662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,195900,218533750,6260,6260,6260,6260,483
|
|
20231110,195800,218533750,6260,6260,6260,6260,0
|
|
20231110,195700,218533750,6260,6260,6260,6260,0
|
|
20231110,195600,218533750,6260,6260,6260,6260,0
|
|
20231110,195500,218533750,6260,6260,6260,6260,0
|
|
20231110,195400,218533750,6260,6260,6260,6260,0
|
|
20231110,195300,218533750,6260,6260,6260,6260,0
|
|
20231110,195200,218533750,6260,6260,6260,6260,0
|
|
20231110,195100,218533750,6260,6260,6260,6260,0
|
|
20231110,195000,218533750,6260,6260,6260,6260,0
|
|
20231110,194900,218533750,6260,6260,6260,6260,0
|
|
20231110,194800,218533750,6260,6260,6260,6260,0
|
|
20231110,194700,218533750,6260,6260,6260,6260,0
|
|
20231110,194600,218533750,6260,6260,6260,6260,0
|
|
20231110,194500,218533750,6260,6260,6260,6260,0
|
|
20231110,194400,218533750,6260,6260,6260,6260,0
|
|
20231110,194300,218533750,6260,6260,6260,6260,0
|
|
20231110,194200,218533750,6260,6260,6260,6260,0
|
|
20231110,194100,218533750,6260,6260,6260,6260,0
|
|
20231110,194000,218533750,6260,6260,6260,6260,0
|
|
20231110,193900,218533750,6260,6260,6260,6260,0
|
|
20231110,193800,218533750,6260,6260,6260,6260,0
|
|
20231110,193700,218533750,6260,6260,6260,6260,0
|
|
20231110,193600,218533750,6260,6260,6260,6260,0
|
|
20231110,193500,218533750,6260,6260,6260,6260,0
|
|
20231110,193400,218533750,6260,6260,6260,6260,0
|
|
20231110,193300,218533750,6260,6260,6260,6260,0
|
|
20231110,193200,218533750,6260,6260,6260,6260,0
|
|
20231110,193100,218533750,6260,6260,6260,6260,0
|
|
20231110,193000,218533750,6260,6260,6260,6260,0
|
|
20231110,192900,218533750,6260,6260,6260,6260,483
|
|
20231110,192800,218533750,6260,6260,6260,6260,0
|
|
20231110,192700,218533750,6260,6260,6260,6260,0
|
|
20231110,192600,218533750,6260,6260,6260,6260,0
|
|
20231110,192500,218533750,6260,6260,6260,6260,0
|
|
20231110,192400,218533750,6260,6260,6260,6260,0
|
|
20231110,192300,218533750,6260,6260,6260,6260,0
|
|
20231110,192200,218533750,6260,6260,6260,6260,0
|
|
20231110,192100,218533750,6260,6260,6260,6260,0
|
|
20231110,192000,218533750,6260,6260,6260,6260,0
|
|
20231110,191900,218533750,6260,6260,6260,6260,0
|
|
20231110,191800,218533750,6260,6260,6260,6260,0
|
|
20231110,191700,218533750,6260,6260,6260,6260,0
|
|
20231110,191600,218533750,6260,6260,6260,6260,0
|
|
20231110,191500,218533750,6260,6260,6260,6260,0
|
|
20231110,191400,218533750,6260,6260,6260,6260,0
|
|
20231110,191300,218533750,6260,6260,6260,6260,0
|
|
20231110,191200,218533750,6260,6260,6260,6260,0
|
|
20231110,191100,218533750,6260,6260,6260,6260,0
|
|
20231110,191000,218533750,6260,6260,6260,6260,0
|
|
20231110,190900,218533750,6260,6260,6260,6260,0
|
|
20231110,190800,218533750,6260,6260,6260,6260,0
|
|
20231110,190700,218533750,6260,6260,6260,6260,0
|
|
20231110,190600,218533750,6260,6260,6260,6260,0
|
|
20231110,190500,218533750,6260,6260,6260,6260,0
|
|
20231110,190400,218533750,6260,6260,6260,6260,0
|
|
20231110,190300,218533750,6260,6260,6260,6260,0
|
|
20231110,190200,218533750,6260,6260,6260,6260,0
|
|
20231110,190100,218533750,6260,6260,6260,6260,0
|
|
20231110,190000,218533750,6260,6260,6260,6260,0
|
|
20231110,185900,218533750,6260,6260,6260,6260,483
|
|
20231110,185800,218533750,6260,6260,6260,6260,0
|
|
20231110,185700,218533750,6260,6260,6260,6260,0
|
|
20231110,185600,218533750,6260,6260,6260,6260,0
|
|
20231110,185500,218533750,6260,6260,6260,6260,0
|
|
20231110,185400,218533750,6260,6260,6260,6260,0
|
|
20231110,185300,218533750,6260,6260,6260,6260,0
|
|
20231110,185200,218533750,6260,6260,6260,6260,0
|
|
20231110,185100,218533750,6260,6260,6260,6260,0
|
|
20231110,185000,218533750,6260,6260,6260,6260,0
|
|
20231110,184900,218533750,6260,6260,6260,6260,0
|
|
20231110,184800,218533750,6260,6260,6260,6260,0
|
|
20231110,184700,218533750,6260,6260,6260,6260,0
|
|
20231110,184600,218533750,6260,6260,6260,6260,0
|
|
20231110,184500,218533750,6260,6260,6260,6260,0
|
|
20231110,184400,218533750,6260,6260,6260,6260,0
|
|
20231110,184300,218533750,6260,6260,6260,6260,0
|
|
20231110,184200,218533750,6260,6260,6260,6260,0
|
|
20231110,184100,218533750,6260,6260,6260,6260,0
|
|
20231110,184000,218533750,6260,6260,6260,6260,0
|
|
20231110,183900,218533750,6260,6260,6260,6260,0
|
|
20231110,183800,218533750,6260,6260,6260,6260,0
