661 lines
31 KiB
CSV
661 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,195800,376905640,6310,6310,6310,6310,718
|
|
20231113,195700,376905640,6310,6310,6310,6310,0
|
|
20231113,195600,376905640,6310,6310,6310,6310,0
|
|
20231113,195500,376905640,6310,6310,6310,6310,0
|
|
20231113,195400,376905640,6310,6310,6310,6310,0
|
|
20231113,195300,376905640,6310,6310,6310,6310,0
|
|
20231113,195200,376905640,6310,6310,6310,6310,0
|
|
20231113,195100,376905640,6310,6310,6310,6310,0
|
|
20231113,195000,376905640,6310,6310,6310,6310,0
|
|
20231113,194900,376905640,6310,6310,6310,6310,0
|
|
20231113,194800,376905640,6310,6310,6310,6310,0
|
|
20231113,194700,376905640,6310,6310,6310,6310,0
|
|
20231113,194600,376905640,6310,6310,6310,6310,0
|
|
20231113,194500,376905640,6310,6310,6310,6310,0
|
|
20231113,194400,376905640,6310,6310,6310,6310,0
|
|
20231113,194300,376905640,6310,6310,6310,6310,0
|
|
20231113,194200,376905640,6310,6310,6310,6310,0
|
|
20231113,194100,376905640,6310,6310,6310,6310,0
|
|
20231113,194000,376905640,6310,6310,6310,6310,0
|
|
20231113,193900,376905640,6310,6310,6310,6310,0
|
|
20231113,193800,376905640,6310,6310,6310,6310,0
|
|
20231113,193700,376905640,6310,6310,6310,6310,0
|
|
20231113,193600,376905640,6310,6310,6310,6310,0
|
|
20231113,193500,376905640,6310,6310,6310,6310,0
|
|
20231113,193400,376905640,6310,6310,6310,6310,0
|
|
20231113,193300,376905640,6310,6310,6310,6310,0
|
|
20231113,193200,376905640,6310,6310,6310,6310,0
|
|
20231113,193100,376905640,6310,6310,6310,6310,0
|
|
20231113,193000,376905640,6310,6310,6310,6310,0
|
|
20231113,192900,376905640,6310,6310,6310,6310,0
|
|
20231113,192800,376905640,6310,6310,6310,6310,718
|
|
20231113,192700,376905640,6310,6310,6310,6310,0
|
|
20231113,192600,376905640,6310,6310,6310,6310,0
|
|
20231113,192500,376905640,6310,6310,6310,6310,0
|
|
20231113,192400,376905640,6310,6310,6310,6310,0
|
|
20231113,192300,376905640,6310,6310,6310,6310,0
|
|
20231113,192200,376905640,6310,6310,6310,6310,0
|
|
20231113,192100,376905640,6310,6310,6310,6310,0
|
|
20231113,192000,376905640,6310,6310,6310,6310,0
|
|
20231113,191900,376905640,6310,6310,6310,6310,0
|
|
20231113,191800,376905640,6310,6310,6310,6310,0
|
|
20231113,191700,376905640,6310,6310,6310,6310,0
|
|
20231113,191600,376905640,6310,6310,6310,6310,0
|
|
20231113,191500,376905640,6310,6310,6310,6310,0
|
|
20231113,191400,376905640,6310,6310,6310,6310,0
|
|
20231113,191300,376905640,6310,6310,6310,6310,0
|
|
20231113,191200,376905640,6310,6310,6310,6310,0
|
|
20231113,191100,376905640,6310,6310,6310,6310,0
|
|
20231113,191000,376905640,6310,6310,6310,6310,0
|
|
20231113,190900,376905640,6310,6310,6310,6310,0
|
|
20231113,190800,376905640,6310,6310,6310,6310,0
|
|
20231113,190700,376905640,6310,6310,6310,6310,0
|
|
20231113,190600,376905640,6310,6310,6310,6310,0
|
|
20231113,190500,376905640,6310,6310,6310,6310,0
|
|
20231113,190400,376905640,6310,6310,6310,6310,0
|
|
20231113,190300,376905640,6310,6310,6310,6310,0
|
|
20231113,190200,376905640,6310,6310,6310,6310,0
|
|
20231113,190100,376905640,6310,6310,6310,6310,0
|
|
20231113,190000,376905640,6310,6310,6310,6310,0
|
|
20231113,185900,376905640,6310,6310,6310,6310,0
|
|
20231113,185800,376905640,6310,6310,6310,6310,718
|
|
20231113,185700,376905640,6310,6310,6310,6310,0
|
|
20231113,185600,376905640,6310,6310,6310,6310,0
|
|
20231113,185500,376905640,6310,6310,6310,6310,0
|
|
20231113,185400,376905640,6310,6310,6310,6310,0
|
|
20231113,185300,376905640,6310,6310,6310,6310,0
|
|
20231113,185200,376905640,6310,6310,6310,6310,0
|
|
20231113,185100,376905640,6310,6310,6310,6310,0
|
|
20231113,185000,376905640,6310,6310,6310,6310,0
|
|
20231113,184900,376905640,6310,6310,6310,6310,0
|
|
20231113,184800,376905640,6310,6310,6310,6310,0
|
|
20231113,184700,376905640,6310,6310,6310,6310,0
|
|
20231113,184600,376905640,6310,6310,6310,6310,0
|
|
20231113,184500,376905640,6310,6310,6310,6310,0
|
|
20231113,184400,376905640,6310,6310,6310,6310,0
|
|
20231113,184300,376905640,6310,6310,6310,6310,0
|
|
20231113,184200,376905640,6310,6310,6310,6310,0
|
|
20231113,184100,376905640,6310,6310,6310,6310,0
|
|
20231113,184000,376905640,6310,6310,6310,6310,0
|
|
20231113,183900,376905640,6310,6310,6310,6310,0
|
|
20231113,183800,376905640,6310,6310,6310,6310,0
|
|
