661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,195800,245468460,6420,6420,6420,6420,65
|
|
20231103,195700,245468460,6420,6420,6420,6420,0
|
|
20231103,195600,245468460,6420,6420,6420,6420,0
|
|
20231103,195500,245468460,6420,6420,6420,6420,0
|
|
20231103,195400,245468460,6420,6420,6420,6420,0
|
|
20231103,195300,245468460,6420,6420,6420,6420,0
|
|
20231103,195200,245468460,6420,6420,6420,6420,0
|
|
20231103,195100,245468460,6420,6420,6420,6420,0
|
|
20231103,195000,245468460,6420,6420,6420,6420,0
|
|
20231103,194900,245468460,6420,6420,6420,6420,0
|
|
20231103,194800,245468460,6420,6420,6420,6420,0
|
|
20231103,194700,245468460,6420,6420,6420,6420,0
|
|
20231103,194600,245468460,6420,6420,6420,6420,0
|
|
20231103,194500,245468460,6420,6420,6420,6420,0
|
|
20231103,194400,245468460,6420,6420,6420,6420,0
|
|
20231103,194300,245468460,6420,6420,6420,6420,0
|
|
20231103,194200,245468460,6420,6420,6420,6420,0
|
|
20231103,194100,245468460,6420,6420,6420,6420,0
|
|
20231103,194000,245468460,6420,6420,6420,6420,0
|
|
20231103,193900,245468460,6420,6420,6420,6420,0
|
|
20231103,193800,245468460,6420,6420,6420,6420,0
|
|
20231103,193700,245468460,6420,6420,6420,6420,0
|
|
20231103,193600,245468460,6420,6420,6420,6420,0
|
|
20231103,193500,245468460,6420,6420,6420,6420,0
|
|
20231103,193400,245468460,6420,6420,6420,6420,0
|
|
20231103,193300,245468460,6420,6420,6420,6420,0
|
|
20231103,193200,245468460,6420,6420,6420,6420,0
|
|
20231103,193100,245468460,6420,6420,6420,6420,0
|
|
20231103,193000,245468460,6420,6420,6420,6420,0
|
|
20231103,192900,245468460,6420,6420,6420,6420,0
|
|
20231103,192800,245468460,6420,6420,6420,6420,65
|
|
20231103,192700,245468460,6420,6420,6420,6420,0
|
|
20231103,192600,245468460,6420,6420,6420,6420,0
|
|
20231103,192500,245468460,6420,6420,6420,6420,0
|
|
20231103,192400,245468460,6420,6420,6420,6420,0
|
|
20231103,192300,245468460,6420,6420,6420,6420,0
|
|
20231103,192200,245468460,6420,6420,6420,6420,0
|
|
20231103,192100,245468460,6420,6420,6420,6420,0
|
|
20231103,192000,245468460,6420,6420,6420,6420,0
|
|
20231103,191900,245468460,6420,6420,6420,6420,0
|
|
20231103,191800,245468460,6420,6420,6420,6420,0
|
|
20231103,191700,245468460,6420,6420,6420,6420,0
|
|
20231103,191600,245468460,6420,6420,6420,6420,0
|
|
20231103,191500,245468460,6420,6420,6420,6420,0
|
|
20231103,191400,245468460,6420,6420,6420,6420,0
|
|
20231103,191300,245468460,6420,6420,6420,6420,0
|
|
20231103,191200,245468460,6420,6420,6420,6420,0
|
|
20231103,191100,245468460,6420,6420,6420,6420,0
|
|
20231103,191000,245468460,6420,6420,6420,6420,0
|
|
20231103,190900,245468460,6420,6420,6420,6420,0
|
|
20231103,190800,245468460,6420,6420,6420,6420,0
|
|
20231103,190700,245468460,6420,6420,6420,6420,0
|
|
20231103,190600,245468460,6420,6420,6420,6420,0
|
|
20231103,190500,245468460,6420,6420,6420,6420,0
|
|
20231103,190400,245468460,6420,6420,6420,6420,0
|
|
20231103,190300,245468460,6420,6420,6420,6420,0
|
|
20231103,190200,245468460,6420,6420,6420,6420,0
|
|
20231103,190100,245468460,6420,6420,6420,6420,0
|
|
20231103,190000,245468460,6420,6420,6420,6420,0
|
|
20231103,185900,245468460,6420,6420,6420,6420,0
|
|
20231103,185800,245468460,6420,6420,6420,6420,65
|
|
20231103,185700,245468460,6420,6420,6420,6420,0
|
|
20231103,185600,245468460,6420,6420,6420,6420,0
|
|
20231103,185500,245468460,6420,6420,6420,6420,0
|
|
20231103,185400,245468460,6420,6420,6420,6420,0
|
|
20231103,185300,245468460,6420,6420,6420,6420,0
|
|
20231103,185200,245468460,6420,6420,6420,6420,0
|
|
20231103,185100,245468460,6420,6420,6420,6420,0
|
|
20231103,185000,245468460,6420,6420,6420,6420,0
|
|
20231103,184900,245468460,6420,6420,6420,6420,0
|
|
20231103,184800,245468460,6420,6420,6420,6420,0
|
|
20231103,184700,245468460,6420,6420,6420,6420,0
|
|
20231103,184600,245468460,6420,6420,6420,6420,0
|
|
20231103,184500,245468460,6420,6420,6420,6420,0
|
|
20231103,184400,245468460,6420,6420,6420,6420,0
|
|
20231103,184300,245468460,6420,6420,6420,6420,0
|
|
20231103,184200,245468460,6420,6420,6420,6420,0
|
|
20231103,184100,245468460,6420,6420,6420,6420,0
|
|
20231103,184000,245468460,6420,6420,6420,6420,0
|
|
20231103,183900,245468460,6420,6420,6420,6420,0
|
|
20231103,183800,245468460,6420,6420,6420,6420,0
|
|
20231103,183700,245468460,6420,6420,6420,6420,0
