663 lines
31 KiB
CSV
663 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,200000,299309980,6350,6350,6350,6350,3908
|
|
20231115,195900,299309980,6350,6350,6350,6350,0
|
|
20231115,195800,299309980,6350,6350,6350,6350,0
|
|
20231115,195700,299309980,6350,6350,6350,6350,0
|
|
20231115,195600,299309980,6350,6350,6350,6350,0
|
|
20231115,195500,299309980,6350,6350,6350,6350,0
|
|
20231115,195400,299309980,6350,6350,6350,6350,0
|
|
20231115,195300,299309980,6350,6350,6350,6350,0
|
|
20231115,195200,299309980,6350,6350,6350,6350,0
|
|
20231115,195100,299309980,6350,6350,6350,6350,0
|
|
20231115,195000,299309980,6350,6350,6350,6350,0
|
|
20231115,194900,299309980,6350,6350,6350,6350,0
|
|
20231115,194800,299309980,6350,6350,6350,6350,0
|
|
20231115,194700,299309980,6350,6350,6350,6350,0
|
|
20231115,194600,299309980,6350,6350,6350,6350,0
|
|
20231115,194500,299309980,6350,6350,6350,6350,0
|
|
20231115,194400,299309980,6350,6350,6350,6350,0
|
|
20231115,194300,299309980,6350,6350,6350,6350,0
|
|
20231115,194200,299309980,6350,6350,6350,6350,0
|
|
20231115,194100,299309980,6350,6350,6350,6350,0
|
|
20231115,194000,299309980,6350,6350,6350,6350,0
|
|
20231115,193900,299309980,6350,6350,6350,6350,0
|
|
20231115,193800,299309980,6350,6350,6350,6350,0
|
|
20231115,193700,299309980,6350,6350,6350,6350,0
|
|
20231115,193600,299309980,6350,6350,6350,6350,0
|
|
20231115,193500,299309980,6350,6350,6350,6350,0
|
|
20231115,193400,299309980,6350,6350,6350,6350,0
|
|
20231115,193300,299309980,6350,6350,6350,6350,0
|
|
20231115,193200,299309980,6350,6350,6350,6350,0
|
|
20231115,193100,299309980,6350,6350,6350,6350,0
|
|
20231115,193000,299309980,6350,6350,6350,6350,3908
|
|
20231115,192900,299309980,6350,6350,6350,6350,0
|
|
20231115,192800,299309980,6350,6350,6350,6350,0
|
|
20231115,192700,299309980,6350,6350,6350,6350,0
|
|
20231115,192600,299309980,6350,6350,6350,6350,0
|
|
20231115,192500,299309980,6350,6350,6350,6350,0
|
|
20231115,192400,299309980,6350,6350,6350,6350,0
|
|
20231115,192300,299309980,6350,6350,6350,6350,0
|
|
20231115,192200,299309980,6350,6350,6350,6350,0
|
|
20231115,192100,299309980,6350,6350,6350,6350,0
|
|
20231115,192000,299309980,6350,6350,6350,6350,0
|
|
20231115,191900,299309980,6350,6350,6350,6350,0
|
|
20231115,191800,299309980,6350,6350,6350,6350,0
|
|
20231115,191700,299309980,6350,6350,6350,6350,0
|
|
20231115,191600,299309980,6350,6350,6350,6350,0
|
|
20231115,191500,299309980,6350,6350,6350,6350,0
|
|
20231115,191400,299309980,6350,6350,6350,6350,0
|
|
20231115,191300,299309980,6350,6350,6350,6350,0
|
|
20231115,191200,299309980,6350,6350,6350,6350,0
|
|
20231115,191100,299309980,6350,6350,6350,6350,0
|
|
20231115,191000,299309980,6350,6350,6350,6350,0
|
|
20231115,190900,299309980,6350,6350,6350,6350,0
|
|
20231115,190800,299309980,6350,6350,6350,6350,0
|
|
20231115,190700,299309980,6350,6350,6350,6350,0
|
|
20231115,190600,299309980,6350,6350,6350,6350,0
|
|
20231115,190500,299309980,6350,6350,6350,6350,0
|
|
20231115,190400,299309980,6350,6350,6350,6350,0
|
|
20231115,190300,299309980,6350,6350,6350,6350,0
|
|
20231115,190200,299309980,6350,6350,6350,6350,0
|
|
20231115,190100,299309980,6350,6350,6350,6350,0
|
|
20231115,190000,299309980,6350,6350,6350,6350,3908
|
|
20231115,185900,299309980,6350,6350,6350,6350,0
|
|
20231115,185800,299309980,6350,6350,6350,6350,0
|
|
20231115,185700,299309980,6350,6350,6350,6350,0
|
|
20231115,185600,299309980,6350,6350,6350,6350,0
|
|
20231115,185500,299309980,6350,6350,6350,6350,0
|
|
20231115,185400,299309980,6350,6350,6350,6350,0
|
|
20231115,185300,299309980,6350,6350,6350,6350,0
|
|
20231115,185200,299309980,6350,6350,6350,6350,0
|
|
20231115,185100,299309980,6350,6350,6350,6350,0
|
|
20231115,185000,299309980,6350,6350,6350,6350,0
|
|
20231115,184900,299309980,6350,6350,6350,6350,0
|
|
20231115,184800,299309980,6350,6350,6350,6350,0
|
|
20231115,184700,299309980,6350,6350,6350,6350,0
|
|
20231115,184600,299309980,6350,6350,6350,6350,0
|
|
20231115,184500,299309980,6350,6350,6350,6350,0
|
|
20231115,184400,299309980,6350,6350,6350,6350,0
|
|
20231115,184300,299309980,6350,6350,6350,6350,0
|
|
20231115,184200,299309980,6350,6350,6350,6350,0
|
|
20231115,184100,299309980,6350,6350,6350,6350,0
|
|
20231115,184000,299309980,6350,6350,6350,6350,0
|
|
20231115,183900,299309980,6350,6350,6350,6350,0