20231113,183700,376905640,6310,6310,6310,6310,0
|
|
20231113,183600,376905640,6310,6310,6310,6310,0
|
|
20231113,183500,376905640,6310,6310,6310,6310,0
|
|
20231113,183400,376905640,6310,6310,6310,6310,0
|
|
20231113,183300,376905640,6310,6310,6310,6310,0
|
|
20231113,183200,376905640,6310,6310,6310,6310,0
|
|
20231113,183100,376905640,6310,6310,6310,6310,0
|
|
20231113,183000,376905640,6310,6310,6310,6310,0
|
|
20231113,182900,376905640,6310,6310,6310,6310,0
|
|
20231113,182800,376905640,6310,6310,6310,6310,718
|
|
20231113,182700,376905640,6310,6310,6310,6310,0
|
|
20231113,182600,376905640,6310,6310,6310,6310,0
|
|
20231113,182500,376905640,6310,6310,6310,6310,0
|
|
20231113,182400,376905640,6310,6310,6310,6310,0
|
|
20231113,182300,376905640,6310,6310,6310,6310,0
|
|
20231113,182200,376905640,6310,6310,6310,6310,0
|
|
20231113,182100,376905640,6310,6310,6310,6310,0
|
|
20231113,182000,376905640,6310,6310,6310,6310,0
|
|
20231113,181900,376905640,6310,6310,6310,6310,0
|
|
20231113,181800,376905640,6310,6310,6310,6310,0
|
|
20231113,181700,376905640,6310,6310,6310,6310,0
|
|
20231113,181600,376905640,6310,6310,6310,6310,0
|
|
20231113,181500,376905640,6310,6310,6310,6310,0
|
|
20231113,181400,376905640,6310,6310,6310,6310,0
|
|
20231113,181300,376905640,6310,6310,6310,6310,0
|
|
20231113,181200,376905640,6310,6310,6310,6310,0
|
|
20231113,181100,376905640,6310,6310,6310,6310,0
|
|
20231113,181000,376905640,6310,6310,6310,6310,0
|
|
20231113,180900,376905640,6310,6310,6310,6310,0
|
|
20231113,180800,376905640,6310,6310,6310,6310,0
|
|
20231113,180700,376905640,6310,6310,6310,6310,0
|
|
20231113,180600,376905640,6310,6310,6310,6310,0
|
|
20231113,180500,376905640,6310,6310,6310,6310,0
|
|
20231113,180400,376905640,6310,6310,6310,6310,0
|
|
20231113,180300,376905640,6310,6310,6310,6310,0
|
|
20231113,180200,376905640,6310,6310,6310,6310,0
|
|
20231113,180100,376905640,6310,6310,6310,6310,0
|
|
20231113,180000,376905640,6310,6310,6310,6310,0
|
|
20231113,175900,376905640,6310,6310,6310,6310,0
|
|
20231113,175800,376905640,6310,6310,6310,6310,718
|
|
20231113,175700,376905640,6310,6310,6310,6310,0
|
|
20231113,175600,376905640,6310,6310,6310,6310,0
|
|
20231113,175500,376905640,6310,6310,6310,6310,0
|
|
20231113,175400,376905640,6310,6310,6310,6310,0
|
|
20231113,175300,376905640,6310,6310,6310,6310,0
|
|
20231113,175200,376905640,6310,6310,6310,6310,0
|
|
20231113,175100,376905640,6310,6310,6310,6310,0
|
|
20231113,175000,376905640,6310,6310,6310,6310,0
|
|
20231113,174900,376905640,6310,6310,6310,6310,0
|
|
20231113,174800,376905640,6310,6310,6310,6310,0
|
|
20231113,174700,376905640,6310,6310,6310,6310,0
|
|
20231113,174600,376905640,6310,6310,6310,6310,0
|
|
20231113,174500,376905640,6310,6310,6310,6310,0
|
|
20231113,174400,376905640,6310,6310,6310,6310,0
|
|
20231113,174300,376905640,6310,6310,6310,6310,0
|
|
20231113,174200,376905640,6310,6310,6310,6310,0
|
|
20231113,174100,376905640,6310,6310,6310,6310,0
|
|
20231113,174000,376905640,6310,6310,6310,6310,0
|
|
20231113,173900,376905640,6310,6310,6310,6310,0
|
|
20231113,173800,376905640,6310,6310,6310,6310,0
|
|
20231113,173700,376905640,6310,6310,6310,6310,0
|
|
20231113,173600,376905640,6310,6310,6310,6310,0
|
|
20231113,173500,376905640,6310,6310,6310,6310,0
|
|
20231113,173400,376905640,6310,6310,6310,6310,0
|
|
20231113,173300,376905640,6310,6310,6310,6310,0
|
|
20231113,173200,376905640,6310,6310,6310,6310,0
|
|
20231113,173100,376905640,6310,6310,6310,6310,0
|
|
20231113,173000,376905640,6310,6310,6310,6310,0
|
|
20231113,172900,376905640,6310,6310,6310,6310,0
|
|
20231113,172800,376905640,6310,6310,6310,6310,718
|
|
20231113,172700,376905640,6310,6310,6310,6310,0
|
|
20231113,172600,376905640,6310,6310,6310,6310,0
|
|
20231113,172500,376905640,6310,6310,6310,6310,0
|
|
20231113,172400,376905640,6310,6310,6310,6310,0
|
|
20231113,172300,376905640,6310,6310,6310,6310,0
|
|
20231113,172200,376905640,6310,6310,6310,6310,0
|
|
20231113,172100,376905640,6310,6310,6310,6310,0
|
|
20231113,172000,376905640,6310,6310,6310,6310,0
|
|
20231113,171900,376905640,6310,6310,6310,6310,0
|
|
20231113,171800,376905640,6310,6310,6310,6310,0
|
|
20231113,171700,376905640,6310,6310,6310,6310,0
|
|
20231113,171600,376905640,6310,6310,6310,6310,0
|
|
20231113,171500,376905640,6310,6310,6310,6310,0
|
|
