598 lines
28 KiB
CSV
598 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,195500,220096830,6410,6410,6410,6410,4173
|
|
20231116,195400,220096830,6410,6410,6410,6410,0
|
|
20231116,195300,220096830,6410,6410,6410,6410,0
|
|
20231116,195200,220096830,6410,6410,6410,6410,0
|
|
20231116,195100,220096830,6410,6410,6410,6410,0
|
|
20231116,195000,220096830,6410,6410,6410,6410,0
|
|
20231116,194900,220096830,6410,6410,6410,6410,0
|
|
20231116,194800,220096830,6410,6410,6410,6410,0
|
|
20231116,194700,220096830,6410,6410,6410,6410,0
|
|
20231116,194600,220096830,6410,6410,6410,6410,0
|
|
20231116,194500,220096830,6410,6410,6410,6410,0
|
|
20231116,194400,220096830,6410,6410,6410,6410,0
|
|
20231116,194300,220096830,6410,6410,6410,6410,0
|
|
20231116,194200,220096830,6410,6410,6410,6410,0
|
|
20231116,194100,220096830,6410,6410,6410,6410,0
|
|
20231116,194000,220096830,6410,6410,6410,6410,0
|
|
20231116,193900,220096830,6410,6410,6410,6410,0
|
|
20231116,193800,220096830,6410,6410,6410,6410,0
|
|
20231116,193700,220096830,6410,6410,6410,6410,0
|
|
20231116,193600,220096830,6410,6410,6410,6410,0
|
|
20231116,193500,220096830,6410,6410,6410,6410,0
|
|
20231116,193400,220096830,6410,6410,6410,6410,0
|
|
20231116,193300,220096830,6410,6410,6410,6410,0
|
|
20231116,193200,220096830,6410,6410,6410,6410,0
|
|
20231116,193100,220096830,6410,6410,6410,6410,0
|
|
20231116,193000,220096830,6410,6410,6410,6410,0
|
|
20231116,192900,220096830,6410,6410,6410,6410,0
|
|
20231116,192800,220096830,6410,6410,6410,6410,0
|
|
20231116,192700,220096830,6410,6410,6410,6410,0
|
|
20231116,192600,220096830,6410,6410,6410,6410,0
|
|
20231116,192500,220096830,6410,6410,6410,6410,4173
|
|
20231116,192400,220096830,6410,6410,6410,6410,0
|
|
20231116,192300,220096830,6410,6410,6410,6410,0
|
|
20231116,192200,220096830,6410,6410,6410,6410,0
|
|
20231116,192100,220096830,6410,6410,6410,6410,0
|
|
20231116,192000,220096830,6410,6410,6410,6410,0
|
|
20231116,191900,220096830,6410,6410,6410,6410,0
|
|
20231116,191800,220096830,6410,6410,6410,6410,0
|
|
20231116,191700,220096830,6410,6410,6410,6410,0
|
|
20231116,191600,220096830,6410,6410,6410,6410,0
|
|
20231116,191500,220096830,6410,6410,6410,6410,0
|
|
20231116,191400,220096830,6410,6410,6410,6410,0
|
|
20231116,191300,220096830,6410,6410,6410,6410,0
|
|
20231116,191200,220096830,6410,6410,6410,6410,0
|
|
20231116,191100,220096830,6410,6410,6410,6410,0
|
|
20231116,191000,220096830,6410,6410,6410,6410,0
|
|
20231116,190900,220096830,6410,6410,6410,6410,0
|
|
20231116,190800,220096830,6410,6410,6410,6410,0
|
|
20231116,190700,220096830,6410,6410,6410,6410,0
|
|
20231116,190600,220096830,6410,6410,6410,6410,0
|
|
20231116,190500,220096830,6410,6410,6410,6410,0
|
|
20231116,190400,220096830,6410,6410,6410,6410,0
|
|
20231116,190300,220096830,6410,6410,6410,6410,0
|
|
20231116,190200,220096830,6410,6410,6410,6410,0
|
|
20231116,190100,220096830,6410,6410,6410,6410,0
|
|
20231116,190000,220096830,6410,6410,6410,6410,0
|
|
20231116,185900,220096830,6410,6410,6410,6410,0
|
|
20231116,185800,220096830,6410,6410,6410,6410,0
|
|
20231116,185700,220096830,6410,6410,6410,6410,0