|
|
20231110,183700,218533750,6260,6260,6260,6260,0
|
|
20231110,183600,218533750,6260,6260,6260,6260,0
|
|
20231110,183500,218533750,6260,6260,6260,6260,0
|
|
20231110,183400,218533750,6260,6260,6260,6260,0
|
|
20231110,183300,218533750,6260,6260,6260,6260,0
|
|
20231110,183200,218533750,6260,6260,6260,6260,0
|
|
20231110,183100,218533750,6260,6260,6260,6260,0
|
|
20231110,183000,218533750,6260,6260,6260,6260,0
|
|
20231110,182900,218533750,6260,6260,6260,6260,483
|
|
20231110,182800,218533750,6260,6260,6260,6260,0
|
|
20231110,182700,218533750,6260,6260,6260,6260,0
|
|
20231110,182600,218533750,6260,6260,6260,6260,0
|
|
20231110,182500,218533750,6260,6260,6260,6260,0
|
|
20231110,182400,218533750,6260,6260,6260,6260,0
|
|
20231110,182300,218533750,6260,6260,6260,6260,0
|
|
20231110,182200,218533750,6260,6260,6260,6260,0
|
|
20231110,182100,218533750,6260,6260,6260,6260,0
|
|
20231110,182000,218533750,6260,6260,6260,6260,0
|
|
20231110,181900,218533750,6260,6260,6260,6260,0
|
|
20231110,181800,218533750,6260,6260,6260,6260,0
|
|
20231110,181700,218533750,6260,6260,6260,6260,0
|
|
20231110,181600,218533750,6260,6260,6260,6260,0
|
|
20231110,181500,218533750,6260,6260,6260,6260,0
|
|
20231110,181400,218533750,6260,6260,6260,6260,0
|
|
20231110,181300,218533750,6260,6260,6260,6260,0
|
|
20231110,181200,218533750,6260,6260,6260,6260,0
|
|
20231110,181100,218533750,6260,6260,6260,6260,0
|
|
20231110,181000,218533750,6260,6260,6260,6260,0
|
|
20231110,180900,218533750,6260,6260,6260,6260,0
|
|
20231110,180800,218533750,6260,6260,6260,6260,0
|
|
20231110,180700,218533750,6260,6260,6260,6260,0
|
|
20231110,180600,218533750,6260,6260,6260,6260,0
|
|
20231110,180500,218533750,6260,6260,6260,6260,0
|
|
20231110,180400,218533750,6260,6260,6260,6260,0
|
|
20231110,180300,218533750,6260,6260,6260,6260,0
|
|
20231110,180200,218533750,6260,6260,6260,6260,0
|
|
20231110,180100,218533750,6260,6260,6260,6260,0
|
|
20231110,180000,218533750,6260,6260,6260,6260,0
|
|
20231110,175900,218533750,6260,6260,6260,6260,483
|
|
20231110,175800,218533750,6260,6260,6260,6260,0
|
|
20231110,175700,218533750,6260,6260,6260,6260,0
|
|
20231110,175600,218533750,6260,6260,6260,6260,0
|
|
20231110,175500,218533750,6260,6260,6260,6260,0
|
|
20231110,175400,218533750,6260,6260,6260,6260,0
|
|
20231110,175300,218533750,6260,6260,6260,6260,0
|
|
20231110,175200,218533750,6260,6260,6260,6260,0
|
|
20231110,175100,218533750,6260,6260,6260,6260,0
|
|
20231110,175000,218533750,6260,6260,6260,6260,0
|
|
20231110,174900,218533750,6260,6260,6260,6260,0
|
|
20231110,174800,218533750,6260,6260,6260,6260,0
|
|
20231110,174700,218533750,6260,6260,6260,6260,0
|
|
20231110,174600,218533750,6260,6260,6260,6260,0
|
|
20231110,174500,218533750,6260,6260,6260,6260,0
|
|
20231110,174400,218533750,6260,6260,6260,6260,0
|
|
20231110,174300,218533750,6260,6260,6260,6260,0
|
|
20231110,174200,218533750,6260,6260,6260,6260,0
|
|
20231110,174100,218533750,6260,6260,6260,6260,0
|
|
20231110,174000,218533750,6260,6260,6260,6260,0
|
|
20231110,173900,218533750,6260,6260,6260,6260,0
|
|
20231110,173800,218533750,6260,6260,6260,6260,0
|
|
20231110,173700,218533750,6260,6260,6260,6260,0
|
|
20231110,173600,218533750,6260,6260,6260,6260,0
|
|
20231110,173500,218533750,6260,6260,6260,6260,0
|
|
20231110,173400,218533750,6260,6260,6260,6260,0
|
|
20231110,173300,218533750,6260,6260,6260,6260,0
|
|
20231110,173200,218533750,6260,6260,6260,6260,0
|
|
20231110,173100,218533750,6260,6260,6260,6260,0
|
|
20231110,173000,218533750,6260,6260,6260,6260,0
|
|
20231110,172900,218533750,6260,6260,6260,6260,483
|
|
20231110,172800,218533750,6260,6260,6260,6260,0
|
|
20231110,172700,218533750,6260,6260,6260,6260,0
|
|
20231110,172600,218533750,6260,6260,6260,6260,0
|
|
20231110,172500,218533750,6260,6260,6260,6260,0
|
|
20231110,172400,218533750,6260,6260,6260,6260,0
|
|
20231110,172300,218533750,6260,6260,6260,6260,0
|
|
20231110,172200,218533750,6260,6260,6260,6260,0
|
|
20231110,172100,218533750,6260,6260,6260,6260,0
|
|
20231110,172000,218533750,6260,6260,6260,6260,0
|
|
20231110,171900,218533750,6260,6260,6260,6260,0
|
|
20231110,171800,218533750,6260,6260,6260,6260,0
|
|
20231110,171700,218533750,6260,6260,6260,6260,0
|
|
20231110,171600,218533750,6260,6260,6260,6260,0
|
|