20231113,171400,376905640,6310,6310,6310,6310,0
|
|
20231113,171300,376905640,6310,6310,6310,6310,0
|
|
20231113,171200,376905640,6310,6310,6310,6310,0
|
|
20231113,171100,376905640,6310,6310,6310,6310,0
|
|
20231113,171000,376905640,6310,6310,6310,6310,0
|
|
20231113,170900,376905640,6310,6310,6310,6310,0
|
|
20231113,170800,376905640,6310,6310,6310,6310,0
|
|
20231113,170700,376905640,6310,6310,6310,6310,0
|
|
20231113,170600,376905640,6310,6310,6310,6310,0
|
|
20231113,170500,376905640,6310,6310,6310,6310,0
|
|
20231113,170400,376905640,6310,6310,6310,6310,0
|
|
20231113,170300,376905640,6310,6310,6310,6310,0
|
|
20231113,170200,376905640,6310,6310,6310,6310,0
|
|
20231113,170100,376905640,6310,6310,6310,6310,0
|
|
20231113,170000,376905640,6310,6310,6310,6310,0
|
|
20231113,165900,376905640,6310,6310,6310,6310,0
|
|
20231113,165800,376905640,6310,6310,6310,6310,718
|
|
20231113,165700,376905640,6310,6310,6310,6310,0
|
|
20231113,165600,376905640,6310,6310,6310,6310,0
|
|
20231113,165500,376905640,6310,6310,6310,6310,0
|
|
20231113,165400,376905640,6310,6310,6310,6310,0
|
|
20231113,165300,376905640,6310,6310,6310,6310,0
|
|
20231113,165200,376905640,6310,6310,6310,6310,0
|
|
20231113,165100,376905640,6310,6310,6310,6310,0
|
|
20231113,165000,376905640,6310,6310,6310,6310,0
|
|
20231113,164900,376905640,6310,6310,6310,6310,0
|
|
20231113,164800,376905640,6310,6310,6310,6310,0
|
|
20231113,164700,376905640,6310,6310,6310,6310,0
|
|
20231113,164600,376905640,6310,6310,6310,6310,0
|
|
20231113,164500,376905640,6310,6310,6310,6310,0
|
|
20231113,164400,376905640,6310,6310,6310,6310,0
|
|
20231113,164300,376905640,6310,6310,6310,6310,0
|
|
20231113,164200,376905640,6310,6310,6310,6310,0
|
|
20231113,164100,376905640,6310,6310,6310,6310,0
|
|
20231113,164000,376905640,6310,6310,6310,6310,0
|
|
20231113,163900,376905640,6310,6310,6310,6310,0
|
|
20231113,163800,376905640,6310,6310,6310,6310,0
|
|
20231113,163700,376905640,6310,6310,6310,6310,0
|
|
20231113,163600,376905640,6310,6310,6310,6310,0
|
|
20231113,163500,376905640,6310,6310,6310,6310,0
|
|
20231113,163400,376905640,6310,6310,6310,6310,0
|
|
20231113,163300,376905640,6310,6310,6310,6310,0
|
|
20231113,163200,376905640,6310,6310,6310,6310,0
|
|
20231113,163100,376905640,6310,6310,6310,6310,0
|
|
20231113,163000,376905640,6310,6310,6310,6310,0
|
|
20231113,162900,376905640,6310,6310,6310,6310,0
|
|
20231113,162800,376905640,6310,6310,6310,6310,718
|
|
20231113,162700,376905640,6310,6310,6310,6310,0
|
|
20231113,162600,376905640,6310,6310,6310,6310,0
|
|
20231113,162500,376905640,6310,6310,6310,6310,0
|
|
20231113,162400,376905640,6310,6310,6310,6310,0
|
|
20231113,162300,376905640,6310,6310,6310,6310,0
|
|
20231113,162200,376905640,6310,6310,6310,6310,0
|
|
20231113,162100,376905640,6310,6310,6310,6310,0
|
|
20231113,162000,376905640,6310,6310,6310,6310,0
|
|
20231113,161900,376905640,6310,6310,6310,6310,0
|
|
20231113,161800,376905640,6310,6310,6310,6310,0
|
|
20231113,161700,376905640,6310,6310,6310,6310,0
|
|
20231113,161600,376905640,6310,6310,6310,6310,0
|
|
20231113,161500,376905640,6310,6310,6310,6310,0
|
|
20231113,161400,376905640,6310,6310,6310,6310,0
|
|
20231113,161300,376905640,6310,6310,6310,6310,0
|
|
20231113,161200,376905640,6310,6310,6310,6310,0
|
|
20231113,161100,376905640,6310,6310,6310,6310,0
|
|
20231113,161000,376905640,6310,6310,6310,6310,0
|
|
20231113,160900,376905640,6310,6310,6310,6310,0
|
|
20231113,160800,376905640,6310,6310,6310,6310,0
|
|
20231113,160700,376905640,6310,6310,6310,6310,0
|
|
20231113,160600,376905640,6310,6310,6310,6310,0
|
|
20231113,160500,376905640,6310,6310,6310,6310,0
|
|
20231113,160400,376905640,6310,6310,6310,6310,0
|
|
20231113,160300,376905640,6310,6310,6310,6310,0
|
|
20231113,160200,376905640,6310,6310,6310,6310,0
|
|
20231113,160100,376905640,6310,6310,6310,6310,0
|
|
20231113,160000,376905640,6310,6310,6310,6310,0
|
|
20231113,155900,376905640,6310,6310,6310,6310,0
|
|
20231113,155800,376905640,6310,6310,6310,6310,718
|
|
20231113,155700,376905640,6310,6310,6310,6310,0
|
|
20231113,155600,376905640,6310,6310,6310,6310,0
|
|
20231113,155500,376905640,6310,6310,6310,6310,0
|
|
20231113,155400,376905640,6310,6310,6310,6310,0
|
|
20231113,155300,376905640,6310,6310,6310,6310,0
|
|
20231113,155200,376905640,6310,6310,6310,6310,0
|
|