|
|
20231103,183600,245468460,6420,6420,6420,6420,0
|
|
20231103,183500,245468460,6420,6420,6420,6420,0
|
|
20231103,183400,245468460,6420,6420,6420,6420,0
|
|
20231103,183300,245468460,6420,6420,6420,6420,0
|
|
20231103,183200,245468460,6420,6420,6420,6420,0
|
|
20231103,183100,245468460,6420,6420,6420,6420,0
|
|
20231103,183000,245468460,6420,6420,6420,6420,0
|
|
20231103,182900,245468460,6420,6420,6420,6420,0
|
|
20231103,182800,245468460,6420,6420,6420,6420,65
|
|
20231103,182700,245468460,6420,6420,6420,6420,0
|
|
20231103,182600,245468460,6420,6420,6420,6420,0
|
|
20231103,182500,245468460,6420,6420,6420,6420,0
|
|
20231103,182400,245468460,6420,6420,6420,6420,0
|
|
20231103,182300,245468460,6420,6420,6420,6420,0
|
|
20231103,182200,245468460,6420,6420,6420,6420,0
|
|
20231103,182100,245468460,6420,6420,6420,6420,0
|
|
20231103,182000,245468460,6420,6420,6420,6420,0
|
|
20231103,181900,245468460,6420,6420,6420,6420,0
|
|
20231103,181800,245468460,6420,6420,6420,6420,0
|
|
20231103,181700,245468460,6420,6420,6420,6420,0
|
|
20231103,181600,245468460,6420,6420,6420,6420,0
|
|
20231103,181500,245468460,6420,6420,6420,6420,0
|
|
20231103,181400,245468460,6420,6420,6420,6420,0
|
|
20231103,181300,245468460,6420,6420,6420,6420,0
|
|
20231103,181200,245468460,6420,6420,6420,6420,0
|
|
20231103,181100,245468460,6420,6420,6420,6420,0
|
|
20231103,181000,245468460,6420,6420,6420,6420,0
|
|
20231103,180900,245468460,6420,6420,6420,6420,0
|
|
20231103,180800,245468460,6420,6420,6420,6420,0
|
|
20231103,180700,245468460,6420,6420,6420,6420,0
|
|
20231103,180600,245468460,6420,6420,6420,6420,0
|
|
20231103,180500,245468460,6420,6420,6420,6420,0
|
|
20231103,180400,245468460,6420,6420,6420,6420,0
|
|
20231103,180300,245468460,6420,6420,6420,6420,0
|
|
20231103,180200,245468460,6420,6420,6420,6420,0
|
|
20231103,180100,245468460,6420,6420,6420,6420,0
|
|
20231103,180000,245468460,6420,6420,6420,6420,0
|
|
20231103,175900,245468460,6420,6420,6420,6420,0
|
|
20231103,175800,245468460,6420,6420,6420,6420,65
|
|
20231103,175700,245468460,6420,6420,6420,6420,0
|
|
20231103,175600,245468460,6420,6420,6420,6420,0
|
|
20231103,175500,245468460,6420,6420,6420,6420,0
|
|
20231103,175400,245468460,6420,6420,6420,6420,0
|
|
20231103,175300,245468460,6420,6420,6420,6420,0
|
|
20231103,175200,245468460,6420,6420,6420,6420,0
|
|
20231103,175100,245468460,6420,6420,6420,6420,0
|
|
20231103,175000,245468460,6420,6420,6420,6420,0
|
|
20231103,174900,245468460,6420,6420,6420,6420,0
|
|
20231103,174800,245468460,6420,6420,6420,6420,0
|
|
20231103,174700,245468460,6420,6420,6420,6420,0
|
|
20231103,174600,245468460,6420,6420,6420,6420,0
|
|
20231103,174500,245468460,6420,6420,6420,6420,0
|
|
20231103,174400,245468460,6420,6420,6420,6420,0
|
|
20231103,174300,245468460,6420,6420,6420,6420,0
|
|
20231103,174200,245468460,6420,6420,6420,6420,0
|
|
20231103,174100,245468460,6420,6420,6420,6420,0
|
|
20231103,174000,245468460,6420,6420,6420,6420,0
|
|
20231103,173900,245468460,6420,6420,6420,6420,0
|
|
20231103,173800,245468460,6420,6420,6420,6420,0
|
|
20231103,173700,245468460,6420,6420,6420,6420,0
|
|
20231103,173600,245468460,6420,6420,6420,6420,0
|
|
20231103,173500,245468460,6420,6420,6420,6420,0
|
|
20231103,173400,245468460,6420,6420,6420,6420,0
|
|
20231103,173300,245468460,6420,6420,6420,6420,0
|
|
20231103,173200,245468460,6420,6420,6420,6420,0
|
|
20231103,173100,245468460,6420,6420,6420,6420,0
|
|
20231103,173000,245468460,6420,6420,6420,6420,0
|
|
20231103,172900,245468460,6420,6420,6420,6420,0
|
|
20231103,172800,245468460,6420,6420,6420,6420,65
|
|
20231103,172700,245468460,6420,6420,6420,6420,0
|
|
20231103,172600,245468460,6420,6420,6420,6420,0
|
|
20231103,172500,245468460,6420,6420,6420,6420,0
|
|
20231103,172400,245468460,6420,6420,6420,6420,0
|
|
20231103,172300,245468460,6420,6420,6420,6420,0
|
|
20231103,172200,245468460,6420,6420,6420,6420,0
|
|
20231103,172100,245468460,6420,6420,6420,6420,0
|
|
20231103,172000,245468460,6420,6420,6420,6420,0
|
|
20231103,171900,245468460,6420,6420,6420,6420,0
|
|
20231103,171800,245468460,6420,6420,6420,6420,0
|
|
20231103,171700,245468460,6420,6420,6420,6420,0
|
|
20231103,171600,245468460,6420,6420,6420,6420,0
|
|
20231103,171500,245468460,6420,6420,6420,6420,0
|
|