|
|
20231115,183800,299309980,6350,6350,6350,6350,0
|
|
20231115,183700,299309980,6350,6350,6350,6350,0
|
|
20231115,183600,299309980,6350,6350,6350,6350,0
|
|
20231115,183500,299309980,6350,6350,6350,6350,0
|
|
20231115,183400,299309980,6350,6350,6350,6350,0
|
|
20231115,183300,299309980,6350,6350,6350,6350,0
|
|
20231115,183200,299309980,6350,6350,6350,6350,0
|
|
20231115,183100,299309980,6350,6350,6350,6350,0
|
|
20231115,183000,299309980,6350,6350,6350,6350,3908
|
|
20231115,182900,299309980,6350,6350,6350,6350,0
|
|
20231115,182800,299309980,6350,6350,6350,6350,0
|
|
20231115,182700,299309980,6350,6350,6350,6350,0
|
|
20231115,182600,299309980,6350,6350,6350,6350,0
|
|
20231115,182500,299309980,6350,6350,6350,6350,0
|
|
20231115,182400,299309980,6350,6350,6350,6350,0
|
|
20231115,182300,299309980,6350,6350,6350,6350,0
|
|
20231115,182200,299309980,6350,6350,6350,6350,0
|
|
20231115,182100,299309980,6350,6350,6350,6350,0
|
|
20231115,182000,299309980,6350,6350,6350,6350,0
|
|
20231115,181900,299309980,6350,6350,6350,6350,0
|
|
20231115,181800,299309980,6350,6350,6350,6350,0
|
|
20231115,181700,299309980,6350,6350,6350,6350,0
|
|
20231115,181600,299309980,6350,6350,6350,6350,0
|
|
20231115,181500,299309980,6350,6350,6350,6350,0
|
|
20231115,181400,299309980,6350,6350,6350,6350,0
|
|
20231115,181300,299309980,6350,6350,6350,6350,0
|
|
20231115,181200,299309980,6350,6350,6350,6350,0
|
|
20231115,181100,299309980,6350,6350,6350,6350,0
|
|
20231115,181000,299309980,6350,6350,6350,6350,0
|
|
20231115,180900,299309980,6350,6350,6350,6350,0
|
|
20231115,180800,299309980,6350,6350,6350,6350,0
|
|
20231115,180700,299309980,6350,6350,6350,6350,0
|
|
20231115,180600,299309980,6350,6350,6350,6350,0
|
|
20231115,180500,299309980,6350,6350,6350,6350,0
|
|
20231115,180400,299309980,6350,6350,6350,6350,0
|
|
20231115,180300,299309980,6350,6350,6350,6350,0
|
|
20231115,180200,299309980,6350,6350,6350,6350,0
|
|
20231115,180100,299309980,6350,6350,6350,6350,0
|
|
20231115,180000,299309980,6350,6350,6350,6350,3908
|
|
20231115,175900,299309980,6350,6350,6350,6350,0
|
|
20231115,175800,299309980,6350,6350,6350,6350,0
|
|
20231115,175700,299309980,6350,6350,6350,6350,0
|
|
20231115,175600,299309980,6350,6350,6350,6350,0
|
|
20231115,175500,299309980,6350,6350,6350,6350,0
|
|
20231115,175400,299309980,6350,6350,6350,6350,0
|
|
20231115,175300,299309980,6350,6350,6350,6350,0
|
|
20231115,175200,299309980,6350,6350,6350,6350,0
|
|
20231115,175100,299309980,6350,6350,6350,6350,0
|
|
20231115,175000,299309980,6350,6350,6350,6350,0
|
|
20231115,174900,299309980,6350,6350,6350,6350,0
|
|
20231115,174800,299309980,6350,6350,6350,6350,0
|
|
20231115,174700,299309980,6350,6350,6350,6350,0
|
|
20231115,174600,299309980,6350,6350,6350,6350,0
|
|
20231115,174500,299309980,6350,6350,6350,6350,0
|
|
20231115,174400,299309980,6350,6350,6350,6350,0
|
|
20231115,174300,299309980,6350,6350,6350,6350,0
|
|
20231115,174200,299309980,6350,6350,6350,6350,0
|
|
20231115,174100,299309980,6350,6350,6350,6350,0
|
|
20231115,174000,299309980,6350,6350,6350,6350,0
|
|
20231115,173900,299309980,6350,6350,6350,6350,0
|
|
20231115,173800,299309980,6350,6350,6350,6350,0
|
|
20231115,173700,299309980,6350,6350,6350,6350,0
|
|
20231115,173600,299309980,6350,6350,6350,6350,0
|
|
20231115,173500,299309980,6350,6350,6350,6350,0
|
|
20231115,173400,299309980,6350,6350,6350,6350,0
|
|
20231115,173300,299309980,6350,6350,6350,6350,0
|
|
20231115,173200,299309980,6350,6350,6350,6350,0
|
|
20231115,173100,299309980,6350,6350,6350,6350,0
|
|
20231115,173000,299309980,6350,6350,6350,6350,3908
|
|
20231115,172900,299309980,6350,6350,6350,6350,0
|
|
20231115,172800,299309980,6350,6350,6350,6350,0
|
|
20231115,172700,299309980,6350,6350,6350,6350,0
|
|
20231115,172600,299309980,6350,6350,6350,6350,0
|
|
20231115,172500,299309980,6350,6350,6350,6350,0
|
|
20231115,172400,299309980,6350,6350,6350,6350,0
|
|
20231115,172300,299309980,6350,6350,6350,6350,0
|
|
20231115,172200,299309980,6350,6350,6350,6350,0
|
|
20231115,172100,299309980,6350,6350,6350,6350,0
|
|
20231115,172000,299309980,6350,6350,6350,6350,0
|
|
20231115,171900,299309980,6350,6350,6350,6350,0
|
|
20231115,171800,299309980,6350,6350,6350,6350,0
|
|
20231115,171700,299309980,6350,6350,6350,6350,0
|
|
20231115,171600,299309980,6350,6350,6350,6350,0