20231113,155100,376905640,6310,6310,6310,6310,0
|
|
20231113,155000,376905640,6310,6310,6310,6310,0
|
|
20231113,154900,376905640,6310,6310,6310,6310,0
|
|
20231113,154800,376905640,6310,6310,6310,6310,0
|
|
20231113,154700,376905640,6310,6310,6310,6310,0
|
|
20231113,154600,376905640,6310,6310,6310,6310,0
|
|
20231113,154500,376905640,6310,6310,6310,6310,0
|
|
20231113,154400,376905640,6310,6310,6310,6310,0
|
|
20231113,154300,376905640,6310,6310,6310,6310,0
|
|
20231113,154200,376905640,6310,6310,6310,6310,0
|
|
20231113,154100,376905640,6310,6310,6310,6310,0
|
|
20231113,154000,376905640,6310,6310,6310,6310,0
|
|
20231113,153900,376905640,6310,6310,6310,6310,0
|
|
20231113,153800,376905640,6310,6310,6310,6310,0
|
|
20231113,153700,376905640,6310,6310,6310,6310,0
|
|
20231113,153600,376905640,6310,6310,6310,6310,0
|
|
20231113,153500,376905640,6310,6310,6310,6310,0
|
|
20231113,153400,376905640,6310,6310,6310,6310,0
|
|
20231113,153300,376905640,6310,6310,6310,6310,0
|
|
20231113,153200,376905640,6310,6310,6310,6310,0
|
|
20231113,153100,376905640,6310,6310,6310,6310,0
|
|
20231113,153000,376905640,6310,6310,6310,6310,718
|
|
20231113,152900,372375060,6290,6290,6290,6290,0
|
|
20231113,152800,372375060,6290,6290,6290,6290,0
|
|
20231113,152700,372375060,6290,6290,6290,6290,0
|
|
20231113,152600,372375060,6290,6290,6290,6290,0
|
|
20231113,152500,372375060,6290,6290,6290,6290,0
|
|
20231113,152400,372375060,6290,6290,6290,6290,0
|
|
20231113,152300,372375060,6290,6290,6290,6290,0
|
|
20231113,152200,372375060,6290,6290,6290,6290,0
|
|
20231113,152100,372375060,6290,6290,6290,6290,0
|
|
20231113,152000,372375060,6290,6290,6290,6290,0
|
|
20231113,151900,372375060,6290,6290,6290,6290,0
|
|
20231113,151800,372375060,6290,6290,6290,6290,0
|
|
20231113,151700,372375060,6290,6290,6290,6290,17
|
|
20231113,151600,372268130,6280,6280,6280,6280,3
|
|
20231113,151500,372249290,6300,6300,6300,6300,8
|
|
20231113,151400,372198890,6300,6300,6300,6300,2
|
|
20231113,151300,372186290,6300,6300,6300,6300,2
|
|
20231113,151200,372173690,6300,6300,6300,6300,300
|
|
20231113,151100,370283690,6300,6300,6300,6300,0
|
|
20231113,151000,370283690,6300,6300,6300,6300,0
|
|
20231113,150900,370283690,6300,6300,6300,6300,0
|
|
20231113,150800,370283690,6300,6300,6300,6300,0
|
|
20231113,150700,370283690,6300,6300,6300,6300,2
|
|
20231113,150600,370271090,6300,6300,6300,6300,48
|
|
20231113,150500,369968690,6280,6280,6280,6280,0
|
|
20231113,150400,369968690,6280,6280,6280,6280,0
|
|
20231113,150300,369968690,6280,6280,6280,6280,0
|
|
20231113,150200,369968690,6280,6280,6280,6280,0
|
|
20231113,150100,369968690,6280,6280,6280,6280,0
|
|
20231113,150000,369968690,6280,6280,6280,6280,120
|
|
20231113,145900,369215090,6280,6280,6280,6280,0
|
|
20231113,145800,369215090,6280,6280,6280,6280,0
|
|
20231113,145700,369215090,6280,6280,6280,6280,0
|
|
20231113,145600,369215090,6280,6280,6280,6280,0
|
|
20231113,145500,369215090,6280,6280,6280,6280,45
|
|
20231113,145400,368932490,6290,6290,6290,6290,0
|
|
20231113,145300,368932490,6290,6290,6290,6290,0
|
|
20231113,145200,368932490,6290,6290,6290,6290,0
|
|
20231113,145100,368932490,6290,6290,6290,6290,0
|
|
20231113,145000,368932490,6290,6290,6290,6290,0
|
|
20231113,144900,368932490,6290,6290,6290,6290,1
|
|
20231113,144800,368926200,6290,6290,6290,6290,68
|
|
20231113,144700,368498480,6290,6290,6290,6290,82
|
|
20231113,144600,367982700,6300,6300,6300,6300,199
|
|
20231113,144500,366729000,6320,6320,6320,6320,0
|
|
20231113,144400,366729000,6320,6320,6320,6320,0
|
|
20231113,144300,366729000,6320,6320,6320,6320,0
|
|
20231113,144200,366729000,6320,6320,6320,6320,0
|
|
20231113,144100,366729000,6320,6320,6320,6320,0
|
|
20231113,144000,366729000,6320,6320,6320,6320,0
|
|
20231113,143900,366729000,6320,6320,6320,6320,0
|
|
20231113,143800,366729000,6320,6320,6320,6320,0
|
|
20231113,143700,366729000,6320,6320,6320,6320,0
|
|
20231113,143600,366729000,6320,6320,6320,6320,0
|
|
20231113,143500,366729000,6320,6310,6320,6310,442
|
|
20231113,143400,363936090,6310,6310,6310,6310,3
|
|
20231113,143300,363917160,6310,6310,6310,6310,0
|
|
20231113,143200,363917160,6310,6310,6310,6310,0
|
|
20231113,143100,363917160,6310,6310,6310,6310,0
|
|
20231113,143000,363917160,6310,6310,6310,6310,0
|
|
20231113,142900,363917160,6310,6310,6310,6310,0
