741159310,6190,6190,6190,6190,0
|
|
20231113,185000,741159310,6190,6190,6190,6190,0
|
|
20231113,184900,741159310,6190,6190,6190,6190,0
|
|
20231113,184800,741159310,6190,6190,6190,6190,0
|
|
20231113,184700,741159310,6190,6190,6190,6190,0
|
|
20231113,184600,741159310,6190,6190,6190,6190,0
|
|
20231113,184500,741159310,6190,6190,6190,6190,0
|
|
20231113,184400,741159310,6190,6190,6190,6190,0
|
|
20231113,184300,741159310,6190,6190,6190,6190,0
|
|
20231113,184200,741159310,6190,6190,6190,6190,0
|
|
20231113,184100,741159310,6190,6190,6190,6190,0
|
|
20231113,184000,741159310,6190,6190,6190,6190,0
|
|
20231113,183900,741159310,6190,6190,6190,6190,0
|
|
20231113,183800,741159310,6190,6190,6190,6190,0
|
|
20231113,183700,741159310,6190,6190,6190,6190,0
|
|
20231113,183600,741159310,6190,6190,6190,6190,0
|
|
20231113,183500,741159310,6190,6190,6190,6190,0
|
|
20231113,183400,741159310,6190,6190,6190,6190,0
|
|
20231113,183300,741159310,6190,6190,6190,6190,0
|
|
20231113,183200,741159310,6190,6190,6190,6190,0
|
|
20231113,183100,741159310,6190,6190,6190,6190,0
|
|
20231113,183000,741159310,6190,6190,6190,6190,0
|
|
20231113,182900,741159310,6190,6190,6190,6190,0
|
|
20231113,182800,741159310,6190,6190,6190,6190,0
|
|
20231113,182700,741159310,6190,6190,6190,6190,0
|
|
20231113,182600,741159310,6190,6190,6190,6190,769
|
|
20231113,182500,741159310,6190,6190,6190,6190,0
|
|
20231113,182400,741159310,6190,6190,6190,6190,0
|
|
20231113,182300,741159310,6190,6190,6190,6190,0
|
|
20231113,182200,741159310,6190,6190,6190,6190,0
|
|
20231113,182100,741159310,6190,6190,6190,6190,0
|
|
20231113,182000,741159310,6190,6190,6190,6190,0
|
|
20231113,181900,741159310,6190,6190,6190,6190,0
|
|
20231113,181800,741159310,6190,6190,6190,6190,0
|
|
20231113,181700,741159310,6190,6190,6190,6190,0
|
|
20231113,181600,741159310,6190,6190,6190,6190,0
|
|
20231113,181500,741159310,6190,6190,6190,6190,0
|
|
20231113,181400,741159310,6190,6190,6190,6190,0
|
|
20231113,181300,741159310,6190,6190,6190,6190,0
|
|
20231113,181200,741159310,6190,6190,6190,6190,0
|
|
20231113,181100,741159310,6190,6190,6190,6190,0
|
|
20231113,181000,741159310,6190,6190,6190,6190,0
|
|
20231113,180900,741159310,6190,6190,6190,6190,0
|
|
20231113,180800,741159310,6190,6190,6190,6190,0
|
|
20231113,180700,741159310,6190,6190,6190,6190,0
|
|
20231113,180600,741159310,6190,6190,6190,6190,0
|
|
20231113,180500,741159310,6190,6190,6190,6190,0
|
|
20231113,180400,741159310,6190,6190,6190,6190,0
|
|
20231113,180300,741159310,6190,6190,6190,6190,0
|
|
20231113,180200,741159310,6190,6190,6190,6190,0
|
|
20231113,180100,741159310,6190,6190,6190,6190,0
|
|
20231113,180000,741159310,6190,6190,6190,6190,0
|
|
20231113,175900,741159310,6190,6190,6190,6190,0
|
|
20231113,175800,741159310,6190,6190,6190,6190,0
|
|
20231113,175700,741159310,6190,6190,6190,6190,0
|
|
20231113,175600,741159310,6190,6190,6190,6190,769
|
|
20231113,175500,741159310,6190,6190,6190,6190,0
|
|
20231113,175400,741159310,6190,6190,6190,6190,0
|
|
20231113,175300,741159310,6190,6190,6190,6190,0
|
|
20231113,175200,741159310,6190,6190,6190,6190,0
|
|
20231113,175100,741159310,6190,6190,6190,6190,0
|
|
20231113,175000,741159310,6190,6190,6190,6190,0
|
|
20231113,174900,741159310,6190,6190,6190,6190,0
|
|
20231113,174800,741159310,6190,6190,6190,6190,0
|
|
20231113,174700,741159310,6190,6190,6190,6190,0
|
|
20231113,174600,741159310,6190,6190,6190,6190,0
|
|
20231113,174500,741159310,6190,6190,6190,6190,0
|
|
20231113,174400,741159310,6190,6190,6190,6190,0
|
|
20231113,174300,741159310,6190,6190,6190,6190,0
|
|
20231113,174200,741159310,6190,6190,6190,6190,0
|
|
20231113,174100,741159310,6190,6190,6190,6190,0
|
|
20231113,174000,741159310,6190,6190,6190,6190,0
|
|
20231113,173900,741159310,6190,6190,6190,6190,0
|
|
20231113,173800,741159310,6190,6190,6190,6190,0
|
|
20231113,173700,741159310,6190,6190,6190,6190,0
|
|
