662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,195900,372008420,6450,6450,6450,6450,715
|
|
20231114,195800,372008420,6450,6450,6450,6450,0
|
|
20231114,195700,372008420,6450,6450,6450,6450,0
|
|
20231114,195600,372008420,6450,6450,6450,6450,0
|
|
20231114,195500,372008420,6450,6450,6450,6450,0
|
|
20231114,195400,372008420,6450,6450,6450,6450,0
|
|
20231114,195300,372008420,6450,6450,6450,6450,0
|
|
20231114,195200,372008420,6450,6450,6450,6450,0
|
|
20231114,195100,372008420,6450,6450,6450,6450,0
|
|
20231114,195000,372008420,6450,6450,6450,6450,0
|
|
20231114,194900,372008420,6450,6450,6450,6450,0
|
|
20231114,194800,372008420,6450,6450,6450,6450,0
|
|
20231114,194700,372008420,6450,6450,6450,6450,0
|
|
20231114,194600,372008420,6450,6450,6450,6450,0
|
|
20231114,194500,372008420,6450,6450,6450,6450,0
|
|
20231114,194400,372008420,6450,6450,6450,6450,0
|
|
20231114,194300,372008420,6450,6450,6450,6450,0
|
|
20231114,194200,372008420,6450,6450,6450,6450,0
|
|
20231114,194100,372008420,6450,6450,6450,6450,0
|
|
20231114,194000,372008420,6450,6450,6450,6450,0
|
|
20231114,193900,372008420,6450,6450,6450,6450,0
|
|
20231114,193800,372008420,6450,6450,6450,6450,0
|
|
20231114,193700,372008420,6450,6450,6450,6450,0
|
|
20231114,193600,372008420,6450,6450,6450,6450,0
|
|
20231114,193500,372008420,6450,6450,6450,6450,0
|
|
20231114,193400,372008420,6450,6450,6450,6450,0
|
|
20231114,193300,372008420,6450,6450,6450,6450,0
|
|
20231114,193200,372008420,6450,6450,6450,6450,0
|
|
20231114,193100,372008420,6450,6450,6450,6450,0
|
|
20231114,193000,372008420,6450,6450,6450,6450,0
|
|
20231114,192900,372008420,6450,6450,6450,6450,715
|
|
20231114,192800,372008420,6450,6450,6450,6450,0
|
|
20231114,192700,372008420,6450,6450,6450,6450,0
|
|
20231114,192600,372008420,6450,6450,6450,6450,0
|
|
20231114,192500,372008420,6450,6450,6450,6450,0
|
|
20231114,192400,372008420,6450,6450,6450,6450,0
|
|
20231114,192300,372008420,6450,6450,6450,6450,0
|
|
20231114,192200,372008420,6450,6450,6450,6450,0
|
|
20231114,192100,372008420,6450,6450,6450,6450,0
|
|
20231114,192000,372008420,6450,6450,6450,6450,0
|
|
20231114,191900,372008420,6450,6450,6450,6450,0
|
|
20231114,191800,372008420,6450,6450,6450,6450,0
|
|
20231114,191700,372008420,6450,6450,6450,6450,0
|
|
20231114,191600,372008420,6450,6450,6450,6450,0
|
|
20231114,191500,372008420,6450,6450,6450,6450,0
|
|
20231114,191400,372008420,6450,6450,6450,6450,0
|
|
20231114,191300,372008420,6450,6450,6450,6450,0
|
|
20231114,191200,372008420,6450,6450,6450,6450,0
|
|
20231114,191100,372008420,6450,6450,6450,6450,0
|
|
20231114,191000,372008420,6450,6450,6450,6450,0
|
|
20231114,190900,372008420,6450,6450,6450,6450,0
|
|
20231114,190800,372008420,6450,6450,6450,6450,0
|
|
20231114,190700,372008420,6450,6450,6450,6450,0
|
|
20231114,190600,372008420,6450,6450,6450,6450,0
|
|
20231114,190500,372008420,6450,6450,6450,6450,0
|
|
20231114,190400,372008420,6450,6450,6450,6450,0
|
|
20231114,190300,372008420,6450,6450,6450,6450,0
|
|
20231114,190200,372008420,6450,6450,6450,6450,0
|
|
20231114,190100,372008420,6450,6450,6450,6450,0
|
|
20231114,190000,372008420,6450,6450,6450,6450,0
|
|
20231114,185900,372008420,6450,6450,6450,6450,715
|
|
20231114,185800,372008420,6450,6450,6450,6450,0
|
|
20231114,185700,372008420,6450,6450,6450,6450,0
|
|
20231114,185600,372008420,6450,6450,6450,6450,0
|
|
20231114,185500,372008420,6450,6450,6450,6450,0
|
|
20231114,185400,372008420,6450,6450,6450,6450,0
|
|
20231114,185300,372008420,6450,6450,6450,6450,0
|
|
20231114,185200,372008420,6450,6450,6450,6450,0
|
|
20231114,185100,372008420,6450,6450,6450,6450,0
|
|
20231114,185000,372008420,6450,6450,6450,6450,0
|
|
20231114,184900,372008420,6450,6450,6450,6450,0
|
|
20231114,184800,372008420,6450,6450,6450,6450,0
|
|
20231114,184700,372008420,6450,6450,6450,6450,0
|
|
20231114,184600,372008420,6450,6450,6450,6450,0
|
|
20231114,184500,372008420,6450,6450,6450,6450,0
|
|
20231114,184400,372008420,6450,6450,6450,6450,0
|
|
20231114,184300,372008420,6450,6450,6450,6450,0
|
|
20231114,184200,372008420,6450,6450,6450,6450,0
|
|
20231114,184100,372008420,6450,6450,6450,6450,0
|
|
20231114,184000,372008420,6450,6450,6450,6450,0
|
|
20231114,183900,372008420,6450,6450,6450,6450,0
|
|
20231114,183800,372008420,6450,6450,6450,6450,0