20231103,171400,245468460,6420,6420,6420,6420,0
|
|
20231103,171300,245468460,6420,6420,6420,6420,0
|
|
20231103,171200,245468460,6420,6420,6420,6420,0
|
|
20231103,171100,245468460,6420,6420,6420,6420,0
|
|
20231103,171000,245468460,6420,6420,6420,6420,0
|
|
20231103,170900,245468460,6420,6420,6420,6420,0
|
|
20231103,170800,245468460,6420,6420,6420,6420,0
|
|
20231103,170700,245468460,6420,6420,6420,6420,0
|
|
20231103,170600,245468460,6420,6420,6420,6420,0
|
|
20231103,170500,245468460,6420,6420,6420,6420,0
|
|
20231103,170400,245468460,6420,6420,6420,6420,0
|
|
20231103,170300,245468460,6420,6420,6420,6420,0
|
|
20231103,170200,245468460,6420,6420,6420,6420,0
|
|
20231103,170100,245468460,6420,6420,6420,6420,0
|
|
20231103,170000,245468460,6420,6420,6420,6420,0
|
|
20231103,165900,245468460,6420,6420,6420,6420,0
|
|
20231103,165800,245468460,6420,6420,6420,6420,65
|
|
20231103,165700,245468460,6420,6420,6420,6420,0
|
|
20231103,165600,245468460,6420,6420,6420,6420,0
|
|
20231103,165500,245468460,6420,6420,6420,6420,0
|
|
20231103,165400,245468460,6420,6420,6420,6420,0
|
|
20231103,165300,245468460,6420,6420,6420,6420,0
|
|
20231103,165200,245468460,6420,6420,6420,6420,0
|
|
20231103,165100,245468460,6420,6420,6420,6420,0
|
|
20231103,165000,245468460,6420,6420,6420,6420,0
|
|
20231103,164900,245468460,6420,6420,6420,6420,0
|
|
20231103,164800,245468460,6420,6420,6420,6420,0
|
|
20231103,164700,245468460,6420,6420,6420,6420,0
|
|
20231103,164600,245468460,6420,6420,6420,6420,0
|
|
20231103,164500,245468460,6420,6420,6420,6420,0
|
|
20231103,164400,245468460,6420,6420,6420,6420,0
|
|
20231103,164300,245468460,6420,6420,6420,6420,0
|
|
20231103,164200,245468460,6420,6420,6420,6420,0
|
|
20231103,164100,245468460,6420,6420,6420,6420,0
|
|
20231103,164000,245468460,6420,6420,6420,6420,0
|
|
20231103,163900,245468460,6420,6420,6420,6420,0
|
|
20231103,163800,245468460,6420,6420,6420,6420,0
|
|
20231103,163700,245468460,6420,6420,6420,6420,0
|
|
20231103,163600,245468460,6420,6420,6420,6420,0
|
|
20231103,163500,245468460,6420,6420,6420,6420,0
|
|
20231103,163400,245468460,6420,6420,6420,6420,0
|
|
20231103,163300,245468460,6420,6420,6420,6420,0
|
|
20231103,163200,245468460,6420,6420,6420,6420,0
|
|
20231103,163100,245468460,6420,6420,6420,6420,0
|
|
20231103,163000,245468460,6420,6420,6420,6420,0
|
|
20231103,162900,245468460,6420,6420,6420,6420,0
|
|
20231103,162800,245468460,6420,6420,6420,6420,65
|
|
20231103,162700,245468460,6420,6420,6420,6420,0
|
|
20231103,162600,245468460,6420,6420,6420,6420,0
|
|
20231103,162500,245468460,6420,6420,6420,6420,0
|
|
20231103,162400,245468460,6420,6420,6420,6420,0
|
|
20231103,162300,245468460,6420,6420,6420,6420,0
|
|
20231103,162200,245468460,6420,6420,6420,6420,0
|
|
20231103,162100,245468460,6420,6420,6420,6420,0
|
|
20231103,162000,245468460,6420,6420,6420,6420,0
|
|
20231103,161900,245468460,6420,6420,6420,6420,0
|
|
20231103,161800,245468460,6420,6420,6420,6420,0
|
|
20231103,161700,245468460,6420,6420,6420,6420,0
|
|
20231103,161600,245468460,6420,6420,6420,6420,0
|
|
20231103,161500,245468460,6420,6420,6420,6420,0
|
|
20231103,161400,245468460,6420,6420,6420,6420,0
|
|
20231103,161300,245468460,6420,6420,6420,6420,0
|
|
20231103,161200,245468460,6420,6420,6420,6420,0
|
|
20231103,161100,245468460,6420,6420,6420,6420,0
|
|
20231103,161000,245468460,6420,6420,6420,6420,0
|
|
20231103,160900,245468460,6420,6420,6420,6420,0
|
|
20231103,160800,245468460,6420,6420,6420,6420,0
|
|
20231103,160700,245468460,6420,6420,6420,6420,0
|
|
20231103,160600,245468460,6420,6420,6420,6420,0
|
|
20231103,160500,245468460,6420,6420,6420,6420,0
|
|
20231103,160400,245468460,6420,6420,6420,6420,0
|
|
20231103,160300,245468460,6420,6420,6420,6420,0
|
|
20231103,160200,245468460,6420,6420,6420,6420,0
|
|
20231103,160100,245468460,6420,6420,6420,6420,0
|
|
20231103,160000,245468460,6420,6420,6420,6420,0
|
|
20231103,155900,245468460,6420,6420,6420,6420,0
|
|
20231103,155800,245468460,6420,6420,6420,6420,65
|
|
20231103,155700,245468460,6420,6420,6420,6420,0
|
|
20231103,155600,245468460,6420,6420,6420,6420,0
|
|
20231103,155500,245468460,6420,6420,6420,6420,0
|
|
20231103,155400,245468460,6420,6420,6420,6420,0
|
|
20231103,155300,245468460,6420,6420,6420,6420,0
|
|
20231103,155200,245468460,6420,6420,6420,6420,0