20231113,173600,741159310,6190,6190,6190,6190,0
|
|
20231113,173500,741159310,6190,6190,6190,6190,0
|
|
20231113,173400,741159310,6190,6190,6190,6190,0
|
|
20231113,173300,741159310,6190,6190,6190,6190,0
|
|
20231113,173200,741159310,6190,6190,6190,6190,0
|
|
20231113,173100,741159310,6190,6190,6190,6190,0
|
|
20231113,173000,741159310,6190,6190,6190,6190,0
|
|
20231113,172900,741159310,6190,6190,6190,6190,0
|
|
20231113,172800,741159310,6190,6190,6190,6190,0
|
|
20231113,172700,741159310,6190,6190,6190,6190,0
|
|
20231113,172600,741159310,6190,6190,6190,6190,769
|
|
20231113,172500,741159310,6190,6190,6190,6190,0
|
|
20231113,172400,741159310,6190,6190,6190,6190,0
|
|
20231113,172300,741159310,6190,6190,6190,6190,0
|
|
20231113,172200,741159310,6190,6190,6190,6190,0
|
|
20231113,172100,741159310,6190,6190,6190,6190,0
|
|
20231113,172000,741159310,6190,6190,6190,6190,0
|
|
20231113,171900,741159310,6190,6190,6190,6190,0
|
|
20231113,171800,741159310,6190,6190,6190,6190,0
|
|
20231113,171700,741159310,6190,6190,6190,6190,0
|
|
20231113,171600,741159310,6190,6190,6190,6190,0
|
|
20231113,171500,741159310,6190,6190,6190,6190,0
|
|
20231113,171400,741159310,6190,6190,6190,6190,0
|
|
20231113,171300,741159310,6190,6190,6190,6190,0
|
|
20231113,171200,741159310,6190,6190,6190,6190,0
|
|
20231113,171100,741159310,6190,6190,6190,6190,0
|
|
20231113,171000,741159310,6190,6190,6190,6190,0
|
|
20231113,170900,741159310,6190,6190,6190,6190,0
|
|
20231113,170800,741159310,6190,6190,6190,6190,0
|
|
20231113,170700,741159310,6190,6190,6190,6190,0
|
|
20231113,170600,741159310,6190,6190,6190,6190,0
|
|
20231113,170500,741159310,6190,6190,6190,6190,0
|
|
20231113,170400,741159310,6190,6190,6190,6190,0
|
|
20231113,170300,741159310,6190,6190,6190,6190,0
|
|
20231113,170200,741159310,6190,6190,6190,6190,0
|
|
20231113,170100,741159310,6190,6190,6190,6190,0
|
|
20231113,170000,741159310,6190,6190,6190,6190,0
|
|
20231113,165900,741159310,6190,6190,6190,6190,0
|
|
20231113,165800,741159310,6190,6190,6190,6190,0
|
|
20231113,165700,741159310,6190,6190,6190,6190,0
|
|
20231113,165600,741159310,6190,6190,6190,6190,769
|
|
20231113,165500,741159310,6190,6190,6190,6190,0
|
|
20231113,165400,741159310,6190,6190,6190,6190,0
|
|
20231113,165300,741159310,6190,6190,6190,6190,0
|
|
20231113,165200,741159310,6190,6190,6190,6190,0
|
|
20231113,165100,741159310,6190,6190,6190,6190,0
|
|
20231113,165000,741159310,6190,6190,6190,6190,0
|
|
20231113,164900,741159310,6190,6190,6190,6190,0
|
|
20231113,164800,741159310,6190,6190,6190,6190,0
|
|
20231113,164700,741159310,6190,6190,6190,6190,0
|
|
20231113,164600,741159310,6190,6190,6190,6190,0
|
|
20231113,164500,741159310,6190,6190,6190,6190,0
|
|
20231113,164400,741159310,6190,6190,6190,6190,0
|
|
20231113,164300,741159310,6190,6190,6190,6190,0
|
|
20231113,164200,741159310,6190,6190,6190,6190,0
|
|
20231113,164100,741159310,6190,6190,6190,6190,0
|
|
20231113,164000,741159310,6190,6190,6190,6190,0
|
|
20231113,163900,741159310,6190,6190,6190,6190,0
|
|
20231113,163800,741159310,6190,6190,6190,6190,0
|
|
20231113,163700,741159310,6190,6190,6190,6190,0
|
|
20231113,163600,741159310,6190,6190,6190,6190,0
|
|
20231113,163500,741159310,6190,6190,6190,6190,0
|
|
20231113,163400,741159310,6190,6190,6190,6190,0
|
|
20231113,163300,741159310,6190,6190,6190,6190,0
|
|
20231113,163200,741159310,6190,6190,6190,6190,0
|
|
20231113,163100,741159310,6190,6190,6190,6190,0
|
|
20231113,163000,741159310,6190,6190,6190,6190,0
|
|
20231113,162900,741159310,6190,6190,6190,6190,0
|
|
20231113,162800,741159310,6190,6190,6190,6190,0
|
|
20231113,162700,741159310,6190,6190,6190,6190,0
|
|
20231113,162600,741159310,6190,6190,6190,6190,769
|
|
20231113,162500,741159310,6190,6190,6190,6190,0
|
|
20231113,162400,741159310,6190,6190,6190,6190,0
|
|
20231113,162300,741159310,6190,6190,6190,6190,0
|
|
20231113,162200,741159310,6190,6190,6190,6190,0