20231110,171500,218533750,6260,6260,6260,6260,0
|
|
20231110,171400,218533750,6260,6260,6260,6260,0
|
|
20231110,171300,218533750,6260,6260,6260,6260,0
|
|
20231110,171200,218533750,6260,6260,6260,6260,0
|
|
20231110,171100,218533750,6260,6260,6260,6260,0
|
|
20231110,171000,218533750,6260,6260,6260,6260,0
|
|
20231110,170900,218533750,6260,6260,6260,6260,0
|
|
20231110,170800,218533750,6260,6260,6260,6260,0
|
|
20231110,170700,218533750,6260,6260,6260,6260,0
|
|
20231110,170600,218533750,6260,6260,6260,6260,0
|
|
20231110,170500,218533750,6260,6260,6260,6260,0
|
|
20231110,170400,218533750,6260,6260,6260,6260,0
|
|
20231110,170300,218533750,6260,6260,6260,6260,0
|
|
20231110,170200,218533750,6260,6260,6260,6260,0
|
|
20231110,170100,218533750,6260,6260,6260,6260,0
|
|
20231110,170000,218533750,6260,6260,6260,6260,0
|
|
20231110,165900,218533750,6260,6260,6260,6260,483
|
|
20231110,165800,218533750,6260,6260,6260,6260,0
|
|
20231110,165700,218533750,6260,6260,6260,6260,0
|
|
20231110,165600,218533750,6260,6260,6260,6260,0
|
|
20231110,165500,218533750,6260,6260,6260,6260,0
|
|
20231110,165400,218533750,6260,6260,6260,6260,0
|
|
20231110,165300,218533750,6260,6260,6260,6260,0
|
|
20231110,165200,218533750,6260,6260,6260,6260,0
|
|
20231110,165100,218533750,6260,6260,6260,6260,0
|
|
20231110,165000,218533750,6260,6260,6260,6260,0
|
|
20231110,164900,218533750,6260,6260,6260,6260,0
|
|
20231110,164800,218533750,6260,6260,6260,6260,0
|
|
20231110,164700,218533750,6260,6260,6260,6260,0
|
|
20231110,164600,218533750,6260,6260,6260,6260,0
|
|
20231110,164500,218533750,6260,6260,6260,6260,0
|
|
20231110,164400,218533750,6260,6260,6260,6260,0
|
|
20231110,164300,218533750,6260,6260,6260,6260,0
|
|
20231110,164200,218533750,6260,6260,6260,6260,0
|
|
20231110,164100,218533750,6260,6260,6260,6260,0
|
|
20231110,164000,218533750,6260,6260,6260,6260,0
|
|
20231110,163900,218533750,6260,6260,6260,6260,0
|
|
20231110,163800,218533750,6260,6260,6260,6260,0
|
|
20231110,163700,218533750,6260,6260,6260,6260,0
|
|
20231110,163600,218533750,6260,6260,6260,6260,0
|
|
20231110,163500,218533750,6260,6260,6260,6260,0
|
|
20231110,163400,218533750,6260,6260,6260,6260,0
|
|
20231110,163300,218533750,6260,6260,6260,6260,0
|
|
20231110,163200,218533750,6260,6260,6260,6260,0
|
|
20231110,163100,218533750,6260,6260,6260,6260,0
|
|
20231110,163000,218533750,6260,6260,6260,6260,0
|
|
20231110,162900,218533750,6260,6260,6260,6260,483
|
|
20231110,162800,218533750,6260,6260,6260,6260,0
|
|
20231110,162700,218533750,6260,6260,6260,6260,0
|
|
20231110,162600,218533750,6260,6260,6260,6260,0
|
|
20231110,162500,218533750,6260,6260,6260,6260,0
|
|
20231110,162400,218533750,6260,6260,6260,6260,0
|
|
20231110,162300,218533750,6260,6260,6260,6260,0
|
|
20231110,162200,218533750,6260,6260,6260,6260,0
|
|
20231110,162100,218533750,6260,6260,6260,6260,0
|
|
20231110,162000,218533750,6260,6260,6260,6260,0
|
|
20231110,161900,218533750,6260,6260,6260,6260,0
|
|
20231110,161800,218533750,6260,6260,6260,6260,0
|
|
20231110,161700,218533750,6260,6260,6260,6260,0
|
|
20231110,161600,218533750,6260,6260,6260,6260,0
|
|
20231110,161500,218533750,6260,6260,6260,6260,0
|
|
20231110,161400,218533750,6260,6260,6260,6260,0
|
|
20231110,161300,218533750,6260,6260,6260,6260,0
|
|
20231110,161200,218533750,6260,6260,6260,6260,0
|
|
20231110,161100,218533750,6260,6260,6260,6260,0
|
|
20231110,161000,218533750,6260,6260,6260,6260,0
|
|
20231110,160900,218533750,6260,6260,6260,6260,0
|
|
20231110,160800,218533750,6260,6260,6260,6260,0
|
|
20231110,160700,218533750,6260,6260,6260,6260,0
|
|
20231110,160600,218533750,6260,6260,6260,6260,0
|
|
20231110,160500,218533750,6260,6260,6260,6260,0
|
|
20231110,160400,218533750,6260,6260,6260,6260,0
|
|
20231110,160300,218533750,6260,6260,6260,6260,0
|
|
20231110,160200,218533750,6260,6260,6260,6260,0
|
|
20231110,160100,218533750,6260,6260,6260,6260,0
|
|
20231110,160000,218533750,6260,6260,6260,6260,0
|
|
20231110,155900,218533750,6260,6260,6260,6260,483
|
|
20231110,155800,218533750,6260,6260,6260,6260,0
|
|
20231110,155700,218533750,6260,6260,6260,6260,0
|
|
20231110,155600,218533750,6260,6260,6260,6260,0
|
|
20231110,155500,218533750,6260,6260,6260,6260,0
|
|
20231110,155400,218533750,6260,6260,6260,6260,0
|
|
20231110,155300,218533750,6260,6260,6260,6260,0
|
|