|
|
20231103,155100,245468460,6420,6420,6420,6420,0
|
|
20231103,155000,245468460,6420,6420,6420,6420,0
|
|
20231103,154900,245468460,6420,6420,6420,6420,0
|
|
20231103,154800,245468460,6420,6420,6420,6420,0
|
|
20231103,154700,245468460,6420,6420,6420,6420,0
|
|
20231103,154600,245468460,6420,6420,6420,6420,0
|
|
20231103,154500,245468460,6420,6420,6420,6420,0
|
|
20231103,154400,245468460,6420,6420,6420,6420,0
|
|
20231103,154300,245468460,6420,6420,6420,6420,0
|
|
20231103,154200,245468460,6420,6420,6420,6420,0
|
|
20231103,154100,245468460,6420,6420,6420,6420,0
|
|
20231103,154000,245468460,6420,6420,6420,6420,0
|
|
20231103,153900,245468460,6420,6420,6420,6420,0
|
|
20231103,153800,245468460,6420,6420,6420,6420,0
|
|
20231103,153700,245468460,6420,6420,6420,6420,0
|
|
20231103,153600,245468460,6420,6420,6420,6420,0
|
|
20231103,153500,245468460,6420,6420,6420,6420,0
|
|
20231103,153400,245468460,6420,6420,6420,6420,0
|
|
20231103,153300,245468460,6420,6420,6420,6420,0
|
|
20231103,153200,245468460,6420,6420,6420,6420,0
|
|
20231103,153100,245468460,6420,6420,6420,6420,0
|
|
20231103,153000,245468460,6420,6420,6420,6420,65
|
|
20231103,152900,245051160,6420,6420,6420,6420,0
|
|
20231103,152800,245051160,6420,6420,6420,6420,0
|
|
20231103,152700,245051160,6420,6420,6420,6420,0
|
|
20231103,152600,245051160,6420,6420,6420,6420,0
|
|
20231103,152500,245051160,6420,6420,6420,6420,0
|
|
20231103,152400,245051160,6420,6420,6420,6420,0
|
|
20231103,152300,245051160,6420,6420,6420,6420,0
|
|
20231103,152200,245051160,6420,6420,6420,6420,0
|
|
20231103,152100,245051160,6420,6420,6420,6420,0
|
|
20231103,152000,245051160,6420,6420,6420,6420,0
|
|
20231103,151900,245051160,6420,6420,6420,6420,33
|
|
20231103,151800,244839300,6420,6420,6420,6420,0
|
|
20231103,151700,244839300,6420,6390,6420,6390,2
|
|
20231103,151600,244826490,6420,6410,6420,6410,52
|
|
20231103,151500,244493160,6410,6410,6410,6410,0
|
|
20231103,151400,244493160,6410,6410,6410,6410,23
|
|
20231103,151300,244345730,6410,6410,6410,6410,0
|
|
20231103,151200,244345730,6410,6410,6410,6410,1
|
|
20231103,151100,244339320,6410,6410,6410,6410,0
|
|
20231103,151000,244339320,6410,6410,6410,6410,2
|
|
20231103,150900,244326500,6410,6410,6410,6410,2
|
|
20231103,150800,244313680,6420,6410,6420,6410,66
|
|
20231103,150700,243890540,6420,6420,6420,6420,0
|
|
20231103,150600,243890540,6420,6410,6420,6410,11
|
|
20231103,150500,243820010,6400,6400,6400,6400,5
|
|
20231103,150400,243788010,6410,6410,6410,6410,1
|
|
20231103,150300,243781600,6420,6420,6420,6420,0
|
|
20231103,150200,243781600,6420,6410,6420,6410,27
|
|
20231103,150100,243608510,6410,6410,6410,6410,10
|
|
20231103,150000,243544410,6410,6410,6410,6410,21
|
|
20231103,145900,243409800,6420,6420,6420,6420,0
|
|
20231103,145800,243409800,6420,6420,6420,6420,0
|
|
20231103,145700,243409800,6420,6420,6420,6420,0
|
|
20231103,145600,243409800,6420,6420,6420,6420,0
|
|
20231103,145500,243409800,6420,6420,6420,6420,0
|
|
20231103,145400,243409800,6420,6420,6420,6420,0
|
|
20231103,145300,243409800,6420,6420,6420,6420,0
|
|
20231103,145200,243409800,6420,6420,6420,6420,0
|
|
20231103,145100,243409800,6420,6420,6420,6420,78
|
|
20231103,145000,242909040,6420,6420,6420,6420,0
|
|
20231103,144900,242909040,6420,6420,6420,6420,22
|
|
20231103,144800,242767800,6390,6390,6390,6390,1
|
|
20231103,144700,242761410,6420,6420,6420,6420,0
|
|
20231103,144600,242761410,6420,6420,6420,6420,0
|
|
20231103,144500,242761410,6420,6420,6420,6420,33
|
|
20231103,144400,242549550,6420,6420,6420,6420,47
|
|
20231103,144300,242247810,6420,6420,6420,6420,0
|
|
20231103,144200,242247810,6420,6420,6420,6420,0
|
|
20231103,144100,242247810,6420,6420,6420,6420,1
|
|
20231103,144000,242241390,6420,6420,6420,6420,47
|
|
20231103,143900,241939650,6420,6420,6420,6420,0
|
|
20231103,143800,241939650,6420,6420,6420,6420,0
|
|
20231103,143700,241939650,6420,6420,6420,6420,44
|
|
20231103,143600,241657170,6420,6420,6420,6420,0
|
|
20231103,143500,241657170,6420,6420,6420,6420,442
|
|
20231103,143400,238819530,6420,6420,6420,6420,0
|
|
20231103,143300,238819530,6420,6420,6420,6420,0
|
|
20231103,143200,238819530,6420,6420,6420,6420,0
|
|
20231103,143100,238819530,6420,6420,6420,6420,0
|
|
20231103,143000,238819530,6420,6420,6420,6420,0