|
|
20231115,171500,299309980,6350,6350,6350,6350,0
|
|
20231115,171400,299309980,6350,6350,6350,6350,0
|
|
20231115,171300,299309980,6350,6350,6350,6350,0
|
|
20231115,171200,299309980,6350,6350,6350,6350,0
|
|
20231115,171100,299309980,6350,6350,6350,6350,0
|
|
20231115,171000,299309980,6350,6350,6350,6350,0
|
|
20231115,170900,299309980,6350,6350,6350,6350,0
|
|
20231115,170800,299309980,6350,6350,6350,6350,0
|
|
20231115,170700,299309980,6350,6350,6350,6350,0
|
|
20231115,170600,299309980,6350,6350,6350,6350,0
|
|
20231115,170500,299309980,6350,6350,6350,6350,0
|
|
20231115,170400,299309980,6350,6350,6350,6350,0
|
|
20231115,170300,299309980,6350,6350,6350,6350,0
|
|
20231115,170200,299309980,6350,6350,6350,6350,0
|
|
20231115,170100,299309980,6350,6350,6350,6350,0
|
|
20231115,170000,299309980,6350,6350,6350,6350,3908
|
|
20231115,165900,299309980,6350,6350,6350,6350,0
|
|
20231115,165800,299309980,6350,6350,6350,6350,0
|
|
20231115,165700,299309980,6350,6350,6350,6350,0
|
|
20231115,165600,299309980,6350,6350,6350,6350,0
|
|
20231115,165500,299309980,6350,6350,6350,6350,0
|
|
20231115,165400,299309980,6350,6350,6350,6350,0
|
|
20231115,165300,299309980,6350,6350,6350,6350,0
|
|
20231115,165200,299309980,6350,6350,6350,6350,0
|
|
20231115,165100,299309980,6350,6350,6350,6350,0
|
|
20231115,165000,299309980,6350,6350,6350,6350,0
|
|
20231115,164900,299309980,6350,6350,6350,6350,0
|
|
20231115,164800,299309980,6350,6350,6350,6350,0
|
|
20231115,164700,299309980,6350,6350,6350,6350,0
|
|
20231115,164600,299309980,6350,6350,6350,6350,0
|
|
20231115,164500,299309980,6350,6350,6350,6350,0
|
|
20231115,164400,299309980,6350,6350,6350,6350,0
|
|
20231115,164300,299309980,6350,6350,6350,6350,0
|
|
20231115,164200,299309980,6350,6350,6350,6350,0
|
|
20231115,164100,299309980,6350,6350,6350,6350,0
|
|
20231115,164000,299309980,6350,6350,6350,6350,0
|
|
20231115,163900,299309980,6350,6350,6350,6350,0
|
|
20231115,163800,299309980,6350,6350,6350,6350,0
|
|
20231115,163700,299309980,6350,6350,6350,6350,0
|
|
20231115,163600,299309980,6350,6350,6350,6350,0
|
|
20231115,163500,299309980,6350,6350,6350,6350,0
|
|
20231115,163400,299309980,6350,6350,6350,6350,0
|
|
20231115,163300,299309980,6350,6350,6350,6350,0
|
|
20231115,163200,299309980,6350,6350,6350,6350,0
|
|
20231115,163100,299309980,6350,6350,6350,6350,0
|
|
20231115,163000,299309980,6350,6350,6350,6350,3908
|
|
20231115,162900,299309980,6350,6350,6350,6350,0
|
|
20231115,162800,299309980,6350,6350,6350,6350,0
|
|
20231115,162700,299309980,6350,6350,6350,6350,0
|
|
20231115,162600,299309980,6350,6350,6350,6350,0
|
|
20231115,162500,299309980,6350,6350,6350,6350,0
|
|
20231115,162400,299309980,6350,6350,6350,6350,0
|
|
20231115,162300,299309980,6350,6350,6350,6350,0
|
|
20231115,162200,299309980,6350,6350,6350,6350,0
|
|
20231115,162100,299309980,6350,6350,6350,6350,0
|
|
20231115,162000,299309980,6350,6350,6350,6350,0
|
|
20231115,161900,299309980,6350,6350,6350,6350,0
|
|
20231115,161800,299309980,6350,6350,6350,6350,0
|
|
20231115,161700,299309980,6350,6350,6350,6350,0
|
|
20231115,161600,299309980,6350,6350,6350,6350,0
|
|
20231115,161500,299309980,6350,6350,6350,6350,0
|
|
20231115,161400,299309980,6350,6350,6350,6350,0
|
|
20231115,161300,299309980,6350,6350,6350,6350,0
|
|
20231115,161200,299309980,6350,6350,6350,6350,0
|
|
20231115,161100,299309980,6350,6350,6350,6350,0
|
|
20231115,161000,299309980,6350,6350,6350,6350,0
|
|
20231115,160900,299309980,6350,6350,6350,6350,0
|
|
20231115,160800,299309980,6350,6350,6350,6350,0
|
|
20231115,160700,299309980,6350,6350,6350,6350,0
|
|
20231115,160600,299309980,6350,6350,6350,6350,0
|
|
20231115,160500,299309980,6350,6350,6350,6350,0
|
|
20231115,160400,299309980,6350,6350,6350,6350,0
|
|
20231115,160300,299309980,6350,6350,6350,6350,0
|
|
20231115,160200,299309980,6350,6350,6350,6350,0
|
|
20231115,160100,299309980,6350,6350,6350,6350,0
|
|
20231115,160000,299309980,6350,6350,6350,6350,3908
|
|
20231115,155900,299309980,6350,6350,6350,6350,0
|
|
20231115,155800,299309980,6350,6350,6350,6350,0
|
|
20231115,155700,299309980,6350,6350,6350,6350,0
|
|
20231115,155600,299309980,6350,6350,6350,6350,0
|
|
20231115,155500,299309980,6350,6350,6350,6350,0
|
|
20231115,155400,299309980,6350,6350,6350,6350,0
|
|