|
|
20231113,162100,741159310,6190,6190,6190,6190,0
|
|
20231113,162000,741159310,6190,6190,6190,6190,0
|
|
20231113,161900,741159310,6190,6190,6190,6190,0
|
|
20231113,161800,741159310,6190,6190,6190,6190,0
|
|
20231113,161700,741159310,6190,6190,6190,6190,0
|
|
20231113,161600,741159310,6190,6190,6190,6190,0
|
|
20231113,161500,741159310,6190,6190,6190,6190,0
|
|
20231113,161400,741159310,6190,6190,6190,6190,0
|
|
20231113,161300,741159310,6190,6190,6190,6190,0
|
|
20231113,161200,741159310,6190,6190,6190,6190,0
|
|
20231113,161100,741159310,6190,6190,6190,6190,0
|
|
20231113,161000,741159310,6190,6190,6190,6190,0
|
|
20231113,160900,741159310,6190,6190,6190,6190,0
|
|
20231113,160800,741159310,6190,6190,6190,6190,0
|
|
20231113,160700,741159310,6190,6190,6190,6190,0
|
|
20231113,160600,741159310,6190,6190,6190,6190,0
|
|
20231113,160500,741159310,6190,6190,6190,6190,0
|
|
20231113,160400,741159310,6190,6190,6190,6190,0
|
|
20231113,160300,741159310,6190,6190,6190,6190,0
|
|
20231113,160200,741159310,6190,6190,6190,6190,0
|
|
20231113,160100,741159310,6190,6190,6190,6190,0
|
|
20231113,160000,741159310,6190,6190,6190,6190,0
|
|
20231113,155900,741159310,6190,6190,6190,6190,0
|
|
20231113,155800,741159310,6190,6190,6190,6190,0
|
|
20231113,155700,741159310,6190,6190,6190,6190,0
|
|
20231113,155600,741159310,6190,6190,6190,6190,769
|
|
20231113,155500,741159310,6190,6190,6190,6190,0
|
|
20231113,155400,741159310,6190,6190,6190,6190,0
|
|
20231113,155300,741159310,6190,6190,6190,6190,0
|
|
20231113,155200,741159310,6190,6190,6190,6190,0
|
|
20231113,155100,741159310,6190,6190,6190,6190,0
|
|
20231113,155000,741159310,6190,6190,6190,6190,0
|
|
20231113,154900,741159310,6190,6190,6190,6190,0
|
|
20231113,154800,741159310,6190,6190,6190,6190,0
|
|
20231113,154700,741159310,6190,6190,6190,6190,0
|
|
20231113,154600,741159310,6190,6190,6190,6190,0
|
|
20231113,154500,741159310,6190,6190,6190,6190,0
|
|
20231113,154400,741159310,6190,6190,6190,6190,0
|
|
20231113,154300,741159310,6190,6190,6190,6190,0
|
|
20231113,154200,741159310,6190,6190,6190,6190,0
|
|
20231113,154100,741159310,6190,6190,6190,6190,0
|
|
20231113,154000,741159310,6190,6190,6190,6190,0
|
|
20231113,153900,741159310,6190,6190,6190,6190,0
|
|
20231113,153800,741159310,6190,6190,6190,6190,0
|
|
20231113,153700,741159310,6190,6190,6190,6190,0
|
|
20231113,153600,741159310,6190,6190,6190,6190,0
|
|
20231113,153500,741159310,6190,6190,6190,6190,0
|
|
20231113,153400,741159310,6190,6190,6190,6190,0
|
|
20231113,153300,741159310,6190,6190,6190,6190,0
|
|
20231113,153200,741159310,6190,6190,6190,6190,0
|
|
20231113,153100,741159310,6190,6190,6190,6190,0
|
|
20231113,153000,741159310,6190,6190,6190,6190,769
|
|
20231113,152900,736399200,6200,6200,6200,6200,0
|
|
20231113,152800,736399200,6200,6200,6200,6200,0
|
|
20231113,152700,736399200,6200,6200,6200,6200,0
|
|
20231113,152600,736399200,6200,6200,6200,6200,0
|
|
20231113,152500,736399200,6200,6200,6200,6200,0
|
|
20231113,152400,736399200,6200,6200,6200,6200,0
|
|
20231113,152300,736399200,6200,6200,6200,6200,0
|
|
20231113,152200,736399200,6200,6200,6200,6200,0
|
|
20231113,152100,736399200,6200,6200,6200,6200,0
|
|
20231113,152000,736399200,6200,6200,6200,6200,0
|
|
20231113,151900,736399200,6200,6210,6210,6190,1072
|
|
20231113,151800,729753400,6210,6200,6210,6200,409
|
|
20231113,151700,727217530,6210,6210,6210,6210,5
|
|
20231113,151600,727186480,6210,6200,6210,6200,13
|
|
20231113,151500,727105850,6210,6210,6210,6210,42
|
|
20231113,151400,726845030,6200,6200,6200,6200,2
|
|
20231113,151300,726832630,6200,6200,6200,6200,22
|
|
20231113,151200,726696230,6210,6210,6210,6210,2
|
|
20231113,151100,726683810,6200,6200,6200,6200,400
|
|
20231113,151000,724203810,6200,6200,6200,6200,10
|
|
20231113,150900,724141810,6200,6200,6200,6200,0
|
|
20231113,150800,724141810,6200,6200,6200,6200,13
|
|
20231113,150700,724061210,6200,6200,6200,6200,143