|
|
20231103,142900,238819530,6420,6400,6420,6400,782
|
|
20231103,142800,233814630,6420,6420,6420,6420,0
|
|
20231103,142700,233814630,6420,6420,6420,6420,3
|
|
20231103,142600,233795370,6400,6410,6410,6400,220
|
|
20231103,142500,232387070,6420,6420,6420,6420,441
|
|
20231103,142400,229555850,6420,6420,6420,6420,2
|
|
20231103,142300,229543010,6410,6410,6410,6410,100
|
|
20231103,142200,228902010,6420,6420,6420,6420,33
|
|
20231103,142100,228690150,6410,6420,6420,6410,1372
|
|
20231103,142000,219895410,6420,6420,6420,6420,22
|
|
20231103,141900,219754170,6410,6400,6410,6400,769
|
|
20231103,141800,214832350,6400,6400,6400,6400,0
|
|
20231103,141700,214832350,6400,6400,6400,6400,33
|
|
20231103,141600,214621150,6410,6410,6410,6410,0
|
|
20231103,141500,214621150,6410,6400,6410,6400,1791
|
|
20231103,141400,203158740,6400,6400,6400,6400,8
|
|
20231103,141300,203107540,6400,6400,6400,6400,0
|
|
20231103,141200,203107540,6400,6400,6400,6400,0
|
|
20231103,141100,203107540,6400,6400,6400,6400,0
|
|
20231103,141000,203107540,6400,6400,6400,6400,0
|
|
20231103,140900,203107540,6400,6400,6400,6400,0
|
|
20231103,140800,203107540,6400,6400,6400,6400,0
|
|
20231103,140700,203107540,6400,6400,6400,6400,27
|
|
20231103,140600,202934740,6400,6400,6400,6400,237
|
|
20231103,140500,201417940,6410,6410,6410,6410,441
|
|
20231103,140400,198591130,6420,6420,6420,6420,0
|
|
20231103,140300,198591130,6420,6420,6420,6420,0
|
|
20231103,140200,198591130,6420,6420,6420,6420,0
|
|
20231103,140100,198591130,6420,6420,6420,6420,0
|
|
20231103,140000,198591130,6420,6420,6420,6420,0
|
|
20231103,135900,198591130,6420,6420,6420,6420,0
|
|
20231103,135800,198591130,6420,6420,6420,6420,0
|
|
20231103,135700,198591130,6420,6420,6420,6420,238
|
|
20231103,135600,197063170,6420,6410,6420,6410,1369
|
|
20231103,135500,188287440,6400,6390,6400,6390,5503
|
|
20231103,135400,153088980,6390,6390,6390,6390,0
|
|
20231103,135300,153088980,6390,6390,6390,6390,0
|
|
20231103,135200,153088980,6390,6390,6390,6390,22
|
|
20231103,135100,152948400,6380,6380,6380,6380,344
|
|
20231103,135000,150753680,6380,6380,6380,6380,0
|
|
20231103,134900,150753680,6380,6380,6380,6380,0
|
|
20231103,134800,150753680,6380,6380,6380,6380,0
|
|
20231103,134700,150753680,6380,6380,6380,6380,0
|
|
20231103,134600,150753680,6380,6380,6380,6380,0
|
|
20231103,134500,150753680,6380,6380,6380,6380,442
|
|
20231103,134400,147933720,6380,6380,6380,6380,0
|
|
20231103,134300,147933720,6380,6380,6380,6380,0
|
|
20231103,134200,147933720,6380,6380,6380,6380,13
|
|
20231103,134100,147850780,6380,6380,6380,6380,0
|
|
20231103,134000,147850780,6380,6380,6380,6380,0
|
|
20231103,133900,147850780,6380,6380,6380,6380,0
|
|
20231103,133800,147850780,6380,6380,6380,6380,0
|
|
20231103,133700,147850780,6380,6380,6380,6380,0
|
|
20231103,133600,147850780,6380,6380,6380,6380,0
|
|
20231103,133500,147850780,6380,6380,6380,6380,441
|
|
20231103,133400,145037200,6380,6360,6380,6360,203
|
|
20231103,133300,143746060,6390,6390,6390,6390,0
|
|
20231103,133200,143746060,6390,6390,6390,6390,0
|
|
20231103,133100,143746060,6390,6390,6390,6390,0
|
|
20231103,133000,143746060,6390,6390,6390,6390,0
|
|
20231103,132900,143746060,6390,6390,6390,6390,0
|
|
20231103,132800,143746060,6390,6390,6390,6390,0
|
|
20231103,132700,143746060,6390,6390,6390,6390,0
|
|
20231103,132600,143746060,6390,6390,6390,6390,0
|
|
20231103,132500,143746060,6390,6380,6390,6380,441
|
|
20231103,132400,140928300,6380,6380,6380,6380,22
|
|
20231103,132300,140787940,6370,6370,6370,6370,251
|
|
20231103,132200,139189070,6370,6370,6370,6370,0
|
|
20231103,132100,139189070,6370,6370,6370,6370,0
|
|
20231103,132000,139189070,6370,6370,6370,6370,58
|
|
20231103,131900,138819610,6370,6370,6370,6370,0
|
|
20231103,131800,138819610,6370,6370,6370,6370,0
|
|
20231103,131700,138819610,6370,6370,6370,6370,0
|
|
20231103,131600,138819610,6370,6370,6370,6370,0
|
|
20231103,131500,138819610,6370,6380,6380,6370,456
|
|
20231103,131400,135910480,6380,6380,6380,6380,0
|
|
20231103,131300,135910480,6380,6380,6380,6380,0
|
|
20231103,131200,135910480,6380,6380,6380,6380,0
|
|
20231103,131100,135910480,6380,6380,6380,6380,0
|
|
20231103,131000,135910480,6380,6380,6380,6380,80
|
|
20231103,130900,135400080,6380,6380,6380,6380,0
|
|
20231103,130800,135400080,6380,6380,6380,6380,0