20231115,155300,299309980,6350,6350,6350,6350,0
|
|
20231115,155200,299309980,6350,6350,6350,6350,0
|
|
20231115,155100,299309980,6350,6350,6350,6350,0
|
|
20231115,155000,299309980,6350,6350,6350,6350,0
|
|
20231115,154900,299309980,6350,6350,6350,6350,0
|
|
20231115,154800,299309980,6350,6350,6350,6350,0
|
|
20231115,154700,299309980,6350,6350,6350,6350,0
|
|
20231115,154600,299309980,6350,6350,6350,6350,0
|
|
20231115,154500,299309980,6350,6350,6350,6350,0
|
|
20231115,154400,299309980,6350,6350,6350,6350,0
|
|
20231115,154300,299309980,6350,6350,6350,6350,0
|
|
20231115,154200,299309980,6350,6350,6350,6350,0
|
|
20231115,154100,299309980,6350,6350,6350,6350,0
|
|
20231115,154000,299309980,6350,6350,6350,6350,0
|
|
20231115,153900,299309980,6350,6350,6350,6350,0
|
|
20231115,153800,299309980,6350,6350,6350,6350,0
|
|
20231115,153700,299309980,6350,6350,6350,6350,0
|
|
20231115,153600,299309980,6350,6350,6350,6350,0
|
|
20231115,153500,299309980,6350,6350,6350,6350,0
|
|
20231115,153400,299309980,6350,6350,6350,6350,0
|
|
20231115,153300,299309980,6350,6350,6350,6350,0
|
|
20231115,153200,299309980,6350,6350,6350,6350,0
|
|
20231115,153100,299309980,6350,6350,6350,6350,0
|
|
20231115,153000,299309980,6350,6350,6350,6350,7816
|
|
20231115,152900,274494180,6370,6370,6370,6370,0
|
|
20231115,152800,274494180,6370,6370,6370,6370,0
|
|
20231115,152700,274494180,6370,6370,6370,6370,0
|
|
20231115,152600,274494180,6370,6370,6370,6370,0
|
|
20231115,152500,274494180,6370,6370,6370,6370,0
|
|
20231115,152400,274494180,6370,6370,6370,6370,0
|
|
20231115,152300,274494180,6370,6370,6370,6370,0
|
|
20231115,152200,274494180,6370,6370,6370,6370,0
|
|
20231115,152100,274494180,6370,6370,6370,6370,0
|
|
20231115,152000,274494180,6370,6370,6370,6370,0
|
|
20231115,151900,274494180,6370,6370,6410,6370,287
|
|
20231115,151800,272661190,6390,6380,6390,6370,228
|
|
20231115,151700,271208620,6380,6380,6380,6380,3
|
|
20231115,151600,271189480,6390,6390,6390,6390,0
|
|
20231115,151500,271189480,6390,6390,6390,6390,0
|
|
20231115,151400,271189480,6390,6380,6390,6380,6
|
|
20231115,151300,271151190,6380,6380,6390,6380,54
|
|
20231115,151200,270806640,6370,6370,6370,6370,22
|
|
20231115,151100,270666500,6390,6390,6390,6390,0
|
|
20231115,151000,270666500,6390,6390,6390,6390,9
|
|
20231115,150900,270608990,6390,6390,6390,6390,0
|
|
20231115,150800,270608990,6390,6390,6390,6390,0
|
|
20231115,150700,270608990,6390,6390,6390,6390,54
|
|
20231115,150600,270263930,6370,6370,6370,6370,20
|
|
20231115,150500,270136530,6390,6390,6390,6390,17
|
|
20231115,150400,270027900,6390,6390,6390,6390,0
|
|
20231115,150300,270027900,6390,6390,6390,6390,0
|
|
20231115,150200,270027900,6390,6390,6390,6390,0
|
|
20231115,150100,270027900,6390,6390,6390,6390,0
|
|
20231115,150000,270027900,6390,6390,6390,6390,0
|
|
20231115,145900,270027900,6390,6390,6390,6390,0
|
|
20231115,145800,270027900,6390,6390,6390,6390,0
|
|
20231115,145700,270027900,6390,6390,6390,6390,0
|
|
20231115,145600,270027900,6390,6390,6390,6390,0
|
|
20231115,145500,270027900,6390,6390,6390,6390,0
|
|
20231115,145400,270027900,6390,6390,6390,6390,0
|
|
20231115,145300,270027900,6390,6380,6390,6380,8
|
|
20231115,145200,269976790,6390,6390,6390,6390,33
|
|
20231115,145100,269765920,6370,6370,6370,6370,0
|
|
20231115,145000,269765920,6370,6370,6370,6370,3
|
|
20231115,144900,269746810,6390,6390,6390,6390,0
|
|
20231115,144800,269746810,6390,6390,6390,6390,0
|
|
20231115,144700,269746810,6390,6390,6390,6390,0
|
|
20231115,144600,269746810,6390,6390,6390,6390,0
|
|
20231115,144500,269746810,6390,6390,6390,6390,0
|
|
20231115,144400,269746810,6390,6390,6390,6390,0
|
|
20231115,144300,269746810,6390,6390,6390,6390,0
|
|
20231115,144200,269746810,6390,6390,6390,6390,0
|
|
20231115,144100,269746810,6390,6390,6390,6390,0
|
|
20231115,144000,269746810,6390,6390,6390,6390,0
|
|
20231115,143900,269746810,6390,6390,6390,6390,0
|
|
20231115,143800,269746810,6390,6390,6390,6390,0
|
|
20231115,143700,269746810,6390,6390,6390,6390,0
|
|
20231115,143600,269746810,6390,6390,6390,6390,0
|
|
20231115,143500,269746810,6390,6390,6390,6390,0
|
|
20231115,143400,269746810,6390,6390,6390,6390,0
|
|
20231115,143300,269746810,6390,6380,6390,6380,464
|
|
20231115,143200,266786270,6370,6380,6380,6370,281
|
|
20231115,143100,264995970,6380,6380,6380,6380,0
|
|