20231110,155200,218533750,6260,6260,6260,6260,0
|
|
20231110,155100,218533750,6260,6260,6260,6260,0
|
|
20231110,155000,218533750,6260,6260,6260,6260,0
|
|
20231110,154900,218533750,6260,6260,6260,6260,0
|
|
20231110,154800,218533750,6260,6260,6260,6260,0
|
|
20231110,154700,218533750,6260,6260,6260,6260,0
|
|
20231110,154600,218533750,6260,6260,6260,6260,0
|
|
20231110,154500,218533750,6260,6260,6260,6260,0
|
|
20231110,154400,218533750,6260,6260,6260,6260,0
|
|
20231110,154300,218533750,6260,6260,6260,6260,0
|
|
20231110,154200,218533750,6260,6260,6260,6260,0
|
|
20231110,154100,218533750,6260,6260,6260,6260,0
|
|
20231110,154000,218533750,6260,6260,6260,6260,0
|
|
20231110,153900,218533750,6260,6260,6260,6260,0
|
|
20231110,153800,218533750,6260,6260,6260,6260,0
|
|
20231110,153700,218533750,6260,6260,6260,6260,0
|
|
20231110,153600,218533750,6260,6260,6260,6260,0
|
|
20231110,153500,218533750,6260,6260,6260,6260,0
|
|
20231110,153400,218533750,6260,6260,6260,6260,0
|
|
20231110,153300,218533750,6260,6260,6260,6260,0
|
|
20231110,153200,218533750,6260,6260,6260,6260,0
|
|
20231110,153100,218533750,6260,6260,6260,6260,0
|
|
20231110,153000,218533750,6260,6260,6260,6260,483
|
|
20231110,152900,215510170,6240,6240,6240,6240,0
|
|
20231110,152800,215510170,6240,6240,6240,6240,0
|
|
20231110,152700,215510170,6240,6240,6240,6240,0
|
|
20231110,152600,215510170,6240,6240,6240,6240,0
|
|
20231110,152500,215510170,6240,6240,6240,6240,0
|
|
20231110,152400,215510170,6240,6240,6240,6240,0
|
|
20231110,152300,215510170,6240,6240,6240,6240,0
|
|
20231110,152200,215510170,6240,6240,6240,6240,0
|
|
20231110,152100,215510170,6240,6240,6240,6240,0
|
|
20231110,152000,215510170,6240,6240,6240,6240,0
|
|
20231110,151900,215510170,6240,6240,6240,6240,0
|
|
20231110,151800,215510170,6240,6240,6240,6240,0
|
|
20231110,151700,215510170,6240,6240,6240,6240,1
|
|
20231110,151600,215503930,6210,6220,6220,6210,51
|
|
20231110,151500,215186730,6220,6220,6220,6220,0
|
|
20231110,151400,215186730,6220,6220,6220,6220,0
|
|
20231110,151300,215186730,6220,6220,6220,6220,0
|
|
20231110,151200,215186730,6220,6220,6220,6220,1
|
|
20231110,151100,215180510,6220,6220,6220,6220,0
|
|
20231110,151000,215180510,6220,6220,6220,6220,0
|
|
20231110,150900,215180510,6220,6220,6220,6220,0
|
|
20231110,150800,215180510,6220,6220,6220,6220,0
|
|
20231110,150700,215180510,6220,6220,6220,6220,3
|
|
20231110,150600,215161850,6220,6220,6220,6220,0
|
|
20231110,150500,215161850,6220,6220,6220,6220,0
|
|
20231110,150400,215161850,6220,6220,6220,6220,0
|
|
20231110,150300,215161850,6220,6220,6220,6220,0
|
|
20231110,150200,215161850,6220,6220,6220,6220,0
|
|
20231110,150100,215161850,6220,6220,6220,6220,0
|
|
20231110,150000,215161850,6220,6220,6220,6220,0
|
|
20231110,145900,215161850,6220,6220,6220,6220,0
|
|
20231110,145800,215161850,6220,6220,6220,6220,0
|
|
20231110,145700,215161850,6220,6220,6220,6220,0
|
|
20231110,145600,215161850,6220,6220,6220,6220,0
|
|
20231110,145500,215161850,6220,6220,6220,6220,0
|
|
20231110,145400,215161850,6220,6220,6220,6220,0
|
|
20231110,145300,215161850,6220,6220,6220,6220,0
|
|
20231110,145200,215161850,6220,6220,6220,6220,0
|
|
20231110,145100,215161850,6220,6220,6220,6220,0
|
|
20231110,145000,215161850,6220,6220,6220,6220,0
|
|
20231110,144900,215161850,6220,6220,6220,6220,0
|
|
20231110,144800,215161850,6220,6220,6220,6220,1
|
|
20231110,144700,215155630,6250,6250,6250,6250,0
|
|
20231110,144600,215155630,6250,6250,6250,6250,0
|
|
20231110,144500,215155630,6250,6250,6250,6250,0
|
|
20231110,144400,215155630,6250,6250,6250,6250,0
|
|
20231110,144300,215155630,6250,6250,6250,6250,0
|
|
20231110,144200,215155630,6250,6250,6250,6250,0
|
|
20231110,144100,215155630,6250,6250,6250,6250,0
|
|
20231110,144000,215155630,6250,6250,6250,6250,0
|
|
20231110,143900,215155630,6250,6250,6250,6250,0
|
|
20231110,143800,215155630,6250,6250,6250,6250,0
|
|
20231110,143700,215155630,6250,6250,6250,6250,0
|
|
20231110,143600,215155630,6250,6250,6250,6250,443
|
|
20231110,143500,212386880,6210,6210,6210,6210,0
|
|
20231110,143400,212386880,6210,6210,6210,6210,0
|
|
20231110,143300,212386880,6210,6210,6210,6210,0
|
|
20231110,143200,212386880,6210,6210,6210,6210,64
|
|
20231110,143100,211989440,6210,6210,6210,6210,0
|
|
20231110,143000,211989440,6210,6220,6220,6210,60