|
|
20231103,130700,135400080,6380,6380,6380,6380,0
|
|
20231103,130600,135400080,6380,6380,6380,6380,0
|
|
20231103,130500,135400080,6380,6380,6380,6380,441
|
|
20231103,130400,132586500,6380,6380,6380,6380,0
|
|
20231103,130300,132586500,6380,6360,6380,6360,23
|
|
20231103,130200,132440160,6390,6390,6390,6390,0
|
|
20231103,130100,132440160,6390,6390,6390,6390,0
|
|
20231103,130000,132440160,6390,6360,6390,6360,102
|
|
20231103,125900,131791380,6390,6390,6390,6390,0
|
|
20231103,125800,131791380,6390,6390,6390,6390,0
|
|
20231103,125700,131791380,6390,6390,6390,6390,0
|
|
20231103,125600,131791380,6390,6390,6390,6390,0
|
|
20231103,125500,131791380,6390,6380,6390,6380,441
|
|
20231103,125400,128974180,6380,6380,6380,6380,0
|
|
20231103,125300,128974180,6380,6380,6380,6380,47
|
|
20231103,125200,128674320,6380,6380,6380,6380,0
|
|
20231103,125100,128674320,6380,6370,6380,6360,251
|
|
20231103,125000,127077600,6380,6380,6380,6380,0
|
|
20231103,124900,127077600,6380,6380,6380,6380,0
|
|
20231103,124800,127077600,6380,6380,6380,6380,0
|
|
20231103,124700,127077600,6380,6380,6380,6380,0
|
|
20231103,124600,127077600,6380,6380,6380,6380,0
|
|
20231103,124500,127077600,6380,6380,6380,6380,442
|
|
20231103,124400,124257640,6380,6380,6380,6380,0
|
|
20231103,124300,124257640,6380,6380,6380,6380,0
|
|
20231103,124200,124257640,6380,6380,6380,6380,0
|
|
20231103,124100,124257640,6380,6380,6380,6380,0
|
|
20231103,124000,124257640,6380,6380,6380,6380,0
|
|
20231103,123900,124257640,6380,6380,6380,6380,0
|
|
20231103,123800,124257640,6380,6380,6380,6380,0
|
|
20231103,123700,124257640,6380,6380,6380,6380,0
|
|
20231103,123600,124257640,6380,6380,6380,6380,16
|
|
20231103,123500,124155560,6380,6380,6380,6380,441
|
|
20231103,123400,121341980,6370,6370,6370,6370,0
|
|
20231103,123300,121341980,6370,6370,6370,6370,0
|
|
20231103,123200,121341980,6370,6370,6370,6370,0
|
|
20231103,123100,121341980,6370,6380,6380,6370,3
|
|
20231103,123000,121322850,6390,6390,6390,6390,0
|
|
20231103,122900,121322850,6390,6390,6390,6390,0
|
|
20231103,122800,121322850,6390,6390,6390,6390,0
|
|
20231103,122700,121322850,6390,6390,6390,6390,0
|
|
20231103,122600,121322850,6390,6390,6390,6390,0
|
|
20231103,122500,121322850,6390,6390,6390,6390,441
|
|
20231103,122400,118504860,6390,6390,6390,6390,0
|
|
20231103,122300,118504860,6390,6390,6390,6390,0
|
|
20231103,122200,118504860,6390,6390,6390,6390,0
|
|
20231103,122100,118504860,6390,6390,6390,6390,0
|
|
20231103,122000,118504860,6390,6390,6390,6390,0
|
|
20231103,121900,118504860,6390,6390,6390,6390,0
|
|
20231103,121800,118504860,6390,6390,6390,6390,0
|
|
20231103,121700,118504860,6390,6390,6390,6390,1
|
|
20231103,121600,118498470,6390,6390,6390,6390,0
|
|
20231103,121500,118498470,6390,6390,6390,6390,441
|
|
20231103,121400,115680480,6390,6390,6390,6390,0
|
|
20231103,121300,115680480,6390,6390,6390,6390,0
|
|
20231103,121200,115680480,6390,6390,6390,6390,0
|
|
20231103,121100,115680480,6390,6390,6390,6390,0
|
|
20231103,121000,115680480,6390,6370,6390,6370,3
|
|
20231103,120900,115661330,6390,6390,6390,6390,0
|
|
20231103,120800,115661330,6390,6390,6390,6390,0
|
|
20231103,120700,115661330,6390,6390,6390,6390,0
|
|
20231103,120600,115661330,6390,6390,6390,6390,0
|
|
20231103,120500,115661330,6390,6390,6390,6390,441
|
|
20231103,120400,112843340,6390,6390,6390,6390,0
|
|
20231103,120300,112843340,6390,6390,6390,6390,0
|
|
20231103,120200,112843340,6390,6380,6390,6380,3
|
|
20231103,120100,112824180,6380,6380,6380,6380,10
|
|
20231103,120000,112760380,6390,6390,6390,6390,0
|
|
20231103,115900,112760380,6390,6390,6390,6390,0
|
|
20231103,115800,112760380,6390,6390,6390,6390,0
|
|
20231103,115700,112760380,6390,6390,6390,6390,0
|
|
20231103,115600,112760380,6390,6390,6390,6390,0
|
|
20231103,115500,112760380,6390,6390,6390,6390,441
|
|
20231103,115400,109942390,6390,6390,6390,6390,0
|
|
20231103,115300,109942390,6390,6390,6390,6390,0
|
|
20231103,115200,109942390,6390,6390,6390,6390,0
|
|
20231103,115100,109942390,6390,6390,6390,6390,0
|
|
20231103,115000,109942390,6390,6390,6390,6390,0
|
|
20231103,114900,109942390,6390,6390,6390,6390,0
|
|
20231103,114800,109942390,6390,6390,6390,6390,0
|
|
20231103,114700,109942390,6390,6370,6390,6370,5
|
|
20231103,114600,109910460,6390,6390,6390,6390,0