20231115,143000,264995970,6380,6380,6380,6380,0
|
|
20231115,142900,264995970,6380,6370,6380,6370,6
|
|
20231115,142800,264957700,6380,6380,6380,6380,23
|
|
20231115,142700,264810960,6360,6360,6360,6360,18
|
|
20231115,142600,264696480,6380,6380,6380,6380,0
|
|
20231115,142500,264696480,6380,6380,6380,6380,0
|
|
20231115,142400,264696480,6380,6380,6380,6380,22
|
|
20231115,142300,264556120,6380,6370,6380,6370,541
|
|
20231115,142200,261108550,6370,6370,6370,6370,0
|
|
20231115,142100,261108550,6370,6370,6370,6370,0
|
|
20231115,142000,261108550,6370,6370,6370,6370,0
|
|
20231115,141900,261108550,6370,6370,6370,6370,0
|
|
20231115,141800,261108550,6370,6370,6370,6370,0
|
|
20231115,141700,261108550,6370,6370,6370,6370,0
|
|
20231115,141600,261108550,6370,6370,6370,6370,66
|
|
20231115,141500,260688130,6370,6370,6370,6370,0
|
|
20231115,141400,260688130,6370,6370,6370,6370,0
|
|
20231115,141300,260688130,6370,6370,6370,6370,441
|
|
20231115,141200,257878960,6370,6370,6370,6370,20
|
|
20231115,141100,257751560,6370,6370,6370,6370,0
|
|
20231115,141000,257751560,6370,6370,6370,6370,0
|
|
20231115,140900,257751560,6370,6370,6370,6370,0
|
|
20231115,140800,257751560,6370,6370,6370,6370,0
|
|
20231115,140700,257751560,6370,6370,6370,6370,66
|
|
20231115,140600,257331140,6370,6370,6370,6370,0
|
|
20231115,140500,257331140,6370,6370,6370,6370,0
|
|
20231115,140400,257331140,6370,6370,6370,6370,0
|
|
20231115,140300,257331140,6370,6370,6370,6370,441
|
|
20231115,140200,254521970,6370,6370,6370,6370,0
|
|
20231115,140100,254521970,6370,6360,6370,6360,2
|
|
20231115,140000,254509240,6350,6350,6350,6350,457
|
|
20231115,135900,251607290,6370,6370,6370,6370,0
|
|
20231115,135800,251607290,6370,6370,6370,6370,0
|
|
20231115,135700,251607290,6370,6370,6370,6370,5
|
|
20231115,135600,251575440,6360,6360,6370,6360,122
|
|
20231115,135500,250799490,6350,6350,6350,6350,998
|
|
20231115,135400,244462190,6370,6370,6370,6370,6
|
|
20231115,135300,244423970,6370,6370,6370,6370,448
|
|
20231115,135200,241570210,6370,6370,6370,6370,0
|
|
20231115,135100,241570210,6370,6370,6370,6370,0
|
|
20231115,135000,241570210,6370,6370,6370,6370,0
|
|
20231115,134900,241570210,6370,6370,6370,6370,0
|
|
20231115,134800,241570210,6370,6370,6370,6370,0
|
|
20231115,134700,241570210,6370,6370,6370,6370,0
|
|
20231115,134600,241570210,6370,6370,6370,6370,0
|
|
20231115,134500,241570210,6370,6350,6370,6350,650
|
|
20231115,134400,237442530,6360,6360,6360,6360,162
|
|
20231115,134300,236412210,6370,6370,6370,6370,486
|
|
20231115,134200,233316390,6370,6370,6370,6370,0
|
|
20231115,134100,233316390,6370,6370,6370,6370,0
|
|
20231115,134000,233316390,6370,6370,6370,6370,0
|
|
20231115,133900,233316390,6370,6370,6370,6370,33
|
|
20231115,133800,233106180,6370,6370,6370,6370,0
|
|
20231115,133700,233106180,6370,6370,6370,6370,0
|
|
20231115,133600,233106180,6370,6370,6370,6370,1
|
|
20231115,133500,233099810,6370,6370,6370,6370,0
|
|
20231115,133400,233099810,6370,6370,6370,6370,0
|
|
20231115,133300,233099810,6370,6370,6370,6370,441
|
|
20231115,133200,230290640,6370,6370,6370,6370,0
|
|
20231115,133100,230290640,6370,6370,6370,6370,0
|
|
20231115,133000,230290640,6370,6370,6370,6370,0
|
|
20231115,132900,230290640,6370,6370,6370,6370,156
|
|
20231115,132800,229296920,6370,6360,6370,6360,124
|
|
20231115,132700,228508040,6360,6360,6360,6360,0
|
|
20231115,132600,228508040,6360,6360,6360,6360,8
|
|
20231115,132500,228457160,6370,6370,6370,6370,0
|
|
20231115,132400,228457160,6370,6370,6370,6370,0
|
|
20231115,132300,228457160,6370,6370,6370,6370,441
|
|
20231115,132200,225647990,6370,6370,6370,6370,0
|
|
20231115,132100,225647990,6370,6360,6370,6360,3
|
|
20231115,132000,225628890,6370,6370,6370,6370,0
|
|
20231115,131900,225628890,6370,6370,6370,6370,3
|
|
20231115,131800,225609780,6350,6390,6390,6350,3930
|
|
20231115,131700,200618710,6390,6390,6390,6390,0
|
|
20231115,131600,200618710,6390,6390,6390,6390,0
|
|
20231115,131500,200618710,6390,6390,6390,6390,0
|
|
20231115,131400,200618710,6390,6390,6390,6390,0
|
|
20231115,131300,200618710,6390,6390,6390,6390,441
|
|
20231115,131200,197800720,6390,6390,6390,6390,0
|
|
20231115,131100,197800720,6390,6390,6390,6390,0
|
|
20231115,131000,197800720,6390,6390,6390,6390,0
|
|
20231115,130900,197800720,6390,6390,6390,6390,5
|
|
20231115,130800,197768770,6380,6380,6380,6380,2