|
|
20231113,150600,723174610,6200,6200,6200,6200,0
|
|
20231113,150500,723174610,6200,6200,6200,6200,10
|
|
20231113,150400,723112610,6210,6210,6210,6210,15
|
|
20231113,150300,723019460,6220,6200,6220,6190,134
|
|
20231113,150200,722189480,6190,6190,6190,6190,0
|
|
20231113,150100,722189480,6190,6200,6200,6190,286
|
|
20231113,150000,720416360,6190,6190,6190,6190,450
|
|
20231113,145900,717630860,6180,6180,6180,6180,10
|
|
20231113,145800,717569060,6180,6190,6190,6180,611
|
|
20231113,145700,713787070,6190,6190,6190,6190,100
|
|
20231113,145600,713168070,6190,6190,6190,6190,535
|
|
20231113,145500,709856420,6200,6200,6200,6200,0
|
|
20231113,145400,709856420,6200,6200,6200,6200,100
|
|
20231113,145300,709236420,6210,6200,6210,6200,72
|
|
20231113,145200,708789500,6200,6200,6200,6200,0
|
|
20231113,145100,708789500,6200,6200,6200,6200,0
|
|
20231113,145000,708789500,6200,6200,6200,6200,805
|
|
20231113,144900,703798500,6200,6200,6200,6200,0
|
|
20231113,144800,703798500,6200,6200,6200,6200,20
|
|
20231113,144700,703674500,6200,6200,6200,6200,0
|
|
20231113,144600,703674500,6200,6200,6200,6200,775
|
|
20231113,144500,698869500,6210,6210,6210,6210,183
|
|
20231113,144400,697733070,6200,6200,6200,6200,30
|
|
20231113,144300,697547070,6200,6200,6200,6200,35
|
|
20231113,144200,697330070,6200,6210,6210,6200,75
|
|
20231113,144100,696864420,6210,6210,6210,6210,5
|
|
20231113,144000,696833370,6210,6200,6210,6200,461
|
|
20231113,143900,693972460,6200,6210,6210,6200,140
|
|
20231113,143800,693103160,6210,6210,6210,6210,1
|
|
20231113,143700,693096950,6210,6210,6210,6210,552
|
|
20231113,143600,689669030,6210,6210,6210,6210,1
|
|
20231113,143500,689662820,6220,6230,6230,6220,60
|
|
20231113,143400,689289120,6230,6230,6230,6230,2
|
|
20231113,143300,689276660,6230,6230,6230,6230,15
|
|
20231113,143200,689183210,6220,6230,6230,6220,537
|
|
20231113,143100,685838470,6230,6250,6250,6230,1260
|
|
20231113,143000,677968950,6260,6260,6260,6260,10
|
|
20231113,142900,677906350,6250,6250,6250,6250,22
|
|
20231113,142800,677768850,6250,6250,6250,6250,27
|
|
20231113,142700,677600100,6250,6240,6250,6240,27
|
|
20231113,142600,677431510,6240,6240,6240,6240,0
|
|
20231113,142500,677431510,6240,6240,6240,6240,0
|
|
20231113,142400,677431510,6240,6240,6240,6240,200
|
|
20231113,142300,676183510,6240,6230,6240,6230,80
|
|
20231113,142200,675684810,6230,6230,6230,6230,50
|
|
20231113,142100,675373310,6230,6230,6230,6230,176
|
|
20231113,142000,674276830,6220,6220,6220,6220,0
|
|
20231113,141900,674276830,6220,6220,6220,6220,0
|
|
20231113,141800,674276830,6220,6220,6220,6220,50
|
|
20231113,141700,673965830,6220,6220,6220,6220,5
|
|
20231113,141600,673934730,6220,6200,6220,6200,93
|
|
20231113,141500,673356850,6200,6200,6200,6200,0
|
|
20231113,141400,673356850,6200,6210,6210,6200,11
|
|
20231113,141300,673288640,6200,6200,6200,6200,0
|
|
20231113,141200,673288640,6200,6200,6200,6200,1
|
|
20231113,141100,673282440,6200,6200,6200,6200,0
|
|
20231113,141000,673282440,6200,6200,6200,6200,100
|
|
20231113,140900,672662440,6200,6210,6210,6200,11
|
|
20231113,140800,672594230,6200,6200,6200,6200,0
|
|
20231113,140700,672594230,6200,6200,6200,6200,7
|
|
20231113,140600,672550830,6200,6200,6200,6200,210
|
|
20231113,140500,671248830,6200,6200,6200,6200,0
|
|
20231113,140400,671248830,6200,6200,6200,6200,0
|
|
20231113,140300,671248830,6200,6200,6200,6200,0
|
|
20231113,140200,671248830,6200,6200,6200,6200,10
|
|
20231113,140100,671186830,6210,6210,6210,6210,0
|
|
20231113,140000,671186830,6210,6210,6210,6210,5
|
|
20231113,135900,671155780,6200,6200,6200,6200,10
|
|
20231113,135800,671093780,6200,6200,6200,6200,380
|
|
20231113,135700,668737780,6220,6220,6220,6220,1
|
|
20231113,135600,668731560,6210,6210,6210,6210,4
|
|
20231113,135500,668706720,6210,6210,6210,6210,0
|
|
20231113,135400,668706720,6210,6210,6210,6210,1
|
|