|
|
20231113,142800,363917160,6310,6310,6310,6310,144
|
|
20231113,142700,363008520,6310,6310,6310,6310,297
|
|
20231113,142600,361134450,6300,6300,6300,6300,0
|
|
20231113,142500,361134450,6300,6300,6300,6300,0
|
|
20231113,142400,361134450,6300,6300,6300,6300,0
|
|
20231113,142300,361134450,6300,6300,6300,6300,0
|
|
20231113,142200,361134450,6300,6300,6300,6300,0
|
|
20231113,142100,361134450,6300,6300,6300,6300,0
|
|
20231113,142000,361134450,6300,6300,6300,6300,0
|
|
20231113,141900,361134450,6300,6300,6300,6300,0
|
|
20231113,141800,361134450,6300,6300,6300,6300,1
|
|
20231113,141700,361128150,6270,6300,6300,6270,5000
|
|
20231113,141600,329755410,6320,6320,6320,6320,0
|
|
20231113,141500,329755410,6320,6320,6320,6320,441
|
|
20231113,141400,326968290,6310,6310,6310,6310,0
|
|
20231113,141300,326968290,6310,6310,6310,6310,0
|
|
20231113,141200,326968290,6310,6310,6310,6310,0
|
|
20231113,141100,326968290,6310,6330,6330,6310,307
|
|
20231113,141000,325030980,6330,6330,6330,6330,0
|
|
20231113,140900,325030980,6330,6330,6330,6330,4
|
|
20231113,140800,325005660,6330,6330,6330,6330,0
|
|
20231113,140700,325005660,6330,6330,6330,6330,0
|
|
20231113,140600,325005660,6330,6330,6330,6330,0
|
|
20231113,140500,325005660,6330,6330,6330,6330,441
|
|
20231113,140400,322214130,6330,6330,6330,6330,0
|
|
20231113,140300,322214130,6330,6330,6330,6330,0
|
|
20231113,140200,322214130,6330,6330,6330,6330,0
|
|
20231113,140100,322214130,6330,6320,6330,6320,50
|
|
20231113,140000,321897640,6310,6310,6310,6310,0
|
|
20231113,135900,321897640,6310,6310,6310,6310,341
|
|
20231113,135800,319745930,6310,6310,6310,6310,157
|
|
20231113,135700,318755260,6310,6310,6310,6310,0
|
|
20231113,135600,318755260,6310,6310,6310,6310,502
|
|
20231113,135500,315587640,6320,6320,6320,6320,1055
|
|
20231113,135400,308920040,6320,6320,6320,6320,30
|
|
20231113,135300,308730440,6310,6310,6310,6310,0
|
|
20231113,135200,308730440,6310,6310,6310,6310,0
|
|
20231113,135100,308730440,6310,6310,6310,6310,0
|
|
20231113,135000,308730440,6310,6310,6310,6310,0
|
|
20231113,134900,308730440,6310,6310,6310,6310,0
|
|
20231113,134800,308730440,6310,6310,6310,6310,7
|
|
20231113,134700,308686270,6320,6320,6320,6320,0
|
|
20231113,134600,308686270,6320,6320,6320,6320,50
|
|
20231113,134500,308370270,6320,6320,6320,6320,444
|
|
20231113,134400,305564190,6320,6320,6320,6320,0
|
|
20231113,134300,305564190,6320,6320,6320,6320,0
|
|
20231113,134200,305564190,6320,6320,6320,6320,0
|
|
20231113,134100,305564190,6320,6320,6320,6320,0
|
|
20231113,134000,305564190,6320,6320,6320,6320,0
|
|
20231113,133900,305564190,6320,6320,6320,6320,0
|
|
20231113,133800,305564190,6320,6320,6320,6320,0
|
|
20231113,133700,305564190,6320,6320,6320,6320,0
|
|
20231113,133600,305564190,6320,6320,6320,6320,1
|
|
20231113,133500,305557870,6290,6290,6290,6290,0
|
|
20231113,133400,305557870,6290,6290,6290,6290,0
|
|
20231113,133300,305557870,6290,6290,6290,6290,0
|
|
20231113,133200,305557870,6290,6290,6290,6290,0
|
|
20231113,133100,305557870,6290,6290,6290,6290,0
|
|
20231113,133000,305557870,6290,6290,6290,6290,0
|
|
20231113,132900,305557870,6290,6290,6290,6290,0
|
|
20231113,132800,305557870,6290,6290,6290,6290,0
|
|
20231113,132700,305557870,6290,6290,6290,6290,0
|
|
20231113,132600,305557870,6290,6290,6290,6290,0
|
|
20231113,132500,305557870,6290,6290,6290,6290,0
|
|
20231113,132400,305557870,6290,6290,6290,6290,0
|
|
20231113,132300,305557870,6290,6290,6290,6290,0
|
|
20231113,132200,305557870,6290,6290,6290,6290,0
|
|
20231113,132100,305557870,6290,6290,6290,6290,0
|
|
20231113,132000,305557870,6290,6320,6320,6290,16
|
|
20231113,131900,305457100,6320,6320,6320,6320,69
|
|
20231113,131800,305021020,6320,6320,6320,6320,0
|
|
20231113,131700,305021020,6320,6320,6320,6320,0
|
|
20231113,131600,305021020,6320,6320,6320,6320,0
|
|
20231113,131500,305021020,6320,6320,6320,6320,441
|
|
20231113,131400,302233900,6310,6310,6310,6310,0
|
|
20231113,131300,302233900,6310,6310,6310,6310,0
|
|
20231113,131200,302233900,6310,6310,6310,6310,0
|
|
20231113,131100,302233900,6310,6310,6310,6310,0
|
|
20231113,131000,302233900,6310,6310,6310,6310,0
|
|
20231113,130900,302233900,6310,6310,6310,6310,0
|
|
20231113,130800,302233900,6310,6310,6310,6310,0
|
|
20231113,130700,302233900,6310,6310,6310,6310,0
|
|