|
|
20231115,130700,197756010,6390,6390,6390,6390,0
|
|
20231115,130600,197756010,6390,6390,6390,6390,0
|
|
20231115,130500,197756010,6390,6390,6390,6390,0
|
|
20231115,130400,197756010,6390,6390,6390,6390,13
|
|
20231115,130300,197672940,6390,6390,6390,6390,441
|
|
20231115,130200,194854950,6380,6390,6390,6380,199
|
|
20231115,130100,193585320,6390,6390,6390,6390,0
|
|
20231115,130000,193585320,6390,6390,6390,6390,0
|
|
20231115,125900,193585320,6390,6390,6390,6390,0
|
|
20231115,125800,193585320,6390,6390,6390,6390,0
|
|
20231115,125700,193585320,6390,6390,6390,6390,0
|
|
20231115,125600,193585320,6390,6390,6390,6390,0
|
|
20231115,125500,193585320,6390,6390,6390,6390,0
|
|
20231115,125400,193585320,6390,6390,6390,6390,0
|
|
20231115,125300,193585320,6390,6390,6390,6390,441
|
|
20231115,125200,190767330,6390,6390,6390,6390,0
|
|
20231115,125100,190767330,6390,6390,6390,6390,0
|
|
20231115,125000,190767330,6390,6390,6390,6390,7
|
|
20231115,124900,190722600,6380,6380,6390,6380,32
|
|
20231115,124800,190518410,6380,6380,6380,6380,15
|
|
20231115,124700,190422710,6370,6370,6370,6370,144
|
|
20231115,124600,189505430,6370,6380,6380,6370,213
|
|
20231115,124500,188146510,6390,6390,6390,6390,0
|
|
20231115,124400,188146510,6390,6390,6390,6390,0
|
|
20231115,124300,188146510,6390,6390,6390,6390,442
|
|
20231115,124200,185322130,6390,6380,6390,6380,114
|
|
20231115,124100,184594730,6390,6390,6390,6390,0
|
|
20231115,124000,184594730,6390,6390,6390,6390,0
|
|
20231115,123900,184594730,6390,6390,6390,6390,0
|
|
20231115,123800,184594730,6390,6390,6390,6390,0
|
|
20231115,123700,184594730,6390,6390,6390,6390,0
|
|
20231115,123600,184594730,6390,6390,6390,6390,0
|
|
20231115,123500,184594730,6390,6390,6390,6390,0
|
|
20231115,123400,184594730,6390,6390,6390,6390,0
|
|
20231115,123300,184594730,6390,6390,6390,6390,441
|
|
20231115,123200,181776740,6390,6390,6390,6390,1
|
|
20231115,123100,181770350,6390,6390,6390,6390,0
|
|
20231115,123000,181770350,6390,6390,6390,6390,6
|
|
20231115,122900,181732010,6380,6380,6380,6380,0
|
|
20231115,122800,181732010,6380,6380,6380,6380,0
|
|
20231115,122700,181732010,6380,6380,6380,6380,71
|
|
20231115,122600,181279030,6390,6390,6390,6390,0
|
|
20231115,122500,181279030,6390,6390,6390,6390,0
|
|
20231115,122400,181279030,6390,6390,6390,6390,0
|
|
20231115,122300,181279030,6390,6390,6390,6390,441
|
|
20231115,122200,178461040,6380,6380,6380,6380,0
|
|
20231115,122100,178461040,6380,6380,6380,6380,0
|
|
20231115,122000,178461040,6380,6380,6380,6380,0
|
|
20231115,121900,178461040,6380,6380,6380,6380,0
|
|
20231115,121800,178461040,6380,6380,6380,6380,0
|
|
20231115,121700,178461040,6380,6380,6380,6380,230
|
|
20231115,121600,176993640,6400,6400,6400,6400,0
|
|
20231115,121500,176993640,6400,6400,6400,6400,0
|
|
20231115,121400,176993640,6400,6400,6400,6400,0
|
|
20231115,121300,176993640,6400,6390,6400,6390,441
|
|
20231115,121200,174175620,6390,6390,6390,6390,0
|
|
20231115,121100,174175620,6390,6390,6390,6390,0
|
|
20231115,121000,174175620,6390,6390,6390,6390,0
|
|
20231115,120900,174175620,6390,6390,6390,6390,0
|
|
20231115,120800,174175620,6390,6390,6390,6390,157
|
|
20231115,120700,173172390,6390,6370,6390,6370,12
|
|
20231115,120600,173095830,6390,6390,6390,6390,0
|
|
20231115,120500,173095830,6390,6390,6390,6390,1
|
|
20231115,120400,173089440,6390,6390,6390,6390,0
|
|
20231115,120300,173089440,6390,6390,6390,6390,463
|
|
20231115,120200,170130870,6390,6390,6390,6390,0
|
|
20231115,120100,170130870,6390,6390,6390,6390,0
|
|
20231115,120000,170130870,6390,6390,6390,6390,0
|
|
20231115,115900,170130870,6390,6390,6390,6390,25
|
|
20231115,115800,169971120,6400,6400,6400,6400,0
|
|
20231115,115700,169971120,6400,6380,6400,6380,52
|
|
20231115,115600,169639330,6400,6400,6400,6380,174
|
|
20231115,115500,168528970,6420,6420,6420,6420,0
|
|
20231115,115400,168528970,6420,6420,6420,6420,0
|
|
20231115,115300,168528970,6420,6410,6420,6410,481
|
|
20231115,115200,165445750,6410,6410,6410,6410,0
|
|
20231115,115100,165445750,6410,6410,6410,6410,0
|
|
20231115,115000,165445750,6410,6410,6410,6410,0
|
|
20231115,114900,165445750,6410,6410,6410,6410,32
|
|
20231115,114800,165240630,6410,6410,6410,6410,0
|
|
20231115,114700,165240630,6410,6410,6410,6410,0
|
|
20231115,114600,165240630,6410,6410,6410,6410,0