20231113,135300,668700510,6200,6200,6200,6200,29
|
|
20231113,135200,668520710,6200,6200,6200,6200,10
|
|
20231113,135100,668458710,6200,6200,6200,6200,50
|
|
20231113,135000,668148710,6200,6200,6200,6200,334
|
|
20231113,134900,666077910,6200,6200,6200,6200,0
|
|
20231113,134800,666077910,6200,6200,6200,6200,25
|
|
20231113,134700,665922910,6200,6200,6200,6200,0
|
|
20231113,134600,665922910,6200,6200,6200,6200,0
|
|
20231113,134500,665922910,6200,6200,6200,6200,10
|
|
20231113,134400,665860910,6200,6200,6200,6200,0
|
|
20231113,134300,665860910,6200,6200,6200,6200,0
|
|
20231113,134200,665860910,6200,6200,6200,6200,0
|
|
20231113,134100,665860910,6200,6200,6200,6200,0
|
|
20231113,134000,665860910,6200,6200,6200,6200,50
|
|
20231113,133900,665550910,6210,6210,6210,6210,0
|
|
20231113,133800,665550910,6210,6200,6210,6200,41
|
|
20231113,133700,665296310,6210,6210,6210,6210,0
|
|
20231113,133600,665296310,6210,6210,6210,6210,201
|
|
20231113,133500,664048100,6190,6190,6190,6190,70
|
|
20231113,133400,663614800,6200,6200,6200,6200,94
|
|
20231113,133300,663032000,6210,6210,6210,6210,0
|
|
20231113,133200,663032000,6210,6210,6210,6210,50
|
|
20231113,133100,662721500,6210,6210,6210,6210,30
|
|
20231113,133000,662535200,6210,6210,6210,6210,0
|
|
20231113,132900,662535200,6210,6210,6210,6210,1
|
|
20231113,132800,662528990,6200,6200,6200,6200,3
|
|
20231113,132700,662510390,6200,6200,6200,6200,51
|
|
20231113,132600,662194190,6200,6200,6200,6200,0
|
|
20231113,132500,662194190,6200,6200,6200,6200,2
|
|
20231113,132400,662181790,6200,6200,6200,6200,1
|
|
20231113,132300,662175590,6200,6200,6200,6200,0
|
|
20231113,132200,662175590,6200,6200,6200,6200,2
|
|
20231113,132100,662163190,6200,6200,6200,6200,0
|
|
20231113,132000,662163190,6200,6200,6200,6200,50
|
|
20231113,131900,661853190,6210,6210,6210,6210,1
|
|
20231113,131800,661846980,6210,6200,6210,6200,454
|
|
20231113,131700,659032170,6190,6190,6190,6190,4
|
|
20231113,131600,659007410,6190,6190,6190,6190,2
|
|
20231113,131500,658995030,6200,6200,6200,6200,0
|
|
20231113,131400,658995030,6200,6200,6200,6200,0
|
|
20231113,131300,658995030,6200,6200,6200,6200,0
|
|
20231113,131200,658995030,6200,6180,6200,6170,179
|
|
20231113,131100,657889680,6200,6210,6210,6200,510
|
|
20231113,131000,654727580,6210,6210,6210,6210,0
|
|
20231113,130900,654727580,6210,6210,6210,6210,7
|
|
20231113,130800,654684110,6170,6160,6170,6160,271
|
|
20231113,130700,653012740,6160,6160,6160,6160,105
|
|
20231113,130600,652365940,6150,6160,6160,6150,38
|
|
20231113,130500,652132180,6150,6150,6150,6150,10
|
|
20231113,130400,652070680,6150,6150,6150,6150,0
|
|
20231113,130300,652070680,6150,6160,6160,6150,82
|
|
20231113,130200,651566370,6160,6160,6160,6160,20
|
|
20231113,130100,651443170,6150,6150,6150,6150,1030
|
|
20231113,130000,645108670,6160,6160,6160,6160,503
|
|
20231113,125900,642010190,6160,6160,6160,6160,120
|
|
20231113,125800,641270990,6160,6160,6160,6160,0
|
|
20231113,125700,641270990,6160,6160,6160,6160,0
|
|
20231113,125600,641270990,6160,6160,6160,6160,0
|
|
20231113,125500,641270990,6160,6170,6170,6160,25
|
|
20231113,125400,641116940,6170,6170,6170,6170,50
|
|
20231113,125300,640808440,6170,6170,6170,6170,50
|
|
20231113,125200,640499940,6170,6170,6170,6170,50
|
|
20231113,125100,640191440,6170,6170,6170,6170,2
|
|
20231113,125000,640179100,6160,6180,6180,6160,330
|
|
20231113,124900,638143810,6180,6180,6180,6180,512
|
|
20231113,124800,634979650,6170,6170,6170,6170,46
|
|
20231113,124700,634695830,6170,6170,6170,6170,0
|
|
20231113,124600,634695830,6170,6170,6170,6170,98
|
|
20231113,124500,634091170,6170,6170,6170,6170,739
|
|
20231113,124400,629531540,6160,6160,6160,6160,10
|
|
20231113,124300,629469940,6170,6180,6180,6170,1086
|
|
20231113,124200,622769280,6180,6180,6180,6180,1
|
|
20231113,124100,622763100,6170,6170,6170,6170,0
|
|
20231113,124000,622763100,6170,6170,6170,6170,10
|
|