|
|
20231114,183700,372008420,6450,6450,6450,6450,0
|
|
20231114,183600,372008420,6450,6450,6450,6450,0
|
|
20231114,183500,372008420,6450,6450,6450,6450,0
|
|
20231114,183400,372008420,6450,6450,6450,6450,0
|
|
20231114,183300,372008420,6450,6450,6450,6450,0
|
|
20231114,183200,372008420,6450,6450,6450,6450,0
|
|
20231114,183100,372008420,6450,6450,6450,6450,0
|
|
20231114,183000,372008420,6450,6450,6450,6450,0
|
|
20231114,182900,372008420,6450,6450,6450,6450,715
|
|
20231114,182800,372008420,6450,6450,6450,6450,0
|
|
20231114,182700,372008420,6450,6450,6450,6450,0
|
|
20231114,182600,372008420,6450,6450,6450,6450,0
|
|
20231114,182500,372008420,6450,6450,6450,6450,0
|
|
20231114,182400,372008420,6450,6450,6450,6450,0
|
|
20231114,182300,372008420,6450,6450,6450,6450,0
|
|
20231114,182200,372008420,6450,6450,6450,6450,0
|
|
20231114,182100,372008420,6450,6450,6450,6450,0
|
|
20231114,182000,372008420,6450,6450,6450,6450,0
|
|
20231114,181900,372008420,6450,6450,6450,6450,0
|
|
20231114,181800,372008420,6450,6450,6450,6450,0
|
|
20231114,181700,372008420,6450,6450,6450,6450,0
|
|
20231114,181600,372008420,6450,6450,6450,6450,0
|
|
20231114,181500,372008420,6450,6450,6450,6450,0
|
|
20231114,181400,372008420,6450,6450,6450,6450,0
|
|
20231114,181300,372008420,6450,6450,6450,6450,0
|
|
20231114,181200,372008420,6450,6450,6450,6450,0
|
|
20231114,181100,372008420,6450,6450,6450,6450,0
|
|
20231114,181000,372008420,6450,6450,6450,6450,0
|
|
20231114,180900,372008420,6450,6450,6450,6450,0
|
|
20231114,180800,372008420,6450,6450,6450,6450,0
|
|
20231114,180700,372008420,6450,6450,6450,6450,0
|
|
20231114,180600,372008420,6450,6450,6450,6450,0
|
|
20231114,180500,372008420,6450,6450,6450,6450,0
|
|
20231114,180400,372008420,6450,6450,6450,6450,0
|
|
20231114,180300,372008420,6450,6450,6450,6450,0
|
|
20231114,180200,372008420,6450,6450,6450,6450,0
|
|
20231114,180100,372008420,6450,6450,6450,6450,0
|
|
20231114,180000,372008420,6450,6450,6450,6450,0
|
|
20231114,175900,372008420,6450,6450,6450,6450,715
|
|
20231114,175800,372008420,6450,6450,6450,6450,0
|
|
20231114,175700,372008420,6450,6450,6450,6450,0
|
|
20231114,175600,372008420,6450,6450,6450,6450,0
|
|
20231114,175500,372008420,6450,6450,6450,6450,0
|
|
20231114,175400,372008420,6450,6450,6450,6450,0
|
|
20231114,175300,372008420,6450,6450,6450,6450,0
|
|
20231114,175200,372008420,6450,6450,6450,6450,0
|
|
20231114,175100,372008420,6450,6450,6450,6450,0
|
|
20231114,175000,372008420,6450,6450,6450,6450,0
|
|
20231114,174900,372008420,6450,6450,6450,6450,0
|
|
20231114,174800,372008420,6450,6450,6450,6450,0
|
|
20231114,174700,372008420,6450,6450,6450,6450,0
|
|
20231114,174600,372008420,6450,6450,6450,6450,0
|
|
20231114,174500,372008420,6450,6450,6450,6450,0
|
|
20231114,174400,372008420,6450,6450,6450,6450,0
|
|
20231114,174300,372008420,6450,6450,6450,6450,0
|
|
20231114,174200,372008420,6450,6450,6450,6450,0
|
|
20231114,174100,372008420,6450,6450,6450,6450,0
|
|
20231114,174000,372008420,6450,6450,6450,6450,0
|
|
20231114,173900,372008420,6450,6450,6450,6450,0
|
|
20231114,173800,372008420,6450,6450,6450,6450,0
|
|
20231114,173700,372008420,6450,6450,6450,6450,0
|
|
20231114,173600,372008420,6450,6450,6450,6450,0
|
|
20231114,173500,372008420,6450,6450,6450,6450,0
|
|
20231114,173400,372008420,6450,6450,6450,6450,0
|
|
20231114,173300,372008420,6450,6450,6450,6450,0
|
|
20231114,173200,372008420,6450,6450,6450,6450,0
|
|
20231114,173100,372008420,6450,6450,6450,6450,0
|
|
20231114,173000,372008420,6450,6450,6450,6450,0
|
|
20231114,172900,372008420,6450,6450,6450,6450,715
|
|
20231114,172800,372008420,6450,6450,6450,6450,0
|
|
20231114,172700,372008420,6450,6450,6450,6450,0
|
|
20231114,172600,372008420,6450,6450,6450,6450,0
|
|
20231114,172500,372008420,6450,6450,6450,6450,0
|
|
20231114,172400,372008420,6450,6450,6450,6450,0
|
|
20231114,172300,372008420,6450,6450,6450,6450,0
|
|
20231114,172200,372008420,6450,6450,6450,6450,0
|
|
20231114,172100,372008420,6450,6450,6450,6450,0
|
|
20231114,172000,372008420,6450,6450,6450,6450,0
|
|
20231114,171900,372008420,6450,6450,6450,6450,0
|
|
20231114,171800,372008420,6450,6450,6450,6450,0
|
|
20231114,171700,372008420,6450,6450,6450,6450,0
|
|
20231114,171600,372008420,6450,6450,6450,6450,0
|
|
20231114,171500,372008420,6450,6450,6450,6450,0