|
|
20231115,114500,165240630,6410,6390,6410,6390,62
|
|
20231115,114400,164844410,6390,6390,6390,6390,0
|
|
20231115,114300,164844410,6390,6390,6390,6390,442
|
|
20231115,114200,162020030,6390,6390,6390,6390,0
|
|
20231115,114100,162020030,6390,6390,6390,6390,0
|
|
20231115,114000,162020030,6390,6390,6390,6390,0
|
|
20231115,113900,162020030,6390,6380,6390,6380,51
|
|
20231115,113800,161694640,6380,6380,6380,6380,0
|
|
20231115,113700,161694640,6380,6380,6380,6380,0
|
|
20231115,113600,161694640,6380,6380,6380,6380,0
|
|
20231115,113500,161694640,6380,6380,6380,6380,34
|
|
20231115,113400,161477720,6380,6380,6380,6380,0
|
|
20231115,113300,161477720,6380,6380,6380,6380,581
|
|
20231115,113200,157770940,6380,6380,6380,6370,9
|
|
20231115,113100,157713530,6380,6380,6380,6380,122
|
|
20231115,113000,156935170,6380,6370,6380,6370,21
|
|
20231115,112900,156801360,6380,6380,6380,6380,4
|
|
20231115,112800,156775840,6370,6380,6380,6370,55
|
|
20231115,112700,156425420,6370,6400,6400,6370,1067
|
|
20231115,112600,149615080,6420,6420,6420,6420,0
|
|
20231115,112500,149615080,6420,6420,6420,6420,7
|
|
20231115,112400,149570140,6410,6410,6410,6410,0
|
|
20231115,112300,149570140,6410,6400,6410,6400,441
|
|
20231115,112200,146746200,6400,6400,6400,6400,0
|
|
20231115,112100,146746200,6400,6400,6400,6400,0
|
|
20231115,112000,146746200,6400,6400,6400,6400,7
|
|
20231115,111900,146701400,6400,6400,6400,6400,0
|
|
20231115,111800,146701400,6400,6400,6400,6400,116
|
|
20231115,111700,145959000,6420,6420,6420,6420,0
|
|
20231115,111600,145959000,6420,6420,6420,6420,0
|
|
20231115,111500,145959000,6420,6420,6420,6420,0
|
|
20231115,111400,145959000,6420,6420,6420,6420,0
|
|
20231115,111300,145959000,6420,6400,6420,6400,336
|
|
20231115,111200,143808470,6390,6390,6390,6390,0
|
|
20231115,111100,143808470,6390,6390,6390,6390,0
|
|
20231115,111000,143808470,6390,6390,6390,6390,0
|
|
20231115,110900,143808470,6390,6390,6390,6390,3
|
|
20231115,110800,143789300,6420,6420,6420,6420,0
|
|
20231115,110700,143789300,6420,6420,6420,6420,0
|
|
20231115,110600,143789300,6420,6420,6420,6420,0
|
|
20231115,110500,143789300,6420,6420,6420,6420,0
|
|
20231115,110400,143789300,6420,6390,6420,6390,6
|
|
20231115,110300,143750840,6380,6380,6380,6380,0
|
|
20231115,110200,143750840,6380,6380,6380,6380,0
|
|
20231115,110100,143750840,6380,6380,6380,6380,100
|
|
20231115,110000,143112840,6380,6380,6380,6380,90
|
|
20231115,105900,142538640,6420,6420,6420,6420,0
|
|
20231115,105800,142538640,6420,6420,6420,6420,0
|
|
20231115,105700,142538640,6420,6420,6420,6420,0
|
|
20231115,105600,142538640,6420,6420,6420,6420,0
|
|
20231115,105500,142538640,6420,6420,6420,6420,4
|
|
20231115,105400,142512960,6390,6390,6390,6390,558
|
|
20231115,105300,138947340,6420,6420,6420,6420,442
|
|
20231115,105200,136109700,6420,6420,6420,6420,0
|
|
20231115,105100,136109700,6420,6420,6420,6420,6
|
|
20231115,105000,136071180,6410,6410,6410,6410,19
|
|
20231115,104900,135949390,6410,6410,6410,6410,0
|
|
20231115,104800,135949390,6410,6410,6410,6410,20
|
|
20231115,104700,135821190,6420,6420,6420,6420,0
|
|
20231115,104600,135821190,6420,6420,6420,6420,0
|
|
20231115,104500,135821190,6420,6420,6420,6420,0
|
|
20231115,104400,135821190,6420,6420,6420,6420,0
|
|
20231115,104300,135821190,6420,6410,6420,6410,441
|
|
20231115,104200,132990050,6420,6420,6420,6420,0
|
|
20231115,104100,132990050,6420,6420,6420,6420,0
|
|
20231115,104000,132990050,6420,6420,6420,6420,0
|
|
20231115,103900,132990050,6420,6420,6420,6420,0
|
|
20231115,103800,132990050,6420,6420,6420,6420,0
|
|
20231115,103700,132990050,6420,6420,6420,6420,1
|
|
20231115,103600,132983630,6420,6420,6420,6420,0
|
|
20231115,103500,132983630,6420,6420,6420,6420,0
|
|
20231115,103400,132983630,6420,6420,6420,6420,0
|
|
20231115,103300,132983630,6420,6400,6420,6400,444
|
|
20231115,103200,130138500,6400,6400,6400,6400,7
|
|
20231115,103100,130093700,6400,6400,6400,6400,3450
|
|
20231115,103000,108013700,6420,6420,6420,6420,0
|
|
20231115,102900,108013700,6420,6420,6420,6420,0
|
|
20231115,102800,108013700,6420,6420,6420,6420,0
|
|
20231115,102700,108013700,6420,6410,6420,6410,59
|
|
20231115,102600,107635490,6410,6410,6410,6410,0
|
|
20231115,102500,107635490,6410,6410,6410,6410,20
|
|
20231115,102400,107507290,6410,6410,6410,6410,262
|
|