|
|
20231110,142900,211616830,6260,6260,6260,6260,0
|
|
20231110,142800,211616830,6260,6260,6260,6260,0
|
|
20231110,142700,211616830,6260,6260,6260,6260,0
|
|
20231110,142600,211616830,6260,6260,6260,6260,0
|
|
20231110,142500,211616830,6260,6260,6260,6260,441
|
|
20231110,142400,208856170,6260,6260,6260,6260,0
|
|
20231110,142300,208856170,6260,6260,6260,6260,0
|
|
20231110,142200,208856170,6260,6260,6260,6260,0
|
|
20231110,142100,208856170,6260,6260,6260,6260,0
|
|
20231110,142000,208856170,6260,6260,6260,6260,0
|
|
20231110,141900,208856170,6260,6260,6260,6260,0
|
|
20231110,141800,208856170,6260,6260,6260,6260,0
|
|
20231110,141700,208856170,6260,6260,6260,6260,0
|
|
20231110,141600,208856170,6260,6260,6260,6260,0
|
|
20231110,141500,208856170,6260,6260,6260,6260,441
|
|
20231110,141400,206095510,6260,6260,6260,6260,0
|
|
20231110,141300,206095510,6260,6260,6260,6260,0
|
|
20231110,141200,206095510,6260,6260,6260,6260,0
|
|
20231110,141100,206095510,6260,6260,6260,6260,0
|
|
20231110,141000,206095510,6260,6260,6260,6260,0
|
|
20231110,140900,206095510,6260,6260,6260,6260,0
|
|
20231110,140800,206095510,6260,6260,6260,6260,0
|
|
20231110,140700,206095510,6260,6260,6260,6260,0
|
|
20231110,140600,206095510,6260,6260,6260,6260,0
|
|
20231110,140500,206095510,6260,6250,6260,6250,441
|
|
20231110,140400,203337120,6250,6250,6250,6250,0
|
|
20231110,140300,203337120,6250,6250,6250,6250,0
|
|
20231110,140200,203337120,6250,6250,6250,6250,40
|
|
20231110,140100,203087120,6250,6250,6250,6250,0
|
|
20231110,140000,203087120,6250,6250,6250,6250,0
|
|
20231110,135900,203087120,6250,6250,6250,6250,0
|
|
20231110,135800,203087120,6250,6250,6250,6250,0
|
|
20231110,135700,203087120,6250,6250,6250,6250,0
|
|
20231110,135600,203087120,6250,6250,6250,6250,0
|
|
20231110,135500,203087120,6250,6250,6250,6250,441
|
|
20231110,135400,200330870,6240,6240,6240,6240,0
|
|
20231110,135300,200330870,6240,6240,6240,6240,30
|
|
20231110,135200,200143670,6250,6250,6250,6250,0
|
|
20231110,135100,200143670,6250,6250,6250,6250,0
|
|
20231110,135000,200143670,6250,6250,6250,6250,0
|
|
20231110,134900,200143670,6250,6250,6250,6250,0
|
|
20231110,134800,200143670,6250,6250,6250,6250,0
|
|
20231110,134700,200143670,6250,6250,6250,6250,1
|
|
20231110,134600,200137420,6250,6250,6250,6250,0
|
|
20231110,134500,200137420,6250,6240,6250,6240,442
|
|
20231110,134400,197376330,6240,6240,6240,6240,0
|
|
20231110,134300,197376330,6240,6240,6240,6240,0
|
|
20231110,134200,197376330,6240,6240,6240,6240,3817
|
|
20231110,134100,173558250,6240,6240,6240,6240,0
|
|
20231110,134000,173558250,6240,6240,6240,6240,1
|
|
20231110,133900,173552010,6210,6210,6210,6210,442
|
|
20231110,133800,170807190,6260,6260,6260,6260,0
|
|
20231110,133700,170807190,6260,6260,6260,6260,0
|
|
20231110,133600,170807190,6260,6260,6260,6260,0
|
|
20231110,133500,170807190,6260,6260,6260,6260,491
|
|
20231110,133400,167733530,6250,6250,6250,6250,0
|
|
20231110,133300,167733530,6250,6250,6250,6250,0
|
|
20231110,133200,167733530,6250,6250,6250,6250,0
|
|
20231110,133100,167733530,6250,6250,6250,6250,0
|
|
20231110,133000,167733530,6250,6250,6250,6250,0
|
|
20231110,132900,167733530,6250,6250,6250,6250,0
|
|
20231110,132800,167733530,6250,6250,6250,6250,0
|
|
20231110,132700,167733530,6250,6250,6250,6250,0
|
|
20231110,132600,167733530,6250,6250,6250,6250,0
|
|
20231110,132500,167733530,6250,6250,6250,6250,441
|
|
20231110,132400,164977280,6240,6240,6240,6240,0
|
|
20231110,132300,164977280,6240,6240,6240,6240,0
|
|
20231110,132200,164977280,6240,6240,6240,6240,20
|
|
20231110,132100,164852480,6240,6240,6240,6240,0
|
|
20231110,132000,164852480,6240,6240,6240,6240,0
|
|
20231110,131900,164852480,6240,6240,6240,6240,0
|
|
20231110,131800,164852480,6240,6240,6240,6240,0
|
|
20231110,131700,164852480,6240,6240,6240,6240,0
|
|
20231110,131600,164852480,6240,6240,6240,6240,0
|
|
20231110,131500,164852480,6240,6230,6240,6230,441
|
|
20231110,131400,162100660,6230,6230,6230,6230,0
|
|
20231110,131300,162100660,6230,6230,6230,6230,0
|
|
20231110,131200,162100660,6230,6230,6230,6230,15
|
|
20231110,131100,162007210,6240,6240,6240,6240,0
|
|
20231110,131000,162007210,6240,6240,6240,6240,0
|
|
20231110,130900,162007210,6240,6240,6240,6240,0
|
|
20231110,130800,162007210,6240,6240,6240,6240,0
|
|