20231113,130600,302233900,6310,6310,6310,6310,499
|
|
20231113,130500,299085210,6310,6310,6310,6310,60
|
|
20231113,130400,298706610,6300,6300,6300,6300,0
|
|
20231113,130300,298706610,6300,6310,6310,6300,32
|
|
20231113,130200,298504960,6310,6310,6310,6310,89
|
|
20231113,130100,297943370,6320,6320,6320,6320,435
|
|
20231113,130000,295194170,6330,6330,6330,6330,40
|
|
20231113,125900,294940970,6330,6330,6330,6330,0
|
|
20231113,125800,294940970,6330,6330,6330,6330,1
|
|
20231113,125700,294934640,6300,6300,6300,6300,499
|
|
20231113,125600,291790940,6310,6310,6310,6310,43
|
|
20231113,125500,291519610,6310,6310,6310,6310,499
|
|
20231113,125400,288370920,6300,6300,6300,6300,0
|
|
20231113,125300,288370920,6300,6300,6300,6300,400
|
|
20231113,125200,285850920,6300,6300,6300,6300,304
|
|
20231113,125100,283935720,6330,6320,6330,6320,445
|
|
20231113,125000,281121230,6320,6320,6320,6320,683
|
|
20231113,124900,276804670,6320,6310,6320,6310,1642
|
|
20231113,124800,266429730,6310,6310,6310,6310,0
|
|
20231113,124700,266429730,6310,6310,6310,6310,0
|
|
20231113,124600,266429730,6310,6310,6310,6310,0
|
|
20231113,124500,266429730,6310,6310,6310,6310,442
|
|
20231113,124400,263640710,6310,6310,6310,6310,0
|
|
20231113,124300,263640710,6310,6310,6310,6310,0
|
|
20231113,124200,263640710,6310,6310,6310,6310,0
|
|
20231113,124100,263640710,6310,6310,6310,6310,0
|
|
20231113,124000,263640710,6310,6310,6310,6310,0
|
|
20231113,123900,263640710,6310,6310,6310,6310,0
|
|
20231113,123800,263640710,6310,6310,6310,6310,8
|
|
20231113,123700,263590230,6310,6310,6310,6310,0
|
|
20231113,123600,263590230,6310,6310,6310,6310,0
|
|
20231113,123500,263590230,6310,6310,6310,6310,441
|
|
20231113,123400,260807520,6300,6300,6300,6300,0
|
|
20231113,123300,260807520,6300,6300,6300,6300,0
|
|
20231113,123200,260807520,6300,6300,6300,6300,0
|
|
20231113,123100,260807520,6300,6300,6300,6300,1
|
|
20231113,123000,260801220,6300,6300,6300,6300,0
|
|
20231113,122900,260801220,6300,6300,6300,6300,19
|
|
20231113,122800,260681520,6300,6300,6300,6300,500
|
|
20231113,122700,257531520,6290,6290,6290,6290,0
|
|
20231113,122600,257531520,6290,6290,6290,6290,0
|
|
20231113,122500,257531520,6290,6290,6290,6290,0
|
|
20231113,122400,257531520,6290,6290,6290,6290,0
|
|
20231113,122300,257531520,6290,6290,6290,6290,0
|
|
20231113,122200,257531520,6290,6290,6290,6290,0
|
|
20231113,122100,257531520,6290,6290,6290,6290,0
|
|
20231113,122000,257531520,6290,6290,6290,6290,1
|
|
20231113,121900,257525230,6290,6290,6290,6290,0
|
|
20231113,121800,257525230,6290,6290,6290,6290,101
|
|
20231113,121700,256889940,6290,6290,6290,6290,20
|
|
20231113,121600,256764140,6300,6300,6300,6300,0
|
|
20231113,121500,256764140,6300,6300,6300,6300,1
|
|
20231113,121400,256757840,6280,6280,6280,6280,0
|
|
20231113,121300,256757840,6280,6280,6280,6280,0
|
|
20231113,121200,256757840,6280,6280,6280,6280,0
|
|
20231113,121100,256757840,6280,6280,6280,6280,0
|
|
20231113,121000,256757840,6280,6280,6280,6280,0
|
|
20231113,120900,256757840,6280,6280,6280,6280,0
|
|
20231113,120800,256757840,6280,6280,6280,6280,0
|
|
20231113,120700,256757840,6280,6280,6280,6280,289
|
|
20231113,120600,254942920,6280,6280,6280,6280,0
|
|
20231113,120500,254942920,6280,6280,6280,6280,152
|
|
20231113,120400,253988360,6270,6270,6270,6270,0
|
|
20231113,120300,253988360,6270,6270,6270,6270,0
|
|
20231113,120200,253988360,6270,6270,6270,6270,0
|
|
20231113,120100,253988360,6270,6270,6270,6270,3200
|
|
20231113,120000,233924360,6270,6270,6270,6270,0
|
|
20231113,115900,233924360,6270,6270,6270,6270,0
|
|
20231113,115800,233924360,6270,6270,6270,6270,0
|
|
20231113,115700,233924360,6270,6280,6320,6270,315
|
|
20231113,115600,231948540,6320,6320,6320,6320,0
|
|
20231113,115500,231948540,6320,6300,6320,6300,441
|
|
20231113,115400,229166670,6310,6310,6310,6310,0
|
|
20231113,115300,229166670,6310,6310,6310,6310,0
|
|
20231113,115200,229166670,6310,6310,6310,6310,0
|
|
20231113,115100,229166670,6310,6310,6310,6310,0
|
|
20231113,115000,229166670,6310,6310,6310,6310,0
|
|
20231113,114900,229166670,6310,6310,6310,6310,0
|
|
20231113,114800,229166670,6310,6310,6310,6310,0
|
|
20231113,114700,229166670,6310,6310,6310,6310,0
|
|
20231113,114600,229166670,6310,6310,6310,6310,0
|
|
20231113,114500,229166670,6310,6300,6310,6300,442
|
|