|
|
20231114,171400,372008420,6450,6450,6450,6450,0
|
|
20231114,171300,372008420,6450,6450,6450,6450,0
|
|
20231114,171200,372008420,6450,6450,6450,6450,0
|
|
20231114,171100,372008420,6450,6450,6450,6450,0
|
|
20231114,171000,372008420,6450,6450,6450,6450,0
|
|
20231114,170900,372008420,6450,6450,6450,6450,0
|
|
20231114,170800,372008420,6450,6450,6450,6450,0
|
|
20231114,170700,372008420,6450,6450,6450,6450,0
|
|
20231114,170600,372008420,6450,6450,6450,6450,0
|
|
20231114,170500,372008420,6450,6450,6450,6450,0
|
|
20231114,170400,372008420,6450,6450,6450,6450,0
|
|
20231114,170300,372008420,6450,6450,6450,6450,0
|
|
20231114,170200,372008420,6450,6450,6450,6450,0
|
|
20231114,170100,372008420,6450,6450,6450,6450,0
|
|
20231114,170000,372008420,6450,6450,6450,6450,0
|
|
20231114,165900,372008420,6450,6450,6450,6450,715
|
|
20231114,165800,372008420,6450,6450,6450,6450,0
|
|
20231114,165700,372008420,6450,6450,6450,6450,0
|
|
20231114,165600,372008420,6450,6450,6450,6450,0
|
|
20231114,165500,372008420,6450,6450,6450,6450,0
|
|
20231114,165400,372008420,6450,6450,6450,6450,0
|
|
20231114,165300,372008420,6450,6450,6450,6450,0
|
|
20231114,165200,372008420,6450,6450,6450,6450,0
|
|
20231114,165100,372008420,6450,6450,6450,6450,0
|
|
20231114,165000,372008420,6450,6450,6450,6450,0
|
|
20231114,164900,372008420,6450,6450,6450,6450,0
|
|
20231114,164800,372008420,6450,6450,6450,6450,0
|
|
20231114,164700,372008420,6450,6450,6450,6450,0
|
|
20231114,164600,372008420,6450,6450,6450,6450,0
|
|
20231114,164500,372008420,6450,6450,6450,6450,0
|
|
20231114,164400,372008420,6450,6450,6450,6450,0
|
|
20231114,164300,372008420,6450,6450,6450,6450,0
|
|
20231114,164200,372008420,6450,6450,6450,6450,0
|
|
20231114,164100,372008420,6450,6450,6450,6450,0
|
|
20231114,164000,372008420,6450,6450,6450,6450,0
|
|
20231114,163900,372008420,6450,6450,6450,6450,0
|
|
20231114,163800,372008420,6450,6450,6450,6450,0
|
|
20231114,163700,372008420,6450,6450,6450,6450,0
|
|
20231114,163600,372008420,6450,6450,6450,6450,0
|
|
20231114,163500,372008420,6450,6450,6450,6450,0
|
|
20231114,163400,372008420,6450,6450,6450,6450,0
|
|
20231114,163300,372008420,6450,6450,6450,6450,0
|
|
20231114,163200,372008420,6450,6450,6450,6450,0
|
|
20231114,163100,372008420,6450,6450,6450,6450,0
|
|
20231114,163000,372008420,6450,6450,6450,6450,0
|
|
20231114,162900,372008420,6450,6450,6450,6450,715
|
|
20231114,162800,372008420,6450,6450,6450,6450,0
|
|
20231114,162700,372008420,6450,6450,6450,6450,0
|
|
20231114,162600,372008420,6450,6450,6450,6450,0
|
|
20231114,162500,372008420,6450,6450,6450,6450,0
|
|
20231114,162400,372008420,6450,6450,6450,6450,0
|
|
20231114,162300,372008420,6450,6450,6450,6450,0
|
|
20231114,162200,372008420,6450,6450,6450,6450,0
|
|
20231114,162100,372008420,6450,6450,6450,6450,0
|
|
20231114,162000,372008420,6450,6450,6450,6450,0
|
|
20231114,161900,372008420,6450,6450,6450,6450,0
|
|
20231114,161800,372008420,6450,6450,6450,6450,0
|
|
20231114,161700,372008420,6450,6450,6450,6450,0
|
|
20231114,161600,372008420,6450,6450,6450,6450,0
|
|
20231114,161500,372008420,6450,6450,6450,6450,0
|
|
20231114,161400,372008420,6450,6450,6450,6450,0
|
|
20231114,161300,372008420,6450,6450,6450,6450,0
|
|
20231114,161200,372008420,6450,6450,6450,6450,0
|
|
20231114,161100,372008420,6450,6450,6450,6450,0
|
|
20231114,161000,372008420,6450,6450,6450,6450,0
|
|
20231114,160900,372008420,6450,6450,6450,6450,0
|
|
20231114,160800,372008420,6450,6450,6450,6450,0
|
|
20231114,160700,372008420,6450,6450,6450,6450,0
|
|
20231114,160600,372008420,6450,6450,6450,6450,0
|
|
20231114,160500,372008420,6450,6450,6450,6450,0
|
|
20231114,160400,372008420,6450,6450,6450,6450,0
|
|
20231114,160300,372008420,6450,6450,6450,6450,0
|
|
20231114,160200,372008420,6450,6450,6450,6450,0
|
|
20231114,160100,372008420,6450,6450,6450,6450,0
|
|
20231114,160000,372008420,6450,6450,6450,6450,0
|
|
20231114,155900,372008420,6450,6450,6450,6450,715
|
|
20231114,155800,372008420,6450,6450,6450,6450,0
|
|
20231114,155700,372008420,6450,6450,6450,6450,0
|
|
20231114,155600,372008420,6450,6450,6450,6450,0
|
|
20231114,155500,372008420,6450,6450,6450,6450,0
|
|
20231114,155400,372008420,6450,6450,6450,6450,0
|
|
20231114,155300,372008420,6450,6450,6450,6450,0
|
|