20231113,123900,622701400,6170,6170,6170,6170,75
|
|
20231113,123800,622238650,6170,6170,6170,6170,10
|
|
20231113,123700,622176950,6170,6170,6170,6170,10
|
|
20231113,123600,622115250,6170,6170,6170,6170,0
|
|
20231113,123500,622115250,6170,6170,6170,6170,0
|
|
20231113,123400,622115250,6170,6180,6180,6170,22
|
|
20231113,123300,621979390,6160,6160,6160,6160,0
|
|
20231113,123200,621979390,6160,6160,6160,6160,0
|
|
20231113,123100,621979390,6160,6160,6160,6160,0
|
|
20231113,123000,621979390,6160,6160,6160,6160,0
|
|
20231113,122900,621979390,6160,6190,6190,6160,1013
|
|
20231113,122800,615721890,6200,6200,6200,6200,159
|
|
20231113,122700,614736090,6200,6200,6200,6200,25
|
|
20231113,122600,614581090,6190,6190,6190,6190,0
|
|
20231113,122500,614581090,6190,6190,6190,6190,0
|
|
20231113,122400,614581090,6190,6180,6190,6180,181
|
|
20231113,122300,613460890,6180,6180,6180,6180,113
|
|
20231113,122200,612762550,6170,6150,6170,6150,1407
|
|
20231113,122100,604095450,6150,6150,6150,6150,0
|
|
20231113,122000,604095450,6150,6150,6150,6150,0
|
|
20231113,121900,604095450,6150,6150,6150,6150,10
|
|
20231113,121800,604033950,6150,6150,6150,6150,188
|
|
20231113,121700,602877750,6150,6150,6150,6150,0
|
|
20231113,121600,602877750,6150,6150,6150,6150,0
|
|
20231113,121500,602877750,6150,6150,6150,6150,10
|
|
20231113,121400,602816250,6160,6160,6160,6160,11
|
|
20231113,121300,602748490,6160,6160,6160,6160,200
|
|
20231113,121200,601516490,6150,6150,6150,6150,20
|
|
20231113,121100,601393490,6150,6150,6150,6150,0
|
|
20231113,121000,601393490,6150,6150,6150,6150,10
|
|
20231113,120900,601331990,6160,6160,6160,6160,4
|
|
20231113,120800,601307350,6160,6160,6160,6160,70
|
|
20231113,120700,600876150,6160,6160,6160,6160,4
|
|
20231113,120600,600851510,6160,6160,6160,6160,0
|
|
20231113,120500,600851510,6160,6160,6160,6160,0
|
|
20231113,120400,600851510,6160,6150,6160,6140,83
|
|
20231113,120300,600341200,6150,6150,6150,6150,48
|
|
20231113,120200,600046000,6150,6150,6150,6150,0
|
|
20231113,120100,600046000,6150,6150,6150,6130,535
|
|
20231113,120000,596758070,6150,6150,6150,6150,10
|
|
20231113,115900,596696570,6150,6150,6150,6150,0
|
|
20231113,115800,596696570,6150,6150,6150,6150,0
|
|
20231113,115700,596696570,6150,6170,6170,6150,994
|
|
20231113,115600,590574890,6180,6180,6180,6180,10
|
|
20231113,115500,590513090,6190,6190,6190,6190,10
|
|
20231113,115400,590451190,6190,6190,6190,6190,10
|
|
20231113,115300,590389290,6190,6190,6190,6190,0
|
|
20231113,115200,590389290,6190,6180,6190,6160,162
|
|
20231113,115100,589390400,6170,6170,6170,6170,0
|
|
20231113,115000,589390400,6170,6170,6170,6170,303
|
|
20231113,114900,587520890,6180,6180,6180,6180,1
|
|
20231113,114800,587514710,6180,6180,6180,6180,97
|
|
20231113,114700,586915250,6180,6180,6180,6180,0
|
|
20231113,114600,586915250,6180,6180,6180,6180,250
|
|
20231113,114500,585370250,6180,6180,6180,6180,0
|
|
20231113,114400,585370250,6180,6180,6180,6180,0
|
|
20231113,114300,585370250,6180,6180,6180,6180,410
|
|
20231113,114200,582836450,6200,6200,6200,6200,0
|
|
20231113,114100,582836450,6200,6200,6200,6200,0
|
|
20231113,114000,582836450,6200,6200,6200,6200,1
|
|
20231113,113900,582830250,6180,6180,6180,6180,0
|
|
20231113,113800,582830250,6180,6190,6190,6180,11
|
|
20231113,113700,582762260,6160,6160,6160,6160,0
|
|
20231113,113600,582762260,6160,6160,6160,6160,0
|
|
20231113,113500,582762260,6160,6190,6190,6160,1495
|
|
20231113,113400,573538420,6190,6190,6190,6190,0
|
|
20231113,113300,573538420,6190,6190,6190,6190,636
|
|
20231113,113200,569601580,6190,6190,6190,6190,182
|
|
20231113,113100,568475000,6190,6190,6190,6190,1
|
|
20231113,113000,568468810,6190,6190,6190,6190,493
|
|
20231113,112900,565417140,6170,6190,6190,6170,1011
|
|
20231113,112800,559170890,6190,6190,6190,6190,0
|
|
20231113,112700,559170890,6190,6190,6190,6190,2
|
|
20231113,112600,559158510,6190,6190,6190,6190,10