|
|
20231116,185600,220096830,6410,6410,6410,6410,0
|
|
20231116,185500,220096830,6410,6410,6410,6410,4173
|
|
20231116,185400,220096830,6410,6410,6410,6410,0
|
|
20231116,185300,220096830,6410,6410,6410,6410,0
|
|
20231116,185200,220096830,6410,6410,6410,6410,0
|
|
20231116,185100,220096830,6410,6410,6410,6410,0
|
|
20231116,185000,220096830,6410,6410,6410,6410,0
|
|
20231116,184900,220096830,6410,6410,6410,6410,0
|
|
20231116,184800,220096830,6410,6410,6410,6410,0
|
|
20231116,184700,220096830,6410,6410,6410,6410,0
|
|
20231116,184600,220096830,6410,6410,6410,6410,0
|
|
20231116,184500,220096830,6410,6410,6410,6410,0
|
|
20231116,184400,220096830,6410,6410,6410,6410,0
|
|
20231116,184300,220096830,6410,6410,6410,6410,0
|
|
20231116,184200,220096830,6410,6410,6410,6410,0
|
|
20231116,184100,220096830,6410,6410,6410,6410,0
|
|
20231116,184000,220096830,6410,6410,6410,6410,0
|
|
20231116,183900,220096830,6410,6410,6410,6410,0
|
|
20231116,183800,220096830,6410,6410,6410,6410,0
|
|
20231116,183700,220096830,6410,6410,6410,6410,0
|
|
20231116,183600,220096830,6410,6410,6410,6410,0
|
|
20231116,183500,220096830,6410,6410,6410,6410,0
|
|
20231116,183400,220096830,6410,6410,6410,6410,0
|
|
20231116,183300,220096830,6410,6410,6410,6410,0
|
|
20231116,183200,220096830,6410,6410,6410,6410,0
|
|
20231116,183100,220096830,6410,6410,6410,6410,0
|
|
20231116,183000,220096830,6410,6410,6410,6410,0
|
|
20231116,182900,220096830,6410,6410,6410,6410,0
|
|
20231116,182800,220096830,6410,6410,6410,6410,0
|
|
20231116,182700,220096830,6410,6410,6410,6410,0
|
|
20231116,182600,220096830,6410,6410,6410,6410,0
|
|
20231116,182500,220096830,6410,6410,6410,6410,4173
|
|
20231116,182400,220096830,6410,6410,6410,6410,0
|
|
20231116,182300,220096830,6410,6410,6410,6410,0
|
|
20231116,182200,220096830,6410,6410,6410,6410,0
|
|
20231116,182100,220096830,6410,6410,6410,6410,0
|
|
20231116,182000,220096830,6410,6410,6410,6410,0
|
|
20231116,181900,220096830,6410,6410,6410,6410,0
|
|
20231116,181800,220096830,6410,6410,6410,6410,0
|
|
20231116,181700,220096830,6410,6410,6410,6410,0
|
|
20231116,181600,220096830,6410,6410,6410,6410,0
|
|
20231116,181500,220096830,6410,6410,6410,6410,0
|
|
20231116,181400,220096830,6410,6410,6410,6410,0
|
|
20231116,181300,220096830,6410,6410,6410,6410,0
|
|
20231116,181200,220096830,6410,6410,6410,6410,0
|
|
20231116,181100,220096830,6410,6410,6410,6410,0
|
|
20231116,181000,220096830,6410,6410,6410,6410,0
|
|
20231116,180900,220096830,6410,6410,6410,6410,0
|
|
20231116,180800,220096830,6410,6410,6410,6410,0
|
|
20231116,180700,220096830,6410,6410,6410,6410,0
|
|
20231116,180600,220096830,6410,6410,6410,6410,0
|
|
20231116,180500,220096830,6410,6410,6410,6410,0
|
|
20231116,180400,220096830,6410,6410,6410,6410,0
|
|
20231116,180300,220096830,6410,6410,6410,6410,0
|
|
20231116,180200,220096830,6410,6410,6410,6410,0
|
|
20231116,180100,220096830,6410,6410,6410,6410,0
|
|
20231116,180000,220096830,6410,6410,6410,6410,0
|
|
20231116,175900,220096830,6410,6410,6410,6410,0
|
|
20231116,175800,220096830,6410,6410,6410,6410,0
|
|
20231116,175700,220096830,6410,6410,6410,6410,0
|
|