20231114,155200,372008420,6450,6450,6450,6450,0
|
|
20231114,155100,372008420,6450,6450,6450,6450,0
|
|
20231114,155000,372008420,6450,6450,6450,6450,0
|
|
20231114,154900,372008420,6450,6450,6450,6450,0
|
|
20231114,154800,372008420,6450,6450,6450,6450,0
|
|
20231114,154700,372008420,6450,6450,6450,6450,0
|
|
20231114,154600,372008420,6450,6450,6450,6450,0
|
|
20231114,154500,372008420,6450,6450,6450,6450,0
|
|
20231114,154400,372008420,6450,6450,6450,6450,0
|
|
20231114,154300,372008420,6450,6450,6450,6450,0
|
|
20231114,154200,372008420,6450,6450,6450,6450,0
|
|
20231114,154100,372008420,6450,6450,6450,6450,0
|
|
20231114,154000,372008420,6450,6450,6450,6450,0
|
|
20231114,153900,372008420,6450,6450,6450,6450,0
|
|
20231114,153800,372008420,6450,6450,6450,6450,0
|
|
20231114,153700,372008420,6450,6450,6450,6450,0
|
|
20231114,153600,372008420,6450,6450,6450,6450,0
|
|
20231114,153500,372008420,6450,6450,6450,6450,0
|
|
20231114,153400,372008420,6450,6450,6450,6450,0
|
|
20231114,153300,372008420,6450,6450,6450,6450,0
|
|
20231114,153200,372008420,6450,6450,6450,6450,0
|
|
20231114,153100,372008420,6450,6450,6450,6450,0
|
|
20231114,153000,372008420,6450,6450,6450,6450,715
|
|
20231114,152900,367396670,6440,6440,6440,6440,0
|
|
20231114,152800,367396670,6440,6440,6440,6440,0
|
|
20231114,152700,367396670,6440,6440,6440,6440,0
|
|
20231114,152600,367396670,6440,6440,6440,6440,0
|
|
20231114,152500,367396670,6440,6440,6440,6440,0
|
|
20231114,152400,367396670,6440,6440,6440,6440,0
|
|
20231114,152300,367396670,6440,6440,6440,6440,0
|
|
20231114,152200,367396670,6440,6440,6440,6440,0
|
|
20231114,152100,367396670,6440,6440,6440,6440,0
|
|
20231114,152000,367396670,6440,6440,6440,6440,0
|
|
20231114,151900,367396670,6440,6440,6440,6440,17
|
|
20231114,151800,367287190,6440,6440,6440,6440,1
|
|
20231114,151700,367280750,6400,6400,6400,6400,0
|
|
20231114,151600,367280750,6400,6410,6410,6400,2002
|
|
20231114,151500,354453210,6410,6410,6410,6410,0
|
|
20231114,151400,354453210,6410,6410,6410,6410,0
|
|
20231114,151300,354453210,6410,6410,6410,6410,0
|
|
20231114,151200,354453210,6410,6410,6410,6410,0
|
|
20231114,151100,354453210,6410,6410,6410,6410,0
|
|
20231114,151000,354453210,6410,6410,6410,6410,393
|
|
20231114,150900,351934080,6410,6410,6410,6410,0
|
|
20231114,150800,351934080,6410,6420,6420,6410,115
|
|
20231114,150700,351195790,6410,6410,6410,6410,0
|
|
20231114,150600,351195790,6410,6410,6410,6410,200
|
|
20231114,150500,349913790,6460,6450,6460,6450,1217
|
|
20231114,150400,342055990,6450,6450,6450,6450,0
|
|
20231114,150300,342055990,6450,6450,6450,6450,291
|
|
20231114,150200,340179040,6440,6440,6440,6440,0
|
|
20231114,150100,340179040,6440,6440,6440,6440,38
|
|
20231114,150000,339934320,6440,6440,6440,6440,2
|
|
20231114,145900,339921440,6410,6410,6410,6410,0
|
|
20231114,145800,339921440,6410,6410,6410,6410,0
|
|
20231114,145700,339921440,6410,6410,6410,6410,0
|
|
20231114,145600,339921440,6410,6410,6410,6410,0
|
|
20231114,145500,339921440,6410,6410,6410,6410,0
|
|
20231114,145400,339921440,6410,6410,6410,6410,10
|
|
20231114,145300,339857340,6430,6430,6430,6430,0
|
|
20231114,145200,339857340,6430,6430,6430,6430,0
|
|
20231114,145100,339857340,6430,6430,6430,6430,0
|
|
20231114,145000,339857340,6430,6430,6430,6430,0
|
|
20231114,144900,339857340,6430,6430,6430,6430,0
|
|
20231114,144800,339857340,6430,6430,6430,6430,33
|
|
20231114,144700,339645150,6450,6450,6450,6450,0
|
|
20231114,144600,339645150,6450,6450,6450,6450,0
|
|
20231114,144500,339645150,6450,6450,6450,6450,0
|
|
20231114,144400,339645150,6450,6450,6450,6450,0
|
|
20231114,144300,339645150,6450,6450,6450,6450,0
|
|
20231114,144200,339645150,6450,6450,6450,6450,0
|
|
20231114,144100,339645150,6450,6450,6450,6450,0
|
|
20231114,144000,339645150,6450,6450,6450,6450,0
|
|
20231114,143900,339645150,6450,6450,6450,6450,0
|
|
20231114,143800,339645150,6450,6450,6450,6450,3
|
|
20231114,143700,339625800,6410,6410,6410,6410,0
|
|
20231114,143600,339625800,6410,6420,6420,6400,655
|
|
20231114,143500,335429310,6430,6430,6430,6430,0
|
|
20231114,143400,335429310,6430,6430,6430,6430,442
|
|
20231114,143300,332587250,6430,6430,6430,6430,0
|
|
20231114,143200,332587250,6430,6430,6430,6430,6
|
|
20231114,143100,332548670,6430,6430,6430,6430,0
|
|
20231114,143000,332548670,6430,6430,6430,6430,4