|
|
20231103,114500,109910460,6390,6390,6390,6390,442
|
|
20231103,114400,107086080,6390,6390,6390,6390,0
|
|
20231103,114300,107086080,6390,6390,6390,6390,0
|
|
20231103,114200,107086080,6390,6390,6390,6390,0
|
|
20231103,114100,107086080,6390,6390,6390,6390,0
|
|
20231103,114000,107086080,6390,6390,6390,6390,6
|
|
20231103,113900,107047740,6370,6370,6370,6370,20
|
|
20231103,113800,106920340,6390,6390,6390,6390,0
|
|
20231103,113700,106920340,6390,6390,6390,6390,0
|
|
20231103,113600,106920340,6390,6390,6390,6390,0
|
|
20231103,113500,106920340,6390,6390,6390,6390,441
|
|
20231103,113400,104102350,6390,6390,6390,6390,0
|
|
20231103,113300,104102350,6390,6390,6390,6390,0
|
|
20231103,113200,104102350,6390,6390,6390,6390,0
|
|
20231103,113100,104102350,6390,6390,6390,6390,0
|
|
20231103,113000,104102350,6390,6390,6390,6390,0
|
|
20231103,112900,104102350,6390,6390,6390,6390,0
|
|
20231103,112800,104102350,6390,6390,6390,6390,0
|
|
20231103,112700,104102350,6390,6390,6390,6390,0
|
|
20231103,112600,104102350,6390,6390,6390,6390,0
|
|
20231103,112500,104102350,6390,6390,6390,6390,441
|
|
20231103,112400,101284360,6390,6390,6390,6390,6
|
|
20231103,112300,101246020,6370,6370,6370,6370,5
|
|
20231103,112200,101214170,6390,6390,6390,6390,0
|
|
20231103,112100,101214170,6390,6390,6390,6390,0
|
|
20231103,112000,101214170,6390,6390,6390,6390,0
|
|
20231103,111900,101214170,6390,6390,6390,6390,0
|
|
20231103,111800,101214170,6390,6390,6390,6390,0
|
|
20231103,111700,101214170,6390,6390,6390,6390,0
|
|
20231103,111600,101214170,6390,6390,6390,6390,0
|
|
20231103,111500,101214170,6390,6380,6390,6380,441
|
|
20231103,111400,98396940,6380,6380,6380,6380,0
|
|
20231103,111300,98396940,6380,6380,6380,6380,0
|
|
20231103,111200,98396940,6380,6380,6380,6380,4
|
|
20231103,111100,98371420,6330,6330,6330,6330,0
|
|
20231103,111000,98371420,6330,6330,6330,6330,0
|
|
20231103,110900,98371420,6330,6330,6330,6330,0
|
|
20231103,110800,98371420,6330,6350,6350,6330,697
|
|
20231103,110700,93953520,6390,6380,6390,6380,55
|
|
20231103,110600,93602570,6390,6380,6390,6380,26
|
|
20231103,110500,93436680,6380,6380,6380,6380,491
|
|
20231103,110400,90304100,6380,6380,6380,6380,0
|
|
20231103,110300,90304100,6380,6370,6380,6370,51
|
|
20231103,110200,89979210,6370,6370,6370,6370,0
|
|
20231103,110100,89979210,6370,6370,6370,6370,1
|
|
20231103,110000,89972840,6330,6330,6330,6330,300
|
|
20231103,105900,88073840,6380,6380,6380,6380,0
|
|
20231103,105800,88073840,6380,6380,6380,6380,0
|
|
20231103,105700,88073840,6380,6380,6380,6380,0
|
|
20231103,105600,88073840,6380,6380,6380,6380,0
|
|
20231103,105500,88073840,6380,6380,6380,6380,442
|
|
20231103,105400,85253880,6380,6380,6380,6380,0
|
|
20231103,105300,85253880,6380,6380,6380,6380,0
|
|
20231103,105200,85253880,6380,6340,6380,6330,17
|
|
20231103,105100,85146070,6380,6380,6380,6380,0
|
|
20231103,105000,85146070,6380,6380,6380,6380,0
|
|
20231103,104900,85146070,6380,6380,6380,6380,0
|
|
20231103,104800,85146070,6380,6380,6380,6380,0
|
|
20231103,104700,85146070,6380,6380,6380,6380,0
|
|
20231103,104600,85146070,6380,6380,6380,6380,0
|
|
20231103,104500,85146070,6380,6370,6380,6370,441
|
|
20231103,104400,82332610,6370,6360,6370,6360,11
|
|
20231103,104300,82262630,6370,6370,6370,6370,0
|
|
20231103,104200,82262630,6370,6370,6370,6370,0
|
|
20231103,104100,82262630,6370,6370,6370,6370,0
|
|
20231103,104000,82262630,6370,6370,6370,6370,0
|
|
20231103,103900,82262630,6370,6360,6370,6360,141
|
|
20231103,103800,81365400,6360,6350,6360,6350,11
|
|
20231103,103700,81295540,6320,6320,6320,6320,0
|
|
20231103,103600,81295540,6320,6320,6320,6320,0
|
|
20231103,103500,81295540,6320,6320,6320,6320,300
|
|
20231103,103400,79399540,6310,6310,6310,6310,0
|
|
20231103,103300,79399540,6310,6310,6310,6310,0
|
|
20231103,103200,79399540,6310,6330,6330,6310,999
|
|
20231103,103100,73090240,6360,6360,6360,6360,0
|
|
20231103,103000,73090240,6360,6360,6360,6360,0
|
|
20231103,102900,73090240,6360,6360,6360,6360,0
|
|
20231103,102800,73090240,6360,6330,6360,6330,7
|
|
20231103,102700,73045780,6370,6370,6370,6370,0
|
|
20231103,102600,73045780,6370,6370,6370,6370,0
|
|
20231103,102500,73045780,6370,6370,6370,6370,441
|
|
20231103,102400,70236610,6370,6370,6370,6370,0
|
|
20231103,102300,70236610,6370,6370,6370,6370,0