20231110,130700,162007210,6240,6240,6240,6240,0
|
|
20231110,130600,162007210,6240,6240,6240,6240,0
|
|
20231110,130500,162007210,6240,6230,6240,6230,441
|
|
20231110,130400,159258870,6230,6230,6230,6230,0
|
|
20231110,130300,159258870,6230,6230,6230,6230,0
|
|
20231110,130200,159258870,6230,6230,6230,6230,0
|
|
20231110,130100,159258870,6230,6230,6230,6230,0
|
|
20231110,130000,159258870,6230,6230,6230,6230,0
|
|
20231110,125900,159258870,6230,6230,6230,6230,0
|
|
20231110,125800,159258870,6230,6210,6230,6210,23
|
|
20231110,125700,159115960,6220,6220,6220,6220,0
|
|
20231110,125600,159115960,6220,6220,6220,6220,0
|
|
20231110,125500,159115960,6220,6210,6220,6210,441
|
|
20231110,125400,156377340,6210,6210,6210,6210,0
|
|
20231110,125300,156377340,6210,6210,6210,6210,0
|
|
20231110,125200,156377340,6210,6210,6210,6210,0
|
|
20231110,125100,156377340,6210,6210,6210,6210,0
|
|
20231110,125000,156377340,6210,6210,6210,6210,0
|
|
20231110,124900,156377340,6210,6210,6210,6210,0
|
|
20231110,124800,156377340,6210,6210,6210,6210,0
|
|
20231110,124700,156377340,6210,6210,6210,6210,0
|
|
20231110,124600,156377340,6210,6210,6210,6210,1
|
|
20231110,124500,156371130,6160,6160,6160,6160,0
|
|
20231110,124400,156371130,6160,6160,6160,6160,0
|
|
20231110,124300,156371130,6160,6160,6160,6160,9
|
|
20231110,124200,156315690,6210,6210,6210,6210,0
|
|
20231110,124100,156315690,6210,6210,6210,6210,0
|
|
20231110,124000,156315690,6210,6210,6210,6210,0
|
|
20231110,123900,156315690,6210,6210,6210,6210,0
|
|
20231110,123800,156315690,6210,6210,6210,6210,110
|
|
20231110,123700,155632590,6210,6210,6210,6210,0
|
|
20231110,123600,155632590,6210,6210,6210,6210,0
|
|
20231110,123500,155632590,6210,6200,6210,6200,491
|
|
20231110,123400,152583970,6200,6200,6200,6200,0
|
|
20231110,123300,152583970,6200,6200,6200,6200,0
|
|
20231110,123200,152583970,6200,6200,6200,6200,0
|
|
20231110,123100,152583970,6200,6200,6200,6200,0
|
|
20231110,123000,152583970,6200,6200,6200,6200,0
|
|
20231110,122900,152583970,6200,6200,6200,6200,0
|
|
20231110,122800,152583970,6200,6200,6200,6200,0
|
|
20231110,122700,152583970,6200,6200,6200,6200,0
|
|
20231110,122600,152583970,6200,6200,6200,6200,0
|
|
20231110,122500,152583970,6200,6200,6200,6200,441
|
|
20231110,122400,149849770,6190,6190,6190,6190,0
|
|
20231110,122300,149849770,6190,6190,6190,6190,0
|
|
20231110,122200,149849770,6190,6190,6190,6190,0
|
|
20231110,122100,149849770,6190,6190,6190,6190,1
|
|
20231110,122000,149843580,6160,6160,6160,6160,1
|
|
20231110,121900,149837420,6160,6160,6160,6160,0
|
|
20231110,121800,149837420,6160,6190,6190,6150,97
|
|
20231110,121700,149240280,6210,6210,6210,6210,0
|
|
20231110,121600,149240280,6210,6210,6210,6210,0
|
|
20231110,121500,149240280,6210,6200,6210,6200,441
|
|
20231110,121400,146501710,6210,6210,6210,6210,0
|
|
20231110,121300,146501710,6210,6190,6210,6190,500
|
|
20231110,121200,143397740,6170,6170,6170,6170,0
|
|
20231110,121100,143397740,6170,6170,6170,6170,0
|
|
20231110,121000,143397740,6170,6170,6170,6170,0
|
|
20231110,120900,143397740,6170,6170,6170,6170,0
|
|
20231110,120800,143397740,6170,6180,6180,6170,85
|
|
20231110,120700,142873280,6190,6190,6190,6190,4
|
|
20231110,120600,142848520,6190,6190,6190,6190,16
|
|
20231110,120500,142749480,6200,6200,6200,6200,441
|
|
20231110,120400,140015280,6210,6210,6210,6210,0
|
|
20231110,120300,140015280,6210,6210,6210,6210,0
|
|
20231110,120200,140015280,6210,6210,6210,6210,0
|
|
20231110,120100,140015280,6210,6210,6210,6210,0
|
|
20231110,120000,140015280,6210,6210,6210,6210,0
|
|
20231110,115900,140015280,6210,6210,6210,6210,0
|
|
20231110,115800,140015280,6210,6210,6210,6210,0
|
|
20231110,115700,140015280,6210,6210,6210,6210,0
|
|
20231110,115600,140015280,6210,6210,6210,6210,0
|
|
20231110,115500,140015280,6210,6200,6210,6200,441
|
|
20231110,115400,137280750,6200,6200,6200,6200,0
|
|
20231110,115300,137280750,6200,6200,6200,6200,0
|
|
20231110,115200,137280750,6200,6200,6200,6200,0
|
|
20231110,115100,137280750,6200,6190,6200,6190,6
|
|
20231110,115000,137243600,6200,6200,6200,6200,0
|
|
20231110,114900,137243600,6200,6200,6200,6200,0
|
|
20231110,114800,137243600,6200,6190,6200,6190,50
|
|
20231110,114700,136933730,6200,6200,6200,6200,0
|
|
20231110,114600,136933730,6200,6200,6200,6200,0
|
|