|
|
20231114,142900,332522950,6430,6430,6430,6430,0
|
|
20231114,142800,332522950,6430,6430,6430,6430,100
|
|
20231114,142700,331879950,6420,6420,6420,6420,43
|
|
20231114,142600,331603890,6420,6420,6420,6420,50
|
|
20231114,142500,331282890,6460,6460,6460,6460,0
|
|
20231114,142400,331282890,6460,6460,6460,6460,983
|
|
20231114,142300,324932710,6460,6460,6460,6460,674
|
|
20231114,142200,320578670,6470,6470,6470,6470,0
|
|
20231114,142100,320578670,6470,6470,6470,6470,0
|
|
20231114,142000,320578670,6470,6470,6470,6470,0
|
|
20231114,141900,320578670,6470,6470,6470,6470,0
|
|
20231114,141800,320578670,6470,6470,6470,6470,0
|
|
20231114,141700,320578670,6470,6470,6470,6470,0
|
|
20231114,141600,320578670,6470,6470,6470,6470,0
|
|
20231114,141500,320578670,6470,6470,6470,6470,1
|
|
20231114,141400,320572200,6420,6450,6460,6420,444
|
|
20231114,141300,317704940,6450,6450,6450,6450,0
|
|
20231114,141200,317704940,6450,6440,6450,6440,50
|
|
20231114,141100,317382710,6450,6450,6450,6450,1
|
|
20231114,141000,317376260,6420,6420,6420,6420,0
|
|
20231114,140900,317376260,6420,6420,6420,6420,0
|
|
20231114,140800,317376260,6420,6420,6420,6420,0
|
|
20231114,140700,317376260,6420,6430,6430,6420,100
|
|
20231114,140600,316734250,6420,6420,6420,6420,0
|
|
20231114,140500,316734250,6420,6420,6420,6420,0
|
|
20231114,140400,316734250,6420,6420,6420,6420,103
|
|
20231114,140300,316072990,6410,6410,6410,6410,0
|
|
20231114,140200,316072990,6410,6410,6410,6410,0
|
|
20231114,140100,316072990,6410,6440,6440,6410,30
|
|
20231114,140000,315880600,6470,6440,6470,6440,40
|
|
20231114,135900,315622910,6440,6440,6440,6440,1
|
|
20231114,135800,315616470,6400,6400,6400,6400,0
|
|
20231114,135700,315616470,6400,6400,6400,6400,0
|
|
20231114,135600,315616470,6400,6400,6400,6400,648
|
|
20231114,135500,311469270,6410,6410,6410,6410,1086
|
|
20231114,135400,304508010,6420,6420,6420,6420,16
|
|
20231114,135300,304405290,6400,6400,6400,6400,500
|
|
20231114,135200,301205290,6400,6400,6400,6400,460
|
|
20231114,135100,298261290,6400,6400,6400,6400,16
|
|
20231114,135000,298158890,6400,6400,6400,6400,69
|
|
20231114,134900,297717290,6400,6400,6400,6400,750
|
|
20231114,134800,292917290,6420,6420,6420,6420,293
|
|
20231114,134700,291036230,6420,6420,6420,6420,1
|
|
20231114,134600,291029810,6420,6410,6420,6390,2007
|
|
20231114,134500,278160530,6420,6450,6450,6410,1500
|
|
20231114,134400,268512800,6470,6460,6470,6460,3775
|
|
20231114,134300,244119300,6440,6440,6440,6440,0
|
|
20231114,134200,244119300,6440,6440,6440,6440,0
|
|
20231114,134100,244119300,6440,6440,6440,6440,0
|
|
20231114,134000,244119300,6440,6440,6440,6440,0
|
|
20231114,133900,244119300,6440,6440,6440,6440,0
|
|
20231114,133800,244119300,6440,6440,6440,6440,0
|
|
20231114,133700,244119300,6440,6440,6440,6440,0
|
|
20231114,133600,244119300,6440,6440,6440,6440,0
|
|
20231114,133500,244119300,6440,6450,6450,6440,552
|
|
20231114,133400,240563900,6450,6450,6450,6450,842
|
|
20231114,133300,235133000,6460,6460,6460,6460,0
|
|
20231114,133200,235133000,6460,6460,6460,6460,0
|
|
20231114,133100,235133000,6460,6460,6460,6460,0
|
|
20231114,133000,235133000,6460,6460,6460,6460,0
|
|
20231114,132900,235133000,6460,6460,6460,6460,1
|
|
20231114,132800,235126540,6450,6450,6460,6440,502
|
|
20231114,132700,231891830,6440,6440,6440,6440,16
|
|
20231114,132600,231788790,6460,6460,6460,6460,1
|
|
20231114,132500,231782330,6460,6460,6460,6460,0
|
|
20231114,132400,231782330,6460,6460,6460,6460,471
|
|
20231114,132300,228739670,6460,6460,6460,6460,0
|
|
20231114,132200,228739670,6460,6460,6460,6460,0
|
|
20231114,132100,228739670,6460,6460,6460,6460,0
|
|
20231114,132000,228739670,6460,6460,6460,6460,633
|
|
20231114,131900,224650490,6460,6460,6460,6460,0
|
|
20231114,131800,224650490,6460,6460,6460,6460,0
|
|
20231114,131700,224650490,6460,6460,6460,6460,0
|
|
20231114,131600,224650490,6460,6460,6460,6460,0
|
|
20231114,131500,224650490,6460,6460,6460,6460,0
|
|
20231114,131400,224650490,6460,6460,6460,6460,854
|
|
20231114,131300,219133650,6460,6460,6460,6460,0
|
|
20231114,131200,219133650,6460,6460,6460,6460,94
|
|
20231114,131100,218526410,6460,6460,6460,6460,6
|
|
20231114,131000,218487650,6450,6460,6460,6440,1104
|
|
20231114,130900,211357670,6450,6450,6450,6450,1261
|
|