|
|
20231103,102200,70236610,6370,6370,6370,6370,0
|
|
20231103,102100,70236610,6370,6370,6370,6370,0
|
|
20231103,102000,70236610,6370,6370,6370,6370,0
|
|
20231103,101900,70236610,6370,6370,6370,6370,0
|
|
20231103,101800,70236610,6370,6370,6370,6370,0
|
|
20231103,101700,70236610,6370,6370,6370,6370,0
|
|
20231103,101600,70236610,6370,6370,6370,6370,0
|
|
20231103,101500,70236610,6370,6370,6370,6370,441
|
|
20231103,101400,67427440,6370,6370,6370,6370,0
|
|
20231103,101300,67427440,6370,6370,6370,6370,0
|
|
20231103,101200,67427440,6370,6370,6370,6370,0
|
|
20231103,101100,67427440,6370,6370,6370,6370,0
|
|
20231103,101000,67427440,6370,6330,6370,6330,8
|
|
20231103,100900,67376640,6320,6320,6320,6320,0
|
|
20231103,100800,67376640,6320,6320,6320,6320,0
|
|
20231103,100700,67376640,6320,6360,6380,6320,135
|
|
20231103,100600,66520520,6370,6370,6370,6370,0
|
|
20231103,100500,66520520,6370,6370,6370,6370,441
|
|
20231103,100400,63711350,6370,6370,6370,6370,0
|
|
20231103,100300,63711350,6370,6370,6370,6370,0
|
|
20231103,100200,63711350,6370,6370,6370,6370,0
|
|
20231103,100100,63711350,6370,6370,6370,6370,0
|
|
20231103,100000,63711350,6370,6370,6370,6370,0
|
|
20231103,095900,63711350,6370,6370,6370,6370,0
|
|
20231103,095800,63711350,6370,6370,6370,6370,0
|
|
20231103,095700,63711350,6370,6370,6370,6370,0
|
|
20231103,095600,63711350,6370,6370,6370,6370,0
|
|
20231103,095500,63711350,6370,6360,6370,6360,442
|
|
20231103,095400,60898360,6360,6360,6360,6360,0
|
|
20231103,095300,60898360,6360,6360,6360,6360,0
|
|
20231103,095200,60898360,6360,6360,6360,6360,0
|
|
20231103,095100,60898360,6360,6360,6360,6360,0
|
|
20231103,095000,60898360,6360,6360,6360,6360,0
|
|
20231103,094900,60898360,6360,6360,6360,6360,0
|
|
20231103,094800,60898360,6360,6360,6360,6360,0
|
|
20231103,094700,60898360,6360,6340,6360,6320,976
|
|
20231103,094600,54724860,6360,6360,6360,6360,2
|
|
20231103,094500,54712140,6350,6340,6350,6340,441
|
|
20231103,094400,51912570,6340,6340,6340,6340,0
|
|
20231103,094300,51912570,6340,6340,6340,6340,0
|
|
20231103,094200,51912570,6340,6340,6340,6340,0
|
|
20231103,094100,51912570,6340,6340,6340,6340,0
|
|
20231103,094000,51912570,6340,6340,6340,6340,30
|
|
20231103,093900,51722370,6340,6340,6340,6340,0
|
|
20231103,093800,51722370,6340,6340,6340,6340,0
|
|
20231103,093700,51722370,6340,6340,6340,6340,1
|
|
20231103,093600,51716030,6350,6350,6350,6350,40
|
|
20231103,093500,51462030,6370,6370,6370,6370,601
|
|
20231103,093400,47633660,6370,6370,6370,6370,0
|
|
20231103,093300,47633660,6370,6370,6370,6370,0
|
|
20231103,093200,47633660,6370,6370,6370,6370,2
|
|
20231103,093100,47620920,6370,6370,6370,6370,2
|
|
20231103,093000,47608180,6340,6340,6340,6340,0
|
|
20231103,092900,47608180,6340,6340,6340,6340,0
|
|
20231103,092800,47608180,6340,6340,6340,6340,0
|
|
20231103,092700,47608180,6340,6370,6370,6340,401
|
|
20231103,092600,45065810,6330,6330,6330,6330,0
|
|
20231103,092500,45065810,6330,6380,6380,6330,563
|
|
20231103,092400,41479970,6380,6380,6380,6380,0
|
|
20231103,092300,41479970,6380,6380,6380,6380,10
|
|
20231103,092200,41416170,6380,6380,6380,6380,0
|
|
20231103,092100,41416170,6380,6380,6380,6380,71
|
|
20231103,092000,40963190,6380,6340,6380,6330,131
|
|
20231103,091900,40129900,6380,6380,6380,6380,0
|
|
20231103,091800,40129900,6380,6380,6380,6380,9
|
|
20231103,091700,40072480,6380,6380,6380,6380,1
|
|
20231103,091600,40066100,6380,6330,6380,6330,53
|
|
20231103,091500,39730460,6380,6370,6380,6370,441
|
|
20231103,091400,36919860,6370,6370,6370,6370,3
|
|
20231103,091300,36900750,6330,6330,6330,6330,1
|
|
20231103,091200,36894420,6380,6380,6380,6380,0
|
|
20231103,091100,36894420,6380,6380,6380,6380,100
|
|
20231103,091000,36256420,6390,6390,6390,6390,0
|
|
20231103,090900,36256420,6390,6390,6390,6390,0
|
|
20231103,090800,36256420,6390,6390,6390,6390,0
|
|
20231103,090700,36256420,6390,6390,6390,6390,0
|
|
20231103,090600,36256420,6390,6320,6390,6320,1269
|
|
20231103,090500,28210930,6320,6320,6320,6310,646
|
|
20231103,090400,24128810,6310,6340,6340,6310,1687
|
|
20231103,090300,13464340,6340,6360,6360,6340,1043
|
|
20231103,090200,6840790,6350,6350,6350,6350,432
|
|
20231103,090100,4097590,6350,6350,6350,6350,20
|
|
20231103,090000,3970590,6360,6390,6390,6360,623
|