20231113,114400,226378280,6310,6310,6310,6310,0
|
|
20231113,114300,226378280,6310,6310,6310,6310,0
|
|
20231113,114200,226378280,6310,6310,6310,6310,0
|
|
20231113,114100,226378280,6310,6310,6310,6310,5
|
|
20231113,114000,226346730,6310,6310,6310,6310,0
|
|
20231113,113900,226346730,6310,6310,6310,6310,0
|
|
20231113,113800,226346730,6310,6310,6310,6310,0
|
|
20231113,113700,226346730,6310,6310,6310,6310,0
|
|
20231113,113600,226346730,6310,6310,6310,6310,0
|
|
20231113,113500,226346730,6310,6310,6310,6310,441
|
|
20231113,113400,223564020,6310,6310,6310,6310,0
|
|
20231113,113300,223564020,6310,6310,6310,6310,0
|
|
20231113,113200,223564020,6310,6310,6310,6310,0
|
|
20231113,113100,223564020,6310,6310,6310,6310,0
|
|
20231113,113000,223564020,6310,6310,6310,6310,0
|
|
20231113,112900,223564020,6310,6310,6310,6310,0
|
|
20231113,112800,223564020,6310,6310,6310,6310,0
|
|
20231113,112700,223564020,6310,6310,6310,6310,0
|
|
20231113,112600,223564020,6310,6310,6310,6310,6
|
|
20231113,112500,223526160,6300,6290,6300,6290,441
|
|
20231113,112400,220748200,6290,6290,6290,6290,0
|
|
20231113,112300,220748200,6290,6290,6290,6290,0
|
|
20231113,112200,220748200,6290,6290,6290,6290,0
|
|
20231113,112100,220748200,6290,6290,6290,6290,0
|
|
20231113,112000,220748200,6290,6290,6290,6290,0
|
|
20231113,111900,220748200,6290,6290,6290,6290,0
|
|
20231113,111800,220748200,6290,6290,6290,6290,0
|
|
20231113,111700,220748200,6290,6290,6290,6290,0
|
|
20231113,111600,220748200,6290,6290,6290,6290,0
|
|
20231113,111500,220748200,6290,6290,6290,6290,441
|
|
20231113,111400,217974310,6280,6280,6280,6280,0
|
|
20231113,111300,217974310,6280,6280,6280,6280,0
|
|
20231113,111200,217974310,6280,6280,6280,6280,0
|
|
20231113,111100,217974310,6280,6280,6280,6280,0
|
|
20231113,111000,217974310,6280,6280,6280,6280,0
|
|
20231113,110900,217974310,6280,6280,6280,6280,0
|
|
20231113,110800,217974310,6280,6280,6280,6280,0
|
|
20231113,110700,217974310,6280,6280,6280,6280,4450
|
|
20231113,110600,190028310,6300,6300,6300,6300,0
|
|
20231113,110500,190028310,6300,6300,6300,6300,441
|
|
20231113,110400,187250010,6300,6300,6300,6300,0
|
|
20231113,110300,187250010,6300,6300,6300,6300,0
|
|
20231113,110200,187250010,6300,6300,6300,6300,0
|
|
20231113,110100,187250010,6300,6300,6300,6300,0
|
|
20231113,110000,187250010,6300,6300,6300,6300,0
|
|
20231113,105900,187250010,6300,6300,6300,6300,0
|
|
20231113,105800,187250010,6300,6300,6300,6300,0
|
|
20231113,105700,187250010,6300,6300,6300,6300,0
|
|
20231113,105600,187250010,6300,6300,6300,6300,0
|
|
20231113,105500,187250010,6300,6300,6300,6300,442
|
|
20231113,105400,184465410,6300,6300,6300,6300,0
|
|
20231113,105300,184465410,6300,6300,6300,6300,0
|
|
20231113,105200,184465410,6300,6300,6300,6300,0
|
|
20231113,105100,184465410,6300,6300,6300,6300,0
|
|
20231113,105000,184465410,6300,6300,6300,6300,0
|
|
20231113,104900,184465410,6300,6300,6300,6300,0
|
|
20231113,104800,184465410,6300,6300,6300,6300,0
|
|
20231113,104700,184465410,6300,6300,6300,6300,100
|
|
20231113,104600,183835410,6320,6320,6320,6320,439
|
|
20231113,104500,181060930,6330,6330,6330,6330,441
|
|
20231113,104400,178269400,6330,6330,6330,6330,0
|
|
20231113,104300,178269400,6330,6330,6330,6330,0
|
|
20231113,104200,178269400,6330,6330,6330,6330,0
|
|
20231113,104100,178269400,6330,6330,6330,6330,0
|
|
20231113,104000,178269400,6330,6330,6330,6330,0
|
|
20231113,103900,178269400,6330,6330,6330,6330,0
|
|
20231113,103800,178269400,6330,6330,6330,6330,0
|
|
20231113,103700,178269400,6330,6330,6330,6330,0
|
|
20231113,103600,178269400,6330,6330,6330,6330,5
|
|
20231113,103500,178237750,6330,6330,6330,6330,441
|
|
20231113,103400,175446220,6330,6330,6330,6330,0
|
|
20231113,103300,175446220,6330,6330,6330,6330,30
|
|
20231113,103200,175256320,6320,6320,6320,6320,0
|
|
20231113,103100,175256320,6320,6320,6320,6320,0
|
|
20231113,103000,175256320,6320,6320,6320,6320,0
|
|
20231113,102900,175256320,6320,6320,6320,6320,0
|
|
20231113,102800,175256320,6320,6320,6320,6320,0
|
|
20231113,102700,175256320,6320,6320,6320,6320,0
|
|
20231113,102600,175256320,6320,6320,6320,6320,0
|
|
20231113,102500,175256320,6320,6320,6320,6320,441
|
|
20231113,102400,172469200,6310,6310,6310,6310,10
|
|
20231113,102300,172406100,6330,6330,6330,6330,0
|
|