20231114,130800,203224220,6450,6450,6450,6450,0
|
|
20231114,130700,203224220,6450,6450,6450,6450,0
|
|
20231114,130600,203224220,6450,6450,6450,6450,0
|
|
20231114,130500,203224220,6450,6450,6450,6450,0
|
|
20231114,130400,203224220,6450,6450,6450,6450,441
|
|
20231114,130300,200379770,6450,6450,6450,6450,323
|
|
20231114,130200,198296420,6450,6450,6450,6450,2
|
|
20231114,130100,198283520,6450,6450,6450,6450,0
|
|
20231114,130000,198283520,6450,6440,6450,6440,214
|
|
20231114,125900,196903270,6450,6450,6450,6450,1
|
|
20231114,125800,196896820,6440,6440,6440,6440,715
|
|
20231114,125700,192292220,6440,6440,6440,6440,150
|
|
20231114,125600,191326220,6430,6430,6430,6430,0
|
|
20231114,125500,191326220,6430,6430,6430,6430,0
|
|
20231114,125400,191326220,6430,6440,6440,6430,451
|
|
20231114,125300,188421880,6440,6440,6440,6440,1
|
|
20231114,125200,188415440,6430,6430,6430,6430,0
|
|
20231114,125100,188415440,6430,6430,6430,6430,867
|
|
20231114,125000,182840630,6420,6420,6420,6420,0
|
|
20231114,124900,182840630,6420,6430,6430,6420,101
|
|
20231114,124800,182192200,6410,6410,6410,6410,0
|
|
20231114,124700,182192200,6410,6410,6410,6410,100
|
|
20231114,124600,181551200,6430,6430,6430,6430,0
|
|
20231114,124500,181551200,6430,6430,6430,6430,0
|
|
20231114,124400,181551200,6430,6430,6430,6430,442
|
|
20231114,124300,178709140,6430,6430,6430,6430,0
|
|
20231114,124200,178709140,6430,6430,6430,6430,0
|
|
20231114,124100,178709140,6430,6430,6430,6430,0
|
|
20231114,124000,178709140,6430,6430,6430,6430,0
|
|
20231114,123900,178709140,6430,6430,6430,6430,0
|
|
20231114,123800,178709140,6430,6430,6430,6430,0
|
|
20231114,123700,178709140,6430,6430,6430,6430,0
|
|
20231114,123600,178709140,6430,6430,6430,6430,0
|
|
20231114,123500,178709140,6430,6430,6430,6430,0
|
|
20231114,123400,178709140,6430,6430,6430,6430,1242
|
|
20231114,123300,170723080,6430,6430,6430,6430,12
|
|
20231114,123200,170645920,6430,6430,6430,6430,607
|
|
20231114,123100,166742910,6430,6430,6430,6430,0
|
|
20231114,123000,166742910,6430,6430,6430,6430,0
|
|
20231114,122900,166742910,6430,6430,6430,6430,0
|
|
20231114,122800,166742910,6430,6430,6430,6430,0
|
|
20231114,122700,166742910,6430,6430,6430,6430,99
|
|
20231114,122600,166106340,6430,6420,6430,6420,2054
|
|
20231114,122500,152917580,6420,6420,6420,6390,246
|
|
20231114,122400,151339370,6410,6400,6410,6400,3611
|
|
20231114,122300,128215660,6390,6390,6390,6390,0
|
|
20231114,122200,128215660,6390,6390,6390,6390,7
|
|
20231114,122100,128170930,6390,6390,6390,6390,7
|
|
20231114,122000,128126200,6390,6390,6390,6390,10
|
|
20231114,121900,128062300,6390,6390,6390,6390,15
|
|
20231114,121800,127966450,6390,6390,6390,6390,8
|
|
20231114,121700,127915330,6390,6390,6390,6390,156
|
|
20231114,121600,126918490,6390,6390,6390,6390,52
|
|
20231114,121500,126586210,6390,6400,6400,6390,203
|
|
20231114,121400,125287040,6400,6390,6400,6390,641
|
|
20231114,121300,121184710,6400,6400,6400,6400,0
|
|
20231114,121200,121184710,6400,6400,6400,6400,0
|
|
20231114,121100,121184710,6400,6400,6400,6400,0
|
|
20231114,121000,121184710,6400,6390,6400,6390,167
|
|
20231114,120900,120116520,6400,6400,6400,6400,272
|
|
20231114,120800,118375720,6390,6390,6390,6390,0
|
|
20231114,120700,118375720,6390,6390,6390,6390,10
|
|
20231114,120600,118311820,6400,6400,6400,6400,0
|
|
20231114,120500,118311820,6400,6400,6400,6400,256
|
|
20231114,120400,116673420,6400,6390,6400,6390,444
|
|
20231114,120300,113833650,6390,6390,6390,6390,0
|
|
20231114,120200,113833650,6390,6390,6390,6390,0
|
|
20231114,120100,113833650,6390,6390,6390,6390,112
|
|
20231114,120000,113117970,6380,6380,6380,6380,0
|
|
20231114,115900,113117970,6380,6380,6380,6380,296
|
|
20231114,115800,111229490,6400,6380,6400,6380,14
|
|
20231114,115700,111140010,6400,6400,6400,6400,0
|
|
20231114,115600,111140010,6400,6400,6400,6400,0
|
|
20231114,115500,111140010,6400,6400,6400,6400,0
|
|
20231114,115400,111140010,6400,6390,6400,6390,441
|
|
20231114,115300,108318700,6390,6390,6390,6390,0
|
|
20231114,115200,108318700,6390,6390,6390,6390,0
|
|
20231114,115100,108318700,6390,6380,6390,6380,33
|
|
20231114,115000,108107850,6380,6380,6380,6380,0
|
|
20231114,114900,108107850,6380,6380,6380,6380,0
|
|
20231114,114800,108107850,6380,6380,6380,6380,0
|
|
20231114,114700,108107850,6380,6380,6380,6380,1