20231110,114500,136933730,6200,6190,6200,6190,442
|
|
20231110,114400,134195830,6200,6200,6200,6200,0
|
|
20231110,114300,134195830,6200,6200,6200,6200,0
|
|
20231110,114200,134195830,6200,6200,6200,6200,0
|
|
20231110,114100,134195830,6200,6200,6200,6200,0
|
|
20231110,114000,134195830,6200,6200,6200,6200,0
|
|
20231110,113900,134195830,6200,6200,6200,6200,0
|
|
20231110,113800,134195830,6200,6200,6200,6200,0
|
|
20231110,113700,134195830,6200,6200,6200,6200,0
|
|
20231110,113600,134195830,6200,6200,6200,6200,0
|
|
20231110,113500,134195830,6200,6190,6200,6190,441
|
|
20231110,113400,131465910,6190,6190,6190,6190,0
|
|
20231110,113300,131465910,6190,6190,6190,6190,0
|
|
20231110,113200,131465910,6190,6190,6190,6190,0
|
|
20231110,113100,131465910,6190,6190,6190,6190,0
|
|
20231110,113000,131465910,6190,6190,6190,6190,0
|
|
20231110,112900,131465910,6190,6190,6190,6190,0
|
|
20231110,112800,131465910,6190,6190,6190,6190,0
|
|
20231110,112700,131465910,6190,6190,6190,6190,0
|
|
20231110,112600,131465910,6190,6190,6190,6190,22
|
|
20231110,112500,131329730,6190,6190,6190,6190,441
|
|
20231110,112400,128599940,6190,6190,6190,6190,0
|
|
20231110,112300,128599940,6190,6190,6190,6190,0
|
|
20231110,112200,128599940,6190,6190,6190,6190,0
|
|
20231110,112100,128599940,6190,6190,6190,6190,0
|
|
20231110,112000,128599940,6190,6190,6190,6190,22
|
|
20231110,111900,128463760,6190,6190,6190,6190,0
|
|
20231110,111800,128463760,6190,6190,6190,6190,0
|
|
20231110,111700,128463760,6190,6190,6190,6190,0
|
|
20231110,111600,128463760,6190,6190,6190,6190,0
|
|
20231110,111500,128463760,6190,6190,6190,6190,441
|
|
20231110,111400,125733970,6180,6180,6180,6180,0
|
|
20231110,111300,125733970,6180,6180,6180,6180,0
|
|
20231110,111200,125733970,6180,6180,6180,6180,3
|
|
20231110,111100,125715430,6180,6180,6180,6180,2
|
|
20231110,111000,125703070,6210,6210,6210,6210,0
|
|
20231110,110900,125703070,6210,6210,6210,6210,0
|
|
20231110,110800,125703070,6210,6210,6210,6210,0
|
|
20231110,110700,125703070,6210,6210,6210,6210,0
|
|
20231110,110600,125703070,6210,6210,6210,6210,0
|
|
20231110,110500,125703070,6210,6210,6210,6210,441
|
|
20231110,110400,122964460,6210,6210,6210,6210,0
|
|
20231110,110300,122964460,6210,6210,6210,6210,0
|
|
20231110,110200,122964460,6210,6210,6210,6210,0
|
|
20231110,110100,122964460,6210,6210,6210,6210,0
|
|
20231110,110000,122964460,6210,6210,6210,6210,0
|
|
20231110,105900,122964460,6210,6190,6210,6190,12
|
|
20231110,105800,122890160,6180,6190,6190,6180,2
|
|
20231110,105700,122877790,6210,6210,6210,6210,0
|
|
20231110,105600,122877790,6210,6210,6210,6210,22
|
|
20231110,105500,122741170,6210,6210,6210,6210,442
|
|
20231110,105400,119996350,6210,6210,6210,6210,19
|
|
20231110,105300,119878360,6210,6210,6210,6210,0
|
|
20231110,105200,119878360,6210,6210,6210,6210,0
|
|
20231110,105100,119878360,6210,6210,6210,6210,0
|
|
20231110,105000,119878360,6210,6210,6210,6210,0
|
|
20231110,104900,119878360,6210,6180,6210,6160,9
|
|
20231110,104800,119822590,6210,6210,6210,6210,0
|
|
20231110,104700,119822590,6210,6210,6210,6210,0
|
|
20231110,104600,119822590,6210,6210,6210,6210,0
|
|
20231110,104500,119822590,6210,6190,6210,6190,441
|
|
20231110,104400,117085640,6200,6200,6200,6200,0
|
|
20231110,104300,117085640,6200,6200,6200,6200,3
|
|
20231110,104200,117067040,6120,6160,6160,6120,33
|
|
20231110,104100,116864320,6210,6210,6210,6210,0
|
|
20231110,104000,116864320,6210,6210,6210,6210,0
|
|
20231110,103900,116864320,6210,6190,6210,6190,17
|
|
20231110,103800,116759070,6160,6160,6160,6160,0
|
|
20231110,103700,116759070,6160,6160,6160,6160,12
|
|
20231110,103600,116685150,6210,6210,6210,6210,0
|
|
20231110,103500,116685150,6210,6200,6210,6200,441
|
|
20231110,103400,113948540,6210,6210,6210,6210,0
|
|
20231110,103300,113948540,6210,6210,6210,6210,0
|
|
20231110,103200,113948540,6210,6210,6210,6210,0
|
|
20231110,103100,113948540,6210,6210,6210,6210,0
|
|
20231110,103000,113948540,6210,6210,6210,6210,0
|
|
20231110,102900,113948540,6210,6190,6210,6190,6
|
|
20231110,102800,113911300,6210,6200,6210,6200,34
|
|
20231110,102700,113700490,6200,6200,6200,6200,0
|
|
20231110,102600,113700490,6200,6200,6200,6200,0
|
|
20231110,102500,113700490,6200,6190,6200,6190,441
|
|
20231110,102400,110969620,6190,6190,6190,6190,22
|
|
20231110,102300,110833440,6190,6190,6190,6190,0