|
|
20231113,112500,559096610,6190,6200,6200,6190,12
|
|
20231113,112400,559022310,6200,6200,6200,6200,1
|
|
20231113,112300,559016110,6190,6190,6190,6190,0
|
|
20231113,112200,559016110,6190,6190,6190,6190,10
|
|
20231113,112100,558954210,6190,6190,6190,6190,0
|
|
20231113,112000,558954210,6190,6210,6210,6190,254
|
|
20231113,111900,557377070,6220,6220,6220,6220,20
|
|
20231113,111800,557252670,6220,6220,6220,6220,103
|
|
20231113,111700,556612010,6220,6220,6220,6220,232
|
|
20231113,111600,555168970,6230,6230,6230,6230,0
|
|
20231113,111500,555168970,6230,6230,6230,6230,214
|
|
20231113,111400,553835750,6240,6250,6250,6240,6
|
|
20231113,111300,553798300,6250,6230,6260,6230,818
|
|
20231113,111200,548691760,6220,6220,6220,6220,356
|
|
20231113,111100,546477440,6210,6200,6210,6200,1282
|
|
20231113,111000,538518290,6190,6190,6190,6190,316
|
|
20231113,110900,536562250,6180,6200,6200,6180,721
|
|
20231113,110800,532103510,6200,6220,6220,6200,2488
|
|
20231113,110700,516662820,6210,6220,6220,6210,554
|
|
20231113,110600,513217340,6220,6220,6220,6220,237
|
|
20231113,110500,511743200,6230,6230,6230,6230,0
|
|
20231113,110400,511743200,6230,6240,6240,6230,174
|
|
20231113,110300,510658720,6250,6260,6260,6240,2161
|
|
20231113,110200,497152090,6270,6300,6300,6270,104
|
|
20231113,110100,496497010,6300,6300,6300,6300,0
|
|
20231113,110000,496497010,6300,6300,6300,6300,1
|
|
20231113,105900,496490710,6270,6270,6270,6270,472
|
|
20231113,105800,493531270,6270,6270,6270,6270,20
|
|
20231113,105700,493405870,6270,6240,6270,6240,1427
|
|
20231113,105600,484501330,6250,6250,6250,6250,0
|
|
20231113,105500,484501330,6250,6250,6250,6250,49
|
|
20231113,105400,484195080,6240,6240,6240,6240,54
|
|
20231113,105300,483858120,6240,6240,6240,6240,0
|
|
20231113,105200,483858120,6240,6240,6240,6240,34
|
|
20231113,105100,483645960,6240,6240,6240,6240,10
|
|
20231113,105000,483583560,6240,6240,6240,6240,97
|
|
20231113,104900,482978280,6240,6240,6240,6240,0
|
|
20231113,104800,482978280,6240,6240,6240,6240,1
|
|
20231113,104700,482972040,6240,6240,6240,6240,2
|
|
20231113,104600,482959560,6240,6240,6240,6240,5
|
|
20231113,104500,482928360,6230,6230,6230,6230,134
|
|
20231113,104400,482093540,6220,6220,6220,6220,0
|
|
20231113,104300,482093540,6220,6210,6220,6210,100
|
|
20231113,104200,481472140,6210,6210,6210,6210,0
|
|
20231113,104100,481472140,6210,6230,6230,6210,51
|
|
20231113,104000,481155250,6220,6220,6220,6220,960
|
|
20231113,103900,475184050,6220,6220,6220,6220,641
|
|
20231113,103800,471197030,6230,6230,6230,6230,18
|
|
20231113,103700,471084890,6230,6230,6230,6230,102
|
|
20231113,103600,470449430,6230,6230,6230,6230,285
|
|
20231113,103500,468673880,6230,6240,6240,6230,310
|
|
20231113,103400,466742390,6240,6240,6240,6240,1
|
|
20231113,103300,466736150,6240,6240,6240,6240,0
|
|
20231113,103200,466736150,6240,6240,6240,6240,11
|
|
20231113,103100,466667510,6230,6230,6230,6230,7
|
|
20231113,103000,466623900,6230,6230,6230,6230,299
|
|
20231113,102900,464761130,6230,6230,6230,6230,10
|
|
20231113,102800,464698830,6240,6240,6240,6240,0
|
|
20231113,102700,464698830,6240,6230,6240,6230,140
|
|
20231113,102600,463826000,6230,6230,6230,6230,0
|
|
20231113,102500,463826000,6230,6230,6230,6230,15
|
|
20231113,102400,463732550,6230,6250,6250,6230,1022
|
|
20231113,102300,457356950,6250,6260,6260,6250,133
|
|
20231113,102200,456524470,6260,6260,6260,6260,4
|
|
20231113,102100,456499430,6250,6250,6250,6250,0
|
|
20231113,102000,456499430,6250,6250,6250,6250,173
|
|
20231113,101900,455418180,6260,6260,6260,6260,928
|
|
20231113,101800,449608900,6250,6250,6250,6250,9
|
|
20231113,101700,449552650,6250,6250,6250,6250,53
|
|
20231113,101600,449221400,6250,6250,6250,6250,101
|
|
20231113,101500,448590150,6250,6260,6260,6240,533
|
|
20231113,101400,445258280,6260,6260,6260,6250,2047
|
|
20231113,101300,432457260,6270,6270,6270,6260,135
|