|
|
20231114,114600,108101470,6390,6390,6390,6390,0
|
|
20231114,114500,108101470,6390,6390,6390,6390,0
|
|
20231114,114400,108101470,6390,6390,6390,6390,442
|
|
20231114,114300,105277090,6390,6390,6390,6390,0
|
|
20231114,114200,105277090,6390,6390,6390,6390,0
|
|
20231114,114100,105277090,6390,6390,6390,6390,0
|
|
20231114,114000,105277090,6390,6390,6390,6390,0
|
|
20231114,113900,105277090,6390,6390,6390,6390,0
|
|
20231114,113800,105277090,6390,6390,6390,6390,0
|
|
20231114,113700,105277090,6390,6390,6390,6390,0
|
|
20231114,113600,105277090,6390,6390,6390,6390,0
|
|
20231114,113500,105277090,6390,6390,6390,6390,0
|
|
20231114,113400,105277090,6390,6390,6390,6390,441
|
|
20231114,113300,102459100,6380,6380,6380,6380,0
|
|
20231114,113200,102459100,6380,6380,6380,6380,0
|
|
20231114,113100,102459100,6380,6380,6380,6380,1
|
|
20231114,113000,102452720,6390,6390,6390,6390,0
|
|
20231114,112900,102452720,6390,6390,6390,6390,0
|
|
20231114,112800,102452720,6390,6390,6390,6390,0
|
|
20231114,112700,102452720,6390,6390,6390,6390,0
|
|
20231114,112600,102452720,6390,6390,6390,6390,0
|
|
20231114,112500,102452720,6390,6390,6390,6390,0
|
|
20231114,112400,102452720,6390,6390,6390,6390,441
|
|
20231114,112300,99634730,6390,6390,6390,6390,0
|
|
20231114,112200,99634730,6390,6390,6390,6390,0
|
|
20231114,112100,99634730,6390,6390,6390,6390,0
|
|
20231114,112000,99634730,6390,6390,6390,6390,0
|
|
20231114,111900,99634730,6390,6390,6390,6390,0
|
|
20231114,111800,99634730,6390,6390,6390,6390,0
|
|
20231114,111700,99634730,6390,6390,6390,6390,0
|
|
20231114,111600,99634730,6390,6390,6390,6390,0
|
|
20231114,111500,99634730,6390,6390,6390,6390,3
|
|
20231114,111400,99615560,6380,6380,6380,6380,140
|
|
20231114,111300,98722360,6370,6370,6370,6370,0
|
|
20231114,111200,98722360,6370,6370,6370,6370,0
|
|
20231114,111100,98722360,6370,6370,6370,6370,0
|
|
20231114,111000,98722360,6370,6370,6370,6370,0
|
|
20231114,110900,98722360,6370,6370,6370,6370,0
|
|
20231114,110800,98722360,6370,6370,6370,6370,12
|
|
20231114,110700,98645920,6380,6380,6380,6380,20
|
|
20231114,110600,98518320,6390,6390,6390,6390,0
|
|
20231114,110500,98518320,6390,6390,6390,6390,0
|
|
20231114,110400,98518320,6390,6390,6390,6390,441
|
|
20231114,110300,95700330,6380,6380,6380,6380,8
|
|
20231114,110200,95649290,6380,6380,6380,6380,0
|
|
20231114,110100,95649290,6380,6380,6380,6380,0
|
|
20231114,110000,95649290,6380,6380,6380,6380,8
|
|
20231114,105900,95598250,6380,6380,6380,6380,0
|
|
20231114,105800,95598250,6380,6380,6380,6380,0
|
|
20231114,105700,95598250,6380,6390,6390,6380,295
|
|
20231114,105600,93715660,6390,6390,6390,6390,0
|
|
20231114,105500,93715660,6390,6390,6390,6390,0
|
|
20231114,105400,93715660,6390,6390,6390,6390,393
|
|
20231114,105300,91204390,6380,6380,6380,6380,0
|
|
20231114,105200,91204390,6380,6380,6380,6380,9
|
|
20231114,105100,91146970,6380,6380,6380,6380,0
|
|
20231114,105000,91146970,6380,6380,6380,6380,171
|
|
20231114,104900,90055990,6380,6380,6380,6380,0
|
|
20231114,104800,90055990,6380,6380,6380,6380,0
|
|
20231114,104700,90055990,6380,6380,6380,6380,1
|
|
20231114,104600,90049610,6380,6380,6380,6380,1
|
|
20231114,104500,90043230,6370,6370,6370,6370,0
|
|
20231114,104400,90043230,6370,6370,6370,6370,0
|
|
20231114,104300,90043230,6370,6370,6370,6370,0
|
|
20231114,104200,90043230,6370,6370,6370,6370,0
|
|
20231114,104100,90043230,6370,6370,6370,6370,0
|
|
20231114,104000,90043230,6370,6370,6370,6370,0
|
|
20231114,103900,90043230,6370,6370,6370,6370,0
|
|
20231114,103800,90043230,6370,6370,6370,6370,0
|
|
20231114,103700,90043230,6370,6370,6370,6370,0
|
|
20231114,103600,90043230,6370,6370,6370,6370,0
|
|
20231114,103500,90043230,6370,6370,6370,6370,10
|
|
20231114,103400,89979530,6370,6370,6370,6370,1
|
|
20231114,103300,89973160,6360,6360,6360,6360,0
|
|
20231114,103200,89973160,6360,6360,6360,6360,0
|
|
20231114,103100,89973160,6360,6370,6370,6360,100
|
|
20231114,103000,89336470,6390,6390,6390,6390,0
|
|
20231114,102900,89336470,6390,6390,6390,6390,0
|
|
20231114,102800,89336470,6390,6390,6390,6390,0
|
|
20231114,102700,89336470,6390,6390,6390,6390,0
|
|
20231114,102600,89336470,6390,6390,6390,6390,0
|
|
20231114,102500,89336470,6390,6390,6390,6390,0
|
|
20231114,102400,89336470,6390,6390,6390,6390,441
|
|