20231115,102300,105827870,6420,6420,6420,6420,441
|
|
20231115,102200,102996650,6440,6440,6440,6440,0
|
|
20231115,102100,102996650,6440,6440,6440,6440,1
|
|
20231115,102000,102990210,6420,6420,6420,6420,0
|
|
20231115,101900,102990210,6420,6420,6420,6420,808
|
|
20231115,101800,97802850,6420,6420,6420,6420,194
|
|
20231115,101700,96557370,6470,6400,6470,6400,2012
|
|
20231115,101600,83669140,6400,6390,6400,6390,29
|
|
20231115,101500,83483780,6390,6400,6400,6390,390
|
|
20231115,101400,80988480,6390,6400,6400,6390,239
|
|
20231115,101300,79458890,6410,6420,6420,6410,526
|
|
20231115,101200,76082820,6420,6420,6420,6420,0
|
|
20231115,101100,76082820,6420,6420,6420,6420,8
|
|
20231115,101000,76031460,6410,6410,6410,6410,0
|
|
20231115,100900,76031460,6410,6410,6410,6410,0
|
|
20231115,100800,76031460,6410,6410,6410,6410,20
|
|
20231115,100700,75903260,6420,6420,6420,6420,0
|
|
20231115,100600,75903260,6420,6420,6420,6420,1
|
|
20231115,100500,75896840,6420,6420,6420,6420,0
|
|
20231115,100400,75896840,6420,6430,6430,6420,558
|
|
20231115,100300,72313870,6420,6420,6420,6420,987
|
|
20231115,100200,65977330,6420,6420,6420,6420,0
|
|
20231115,100100,65977330,6420,6420,6420,6420,0
|
|
20231115,100000,65977330,6420,6420,6420,6420,5
|
|
20231115,095900,65945230,6410,6410,6410,6410,10
|
|
20231115,095800,65881130,6420,6420,6420,6420,0
|
|
20231115,095700,65881130,6420,6420,6420,6420,0
|
|
20231115,095600,65881130,6420,6420,6420,6420,0
|
|
20231115,095500,65881130,6420,6420,6420,6410,55
|
|
20231115,095400,65528500,6440,6420,6440,6420,63
|
|
20231115,095300,65123230,6420,6450,6450,6420,501
|
|
20231115,095200,61902360,6420,6450,6450,6410,4250
|
|
20231115,095100,34605350,6480,6480,6480,6480,0
|
|
20231115,095000,34605350,6480,6480,6480,6480,0
|
|
20231115,094900,34605350,6480,6480,6480,6480,0
|
|
20231115,094800,34605350,6480,6480,6480,6480,0
|
|
20231115,094700,34605350,6480,6480,6480,6480,1
|
|
20231115,094600,34598870,6440,6440,6440,6440,0
|
|
20231115,094500,34598870,6440,6440,6440,6440,0
|
|
20231115,094400,34598870,6440,6480,6480,6440,1600
|
|
20231115,094300,24254780,6480,6480,6480,6480,441
|
|
20231115,094200,21397100,6480,6480,6480,6480,0
|
|
20231115,094100,21397100,6480,6480,6480,6480,0
|
|
20231115,094000,21397100,6480,6480,6480,6480,0
|
|
20231115,093900,21397100,6480,6480,6480,6480,0
|
|
20231115,093800,21397100,6480,6480,6480,6480,1
|
|
20231115,093700,21390620,6480,6480,6480,6480,0
|
|
20231115,093600,21390620,6480,6480,6480,6480,0
|
|
20231115,093500,21390620,6480,6480,6480,6480,0
|
|
20231115,093400,21390620,6480,6480,6480,6480,1
|
|
20231115,093300,21384140,6480,6480,6480,6480,445
|
|
20231115,093200,18500540,6480,6440,6480,6440,2
|
|
20231115,093100,18487620,6480,6440,6480,6440,10
|
|
20231115,093000,18422940,6480,6440,6480,6440,741
|
|
20231115,092900,13622560,6460,6460,6460,6460,0
|
|
20231115,092800,13622560,6460,6460,6460,6460,217
|
|
20231115,092700,12220740,6460,6450,6460,6450,51
|
|
20231115,092600,11891750,6460,6460,6460,6460,0
|
|
20231115,092500,11891750,6460,6460,6460,6460,0
|
|
20231115,092400,11891750,6460,6460,6460,6460,0
|
|
20231115,092300,11891750,6460,6460,6460,6460,8
|
|
20231115,092200,11840070,6430,6430,6430,6430,52
|
|
20231115,092100,11505710,6450,6440,6450,6440,5
|
|
20231115,092000,11473470,6470,6470,6470,6470,64
|
|
20231115,091900,11059390,6470,6470,6470,6470,0
|
|
20231115,091800,11059390,6470,6470,6470,6470,0
|
|
20231115,091700,11059390,6470,6460,6470,6460,13
|
|
20231115,091600,10975400,6460,6460,6460,6460,1
|
|
20231115,091500,10968940,6450,6450,6450,6450,0
|
|
20231115,091400,10968940,6450,6450,6450,6450,1
|
|
20231115,091300,10962490,6480,6470,6480,6470,441
|
|
20231115,091200,8104920,6480,6480,6480,6480,0
|
|
20231115,091100,8104920,6480,6480,6480,6480,0
|
|
20231115,091000,8104920,6480,6480,6480,6480,0
|
|
20231115,090900,8104920,6480,6480,6480,6480,0
|
|
20231115,090800,8104920,6480,6440,6480,6440,11
|
|
20231115,090700,8033870,6440,6440,6440,6440,0
|
|
20231115,090600,8033870,6440,6440,6440,6440,159
|
|
20231115,090500,7009910,6490,6490,6490,6410,133
|
|
20231115,090400,6155250,6490,6490,6490,6490,0
|
|
20231115,090300,6155250,6490,6480,6490,6480,441
|
|
20231115,090200,3295690,6480,6480,6480,6480,7
|
|
20231115,090100,3250330,6470,6460,6470,6450,394
|
|
20231115,090000,703150,6460,6450,6460,6450,109
|