|
|
20231110,102200,110833440,6190,6190,6190,6190,0
|
|
20231110,102100,110833440,6190,6190,6190,6190,0
|
|
20231110,102000,110833440,6190,6190,6190,6190,0
|
|
20231110,101900,110833440,6190,6190,6190,6190,0
|
|
20231110,101800,110833440,6190,6190,6190,6190,2
|
|
20231110,101700,110821060,6180,6180,6180,6180,1
|
|
20231110,101600,110814880,6190,6180,6190,6180,9
|
|
20231110,101500,110759200,6180,6190,6190,6180,457
|
|
20231110,101400,107930530,6190,6190,6190,6190,0
|
|
20231110,101300,107930530,6190,6190,6190,6190,0
|
|
20231110,101200,107930530,6190,6190,6190,6190,0
|
|
20231110,101100,107930530,6190,6190,6190,6190,11
|
|
20231110,101000,107862440,6190,6190,6190,6190,10
|
|
20231110,100900,107800540,6190,6190,6190,6190,0
|
|
20231110,100800,107800540,6190,6190,6190,6190,0
|
|
20231110,100700,107800540,6190,6190,6190,6190,22
|
|
20231110,100600,107664360,6190,6190,6190,6190,1
|
|
20231110,100500,107658170,6190,6170,6190,6170,442
|
|
20231110,100400,104929800,6170,6160,6170,6160,102
|
|
20231110,100300,104301470,6160,6160,6160,6160,33
|
|
20231110,100200,104098190,6160,6160,6160,6160,0
|
|
20231110,100100,104098190,6160,6160,6160,6160,0
|
|
20231110,100000,104098190,6160,6160,6160,6160,0
|
|
20231110,095900,104098190,6160,6160,6160,6160,1
|
|
20231110,095800,104092030,6120,6160,6160,6120,112
|
|
20231110,095700,103403710,6160,6140,6160,6140,291
|
|
20231110,095600,101616800,6130,6130,6140,6130,531
|
|
20231110,095500,98361240,6050,6160,6170,6050,3642
|
|
20231110,095400,76229610,6160,6140,6160,6100,2295
|
|
20231110,095300,62192020,6180,6180,6180,6130,1312
|
|
20231110,095200,54133440,6210,6210,6210,6210,0
|
|
20231110,095100,54133440,6210,6200,6210,6200,41
|
|
20231110,095000,53879230,6210,6210,6210,6210,0
|
|
20231110,094900,53879230,6210,6200,6210,6200,13
|
|
20231110,094800,53798620,6200,6180,6200,6160,2383
|
|
20231110,094700,39097600,6260,6260,6260,6260,0
|
|
20231110,094600,39097600,6260,6260,6260,6260,0
|
|
20231110,094500,39097600,6260,6250,6260,6250,452
|
|
20231110,094400,36270020,6260,6250,6260,6250,4
|
|
20231110,094300,36245000,6250,6240,6250,6240,44
|
|
20231110,094200,35970080,6250,6250,6250,6250,3
|
|
20231110,094100,35951330,6220,6210,6220,6210,187
|
|
20231110,094000,34788970,6210,6210,6210,6170,3002
|
|
20231110,093900,16251710,6260,6260,6260,6260,0
|
|
20231110,093800,16251710,6260,6260,6260,6260,0
|
|
20231110,093700,16251710,6260,6260,6260,6260,0
|
|
20231110,093600,16251710,6260,6260,6260,6260,4
|
|
20231110,093500,16226670,6250,6240,6250,6240,441
|
|
20231110,093400,13470520,6240,6240,6240,6240,0
|
|
20231110,093300,13470520,6240,6240,6240,6240,0
|
|
20231110,093200,13470520,6240,6240,6240,6240,0
|
|
20231110,093100,13470520,6240,6240,6240,6240,5
|
|
20231110,093000,13439320,6250,6250,6250,6250,0
|
|
20231110,092900,13439320,6250,6250,6250,6250,0
|
|
20231110,092800,13439320,6250,6250,6250,6250,0
|
|
20231110,092700,13439320,6250,6250,6250,6250,0
|
|
20231110,092600,13439320,6250,6250,6250,6250,0
|
|
20231110,092500,13439320,6250,6240,6250,6240,441
|
|
20231110,092400,10685850,6250,6250,6250,6250,0
|
|
20231110,092300,10685850,6250,6250,6250,6250,0
|
|
20231110,092200,10685850,6250,6240,6250,6240,39
|
|
20231110,092100,10442480,6240,6210,6240,6210,279
|
|
20231110,092000,8709860,6240,6240,6240,6240,0
|
|
20231110,091900,8709860,6240,6240,6240,6240,0
|
|
20231110,091800,8709860,6240,6240,6240,6240,1
|
|
20231110,091700,8703620,6270,6270,6270,6270,0
|
|
20231110,091600,8703620,6270,6270,6270,6270,0
|
|
20231110,091500,8703620,6270,6270,6270,6270,441
|
|
20231110,091400,5938550,6270,6270,6270,6270,0
|
|
20231110,091300,5938550,6270,6260,6270,6260,6
|
|
20231110,091200,5900980,6270,6270,6270,6270,0
|
|
20231110,091100,5900980,6270,6260,6270,6260,20
|
|
20231110,091000,5775620,6210,6220,6220,6210,232
|
|
20231110,090900,4332700,6270,6270,6270,6270,32
|
|
20231110,090800,4132060,6270,6270,6270,6270,0
|
|
20231110,090700,4132060,6270,6270,6270,6270,3
|
|
20231110,090600,4113250,6220,6220,6220,6220,0
|
|
20231110,090500,4113250,6220,6260,6270,6220,491
|
|
20231110,090400,1039100,6260,6260,6260,6260,0
|
|
20231110,090300,1039100,6260,6260,6260,6260,0
|
|
20231110,090200,1039100,6260,6260,6260,6260,0
|
|
20231110,090100,1039100,6260,6260,6260,6260,0
|
|
20231110,090000,1039100,6260,6220,6260,6220,167
|