20231114,102300,86518480,6390,6390,6390,6390,0
|
|
20231114,102200,86518480,6390,6390,6390,6390,0
|
|
20231114,102100,86518480,6390,6390,6390,6390,16
|
|
20231114,102000,86416240,6390,6390,6390,6390,0
|
|
20231114,101900,86416240,6390,6390,6390,6390,0
|
|
20231114,101800,86416240,6390,6390,6390,6390,0
|
|
20231114,101700,86416240,6390,6370,6390,6370,10
|
|
20231114,101600,86352520,6390,6390,6390,6390,0
|
|
20231114,101500,86352520,6390,6390,6390,6390,0
|
|
20231114,101400,86352520,6390,6390,6390,6390,441
|
|
20231114,101300,83534530,6390,6390,6390,6390,0
|
|
20231114,101200,83534530,6390,6390,6390,6390,0
|
|
20231114,101100,83534530,6390,6390,6390,6390,0
|
|
20231114,101000,83534530,6390,6390,6390,6390,0
|
|
20231114,100900,83534530,6390,6390,6390,6390,0
|
|
20231114,100800,83534530,6390,6390,6390,6390,0
|
|
20231114,100700,83534530,6390,6390,6390,6390,0
|
|
20231114,100600,83534530,6390,6390,6390,6390,0
|
|
20231114,100500,83534530,6390,6390,6390,6390,0
|
|
20231114,100400,83534530,6390,6390,6390,6390,441
|
|
20231114,100300,80716540,6390,6380,6390,6380,92
|
|
20231114,100200,80129550,6380,6380,6380,6380,0
|
|
20231114,100100,80129550,6380,6380,6380,6380,0
|
|
20231114,100000,80129550,6380,6380,6380,6380,0
|
|
20231114,095900,80129550,6380,6380,6380,6380,0
|
|
20231114,095800,80129550,6380,6370,6380,6370,42
|
|
20231114,095700,79861870,6380,6380,6380,6380,0
|
|
20231114,095600,79861870,6380,6380,6380,6380,1
|
|
20231114,095500,79855490,6390,6390,6390,6390,20
|
|
20231114,095400,79727690,6390,6390,6390,6390,442
|
|
20231114,095300,76903310,6380,6380,6380,6380,10
|
|
20231114,095200,76839510,6390,6390,6390,6390,1
|
|
20231114,095100,76833120,6390,6390,6390,6390,0
|
|
20231114,095000,76833120,6390,6390,6390,6390,0
|
|
20231114,094900,76833120,6390,6390,6390,6390,0
|
|
20231114,094800,76833120,6390,6390,6390,6390,0
|
|
20231114,094700,76833120,6390,6390,6390,6390,0
|
|
20231114,094600,76833120,6390,6390,6390,6390,1
|
|
20231114,094500,76826730,6390,6390,6390,6390,0
|
|
20231114,094400,76826730,6390,6390,6390,6390,441
|
|
20231114,094300,74008740,6400,6400,6400,6400,10
|
|
20231114,094200,73944740,6400,6400,6400,6400,0
|
|
20231114,094100,73944740,6400,6400,6400,6400,1
|
|
20231114,094000,73938340,6400,6400,6400,6400,0
|
|
20231114,093900,73938340,6400,6400,6400,6400,0
|
|
20231114,093800,73938340,6400,6400,6400,6400,1
|
|
20231114,093700,73931940,6340,6390,6390,6340,147
|
|
20231114,093600,72998290,6390,6390,6390,6390,0
|
|
20231114,093500,72998290,6390,6390,6390,6390,1000
|
|
20231114,093400,66608290,6390,6390,6390,6390,441
|
|
20231114,093300,63790300,6390,6390,6390,6390,9
|
|
20231114,093200,63732790,6390,6400,6400,6390,14
|
|
20231114,093100,63643230,6400,6400,6400,6400,0
|
|
20231114,093000,63643230,6400,6360,6400,6360,13
|
|
20231114,092900,63560430,6370,6370,6370,6370,200
|
|
20231114,092800,62286430,6370,6370,6370,6370,65
|
|
20231114,092700,61872380,6410,6410,6410,6410,0
|
|
20231114,092600,61872380,6410,6410,6410,6410,2
|
|
20231114,092500,61859560,6400,6400,6400,6400,0
|
|
20231114,092400,61859560,6400,6400,6400,6400,624
|
|
20231114,092300,57865960,6410,6410,6410,6410,0
|
|
20231114,092200,57865960,6410,6410,6410,6410,0
|
|
20231114,092100,57865960,6410,6410,6410,6410,0
|
|
20231114,092000,57865960,6410,6410,6410,6410,1
|
|
20231114,091900,57859550,6390,6390,6390,6390,0
|
|
20231114,091800,57859550,6390,6390,6390,6390,0
|
|
20231114,091700,57859550,6390,6390,6390,6390,0
|
|
20231114,091600,57859550,6390,6390,6390,6390,0
|
|
20231114,091500,57859550,6390,6390,6390,6390,0
|
|
20231114,091400,57859550,6390,6390,6390,6390,441
|
|
20231114,091300,55041560,6380,6380,6380,6380,252
|
|
20231114,091200,53433800,6380,6380,6380,6380,0
|
|
20231114,091100,53433800,6380,6410,6410,6380,103
|
|
20231114,091000,52773600,6410,6410,6410,6410,0
|
|
20231114,090900,52773600,6410,6410,6410,6410,0
|
|
20231114,090800,52773600,6410,6410,6410,6410,0
|
|
20231114,090700,52773600,6410,6410,6410,6410,8
|
|
20231114,090600,52722320,6410,6400,6410,6400,369
|
|
20231114,090500,50359150,6400,6400,6400,6400,0
|
|
20231114,090400,50359150,6400,6340,6400,6340,3805
|
|
20231114,090300,26080870,6330,6330,6330,6330,202
|
|
20231114,090200,24802210,6330,6330,6330,6330,0
|
|
20231114,090100,24802210,6330,6330,6330,6330,0
|
|
20231114,090000,24802210,6330,6250,6330,6250,3955
|