20231113,102200,172406100,6330,6330,6330,6330,0
|
|
20231113,102100,172406100,6330,6330,6330,6330,1
|
|
20231113,102000,172399770,6330,6330,6330,6330,0
|
|
20231113,101900,172399770,6330,6330,6330,6330,0
|
|
20231113,101800,172399770,6330,6330,6330,6330,0
|
|
20231113,101700,172399770,6330,6330,6330,6330,0
|
|
20231113,101600,172399770,6330,6330,6330,6330,36
|
|
20231113,101500,172171890,6330,6330,6330,6330,441
|
|
20231113,101400,169380360,6330,6330,6330,6330,1
|
|
20231113,101300,169374030,6340,6340,6340,6340,0
|
|
20231113,101200,169374030,6340,6340,6340,6340,0
|
|
20231113,101100,169374030,6340,6340,6340,6340,0
|
|
20231113,101000,169374030,6340,6330,6340,6330,69
|
|
20231113,100900,168936580,6340,6340,6340,6340,0
|
|
20231113,100800,168936580,6340,6340,6340,6340,0
|
|
20231113,100700,168936580,6340,6340,6340,6340,0
|
|
20231113,100600,168936580,6340,6340,6340,6340,0
|
|
20231113,100500,168936580,6340,6330,6340,6330,441
|
|
20231113,100400,166143950,6330,6330,6330,6330,0
|
|
20231113,100300,166143950,6330,6320,6330,6320,70
|
|
20231113,100200,165700860,6280,6280,6280,6280,1
|
|
20231113,100100,165694580,6340,6340,6340,6340,0
|
|
20231113,100000,165694580,6340,6270,6340,6270,8961
|
|
20231113,095900,109038680,6270,6270,6270,6270,0
|
|
20231113,095800,109038680,6270,6270,6270,6270,1
|
|
20231113,095700,109032410,6270,6270,6270,6270,0
|
|
20231113,095600,109032410,6270,6270,6270,6270,1
|
|
20231113,095500,109026140,6260,6260,6260,6260,0
|
|
20231113,095400,109026140,6260,6260,6260,6260,0
|
|
20231113,095300,109026140,6260,6260,6260,6260,0
|
|
20231113,095200,109026140,6260,6260,6260,6260,0
|
|
20231113,095100,109026140,6260,6260,6260,6260,10
|
|
20231113,095000,108963540,6290,6290,6290,6290,0
|
|
20231113,094900,108963540,6290,6290,6290,6290,0
|
|
20231113,094800,108963540,6290,6290,6290,6290,0
|
|
20231113,094700,108963540,6290,6290,6290,6290,0
|
|
20231113,094600,108963540,6290,6290,6290,6290,0
|
|
20231113,094500,108963540,6290,6280,6290,6280,441
|
|
20231113,094400,106191870,6280,6280,6280,6280,2
|
|
20231113,094300,106179310,6280,6280,6280,6280,1
|
|
20231113,094200,106173030,6280,6280,6280,6280,0
|
|
20231113,094100,106173030,6280,6280,6280,6280,0
|
|
20231113,094000,106173030,6280,6280,6280,6280,0
|
|
20231113,093900,106173030,6280,6280,6280,6280,0
|
|
20231113,093800,106173030,6280,6280,6280,6280,1
|
|
20231113,093700,106166750,6280,6280,6280,6280,0
|
|
20231113,093600,106166750,6280,6280,6280,6280,0
|
|
20231113,093500,106166750,6280,6280,6280,6280,441
|
|
20231113,093400,103397270,6280,6280,6280,6280,0
|
|
20231113,093300,103397270,6280,6280,6280,6280,0
|
|
20231113,093200,103397270,6280,6280,6280,6280,0
|
|
20231113,093100,103397270,6280,6280,6280,6280,0
|
|
20231113,093000,103397270,6280,6280,6280,6280,0
|
|
20231113,092900,103397270,6280,6280,6280,6280,0
|
|
20231113,092800,103397270,6280,6280,6280,6280,0
|
|
20231113,092700,103397270,6280,6280,6280,6280,0
|
|
20231113,092600,103397270,6280,6280,6280,6280,0
|
|
20231113,092500,103397270,6280,6280,6280,6280,441
|
|
20231113,092400,100627790,6280,6280,6280,6280,0
|
|
20231113,092300,100627790,6280,6280,6280,6280,0
|
|
20231113,092200,100627790,6280,6280,6280,6280,0
|
|
20231113,092100,100627790,6280,6280,6280,6280,0
|
|
20231113,092000,100627790,6280,6280,6280,6280,0
|
|
20231113,091900,100627790,6280,6280,6280,6280,0
|
|
20231113,091800,100627790,6280,6280,6280,6280,0
|
|
20231113,091700,100627790,6280,6280,6280,6280,0
|
|
20231113,091600,100627790,6280,6280,6280,6280,0
|
|
20231113,091500,100627790,6280,6270,6280,6270,441
|
|
20231113,091400,97860010,6270,6270,6270,6270,2
|
|
20231113,091300,97847470,6230,6230,6230,6230,0
|
|
20231113,091200,97847470,6230,6250,6250,6230,157
|
|
20231113,091100,96868500,6260,6270,6270,6250,389
|
|
20231113,091000,94437060,6250,6250,6250,6250,0
|
|
20231113,090900,94437060,6250,6250,6250,6250,0
|
|
20231113,090800,94437060,6250,6250,6250,6250,0
|
|
20231113,090700,94437060,6250,6290,6330,6200,3421
|
|
20231113,090600,73093450,6280,6280,6280,6280,55
|
|
20231113,090500,72748050,6290,6290,6290,6290,698
|
|
20231113,090400,68357630,6280,6280,6280,6280,0
|
|
20231113,090300,68357630,6280,6280,6280,6280,0
|
|
20231113,090200,68357630,6280,6280,6280,6280,349
|
|
20231113,090100,66165910,6270,6250,6270,6200,788
|
|
20231113,090000,61251900,6280,6290,6290,6280,9738
|