|
20231113,101200,431610870,6260,6260,6260,6260,86
|
|
20231113,101100,431072510,6250,6240,6250,6240,194
|
|
20231113,101000,429860530,6240,6260,6260,6240,219
|
|
20231113,100900,428493950,6260,6260,6260,6230,581
|
|
20231113,100800,424865500,6260,6260,6260,6260,10
|
|
20231113,100700,424802900,6260,6260,6260,6260,0
|
|
20231113,100600,424802900,6260,6270,6270,6260,128
|
|
20231113,100500,424000370,6250,6280,6280,6240,782
|
|
20231113,100400,419105230,6290,6290,6290,6290,0
|
|
20231113,100300,419105230,6290,6290,6290,6290,3
|
|
20231113,100200,419086360,6290,6290,6290,6270,5509
|
|
20231113,100100,384441390,6290,6320,6320,6290,1063
|
|
20231113,100000,377745310,6330,6360,6360,6330,178
|
|
20231113,095900,376616910,6360,6360,6360,6360,75
|
|
20231113,095800,376139910,6360,6360,6360,6360,106
|
|
20231113,095700,375465750,6360,6360,6360,6360,112
|
|
20231113,095600,374753430,6350,6350,6350,6350,0
|
|
20231113,095500,374753430,6350,6350,6350,6350,1
|
|
20231113,095400,374747080,6330,6330,6330,6330,3996
|
|
20231113,095300,349452400,6330,6330,6330,6330,47
|
|
20231113,095200,349154890,6330,6330,6330,6330,380
|
|
20231113,095100,346749490,6320,6330,6330,6320,1041
|
|
20231113,095000,340169960,6330,6310,6330,6310,1914
|
|
20231113,094900,328078650,6290,6330,6330,6260,18889
|
|
20231113,094800,209515980,6350,6340,6350,6340,654
|
|
20231113,094700,205369380,6350,6390,6390,6340,3764
|
|
20231113,094600,181430730,6390,6390,6390,6390,10
|
|
20231113,094500,181366830,6390,6390,6390,6390,10
|
|
20231113,094400,181302930,6390,6390,6390,6390,10
|
|
20231113,094300,181239030,6400,6400,6400,6400,0
|
|
20231113,094200,181239030,6400,6400,6400,6400,10
|
|
20231113,094100,181175030,6390,6390,6390,6390,265
|
|
20231113,094000,179481680,6370,6370,6370,6370,10
|
|
20231113,093900,179417980,6370,6360,6380,6360,787
|
|
20231113,093800,174397320,6370,6370,6370,6370,50
|
|
20231113,093700,174078820,6360,6360,6360,6360,66
|
|
20231113,093600,173659060,6370,6370,6370,6370,2
|
|
20231113,093500,173646320,6370,6390,6390,6370,180
|
|
20231113,093400,172497590,6400,6400,6400,6400,1160
|
|
20231113,093300,165073590,6410,6410,6410,6410,325
|
|
20231113,093200,162990340,6420,6420,6420,6420,2
|
|
20231113,093100,162977500,6430,6410,6430,6400,1050
|
|
20231113,093000,156233670,6420,6420,6420,6420,27
|
|
20231113,092900,156060330,6420,6420,6420,6420,5
|
|
20231113,092800,156028230,6420,6440,6450,6420,4076
|
|
20231113,092700,129789260,6440,6450,6450,6430,837
|
|
20231113,092600,124396580,6460,6460,6460,6460,0
|
|
20231113,092500,124396580,6460,6450,6460,6450,216
|
|
20231113,092400,123001230,6460,6470,6470,6460,323
|
|
20231113,092300,120911430,6460,6460,6460,6460,1
|
|
20231113,092200,120904970,6450,6460,6460,6450,3
|
|
20231113,092100,120885610,6450,6450,6450,6450,3002
|
|
20231113,092000,101522710,6440,6450,6450,6440,729
|
|
20231113,091900,96824160,6450,6450,6450,6450,0
|
|
20231113,091800,96824160,6450,6460,6460,6450,1305
|
|
20231113,091700,88405340,6460,6460,6460,6460,470
|
|
20231113,091600,85369140,6480,6480,6480,6480,312
|
|
20231113,091500,83347380,6490,6500,6500,6490,727
|
|
20231113,091400,78628150,6510,6510,6510,6510,110
|
|
20231113,091300,77912050,6520,6510,6520,6500,1800
|
|
20231113,091200,66203560,6520,6510,6520,6510,90
|
|
20231113,091100,65616770,6510,6510,6510,6510,2
|
|
20231113,091000,65603750,6510,6530,6530,6500,736
|
|
20231113,090900,60813970,6510,6510,6510,6510,300
|
|
20231113,090800,58860970,6540,6550,6550,6500,1461
|
|
20231113,090700,49325470,6550,6520,6550,6520,2282
|
|
20231113,090600,34428870,6510,6510,6520,6510,1084
|
|
20231113,090500,27368420,6530,6510,6530,6510,961
|
|
20231113,090400,21109770,6510,6500,6510,6500,48
|
|
20231113,090300,20797760,6510,6510,6510,6510,0
|
|
20231113,090200,20797760,6510,6450,6510,6440,1876
|
|
20231113,090100,8654050,6420,6460,6470,6400,1035
|
|
20231113,090000,1984260,6470,6490,6490,6470,296
|