20231116,175600,220096830,6410,6410,6410,6410,0
|
|
20231116,175500,220096830,6410,6410,6410,6410,4173
|
|
20231116,175400,220096830,6410,6410,6410,6410,0
|
|
20231116,175300,220096830,6410,6410,6410,6410,0
|
|
20231116,175200,220096830,6410,6410,6410,6410,0
|
|
20231116,175100,220096830,6410,6410,6410,6410,0
|
|
20231116,175000,220096830,6410,6410,6410,6410,0
|
|
20231116,174900,220096830,6410,6410,6410,6410,0
|
|
20231116,174800,220096830,6410,6410,6410,6410,0
|
|
20231116,174700,220096830,6410,6410,6410,6410,0
|
|
20231116,174600,220096830,6410,6410,6410,6410,0
|
|
20231116,174500,220096830,6410,6410,6410,6410,0
|
|
20231116,174400,220096830,6410,6410,6410,6410,0
|
|
20231116,174300,220096830,6410,6410,6410,6410,0
|
|
20231116,174200,220096830,6410,6410,6410,6410,0
|
|
20231116,174100,220096830,6410,6410,6410,6410,0
|
|
20231116,174000,220096830,6410,6410,6410,6410,0
|
|
20231116,173900,220096830,6410,6410,6410,6410,0
|
|
20231116,173800,220096830,6410,6410,6410,6410,0
|
|
20231116,173700,220096830,6410,6410,6410,6410,0
|
|
20231116,173600,220096830,6410,6410,6410,6410,0
|
|
20231116,173500,220096830,6410,6410,6410,6410,0
|
|
20231116,173400,220096830,6410,6410,6410,6410,0
|
|
20231116,173300,220096830,6410,6410,6410,6410,0
|
|
20231116,173200,220096830,6410,6410,6410,6410,0
|
|
20231116,173100,220096830,6410,6410,6410,6410,0
|
|
20231116,173000,220096830,6410,6410,6410,6410,0
|
|
20231116,172900,220096830,6410,6410,6410,6410,0
|
|
20231116,172800,220096830,6410,6410,6410,6410,0
|
|
20231116,172700,220096830,6410,6410,6410,6410,0
|
|
20231116,172600,220096830,6410,6410,6410,6410,0
|
|
20231116,172500,220096830,6410,6410,6410,6410,4173
|
|
20231116,172400,220096830,6410,6410,6410,6410,0
|
|
20231116,172300,220096830,6410,6410,6410,6410,0
|
|
20231116,172200,220096830,6410,6410,6410,6410,0
|
|
20231116,172100,220096830,6410,6410,6410,6410,0
|
|
20231116,172000,220096830,6410,6410,6410,6410,0
|
|
20231116,171900,220096830,6410,6410,6410,6410,0
|
|
20231116,171800,220096830,6410,6410,6410,6410,0
|
|
20231116,171700,220096830,6410,6410,6410,6410,0
|
|
20231116,171600,220096830,6410,6410,6410,6410,0
|
|
20231116,171500,220096830,6410,6410,6410,6410,0
|
|
20231116,171400,220096830,6410,6410,6410,6410,0
|
|
20231116,171300,220096830,6410,6410,6410,6410,0
|
|
20231116,171200,220096830,6410,6410,6410,6410,0
|
|
20231116,171100,220096830,6410,6410,6410,6410,0
|
|
20231116,171000,220096830,6410,6410,6410,6410,0
|
|
20231116,170900,220096830,6410,6410,6410,6410,0
|
|
20231116,170800,220096830,6410,6410,6410,6410,0
|
|
20231116,170700,220096830,6410,6410,6410,6410,0
|
|
20231116,170600,220096830,6410,6410,6410,6410,0
|
|
20231116,170500,220096830,6410,6410,6410,6410,0
|
|
20231116,170400,220096830,6410,6410,6410,6410,0
|
|
20231116,170300,220096830,6410,6410,6410,6410,0
|
|
20231116,170200,220096830,6410,6410,6410,6410,0
|
|
20231116,170100,220096830,6410,6410,6410,6410,0
|
|
20231116,170000,220096830,6410,6410,6410,6410,0
|
|
20231116,165900,220096830,6410,6410,6410,6410,0
|
|
20231116,165800,220096830,6410,6410,6410,6410,0
|
|
20231116,165700,220096830,6410,6410,6410,6410,0
|
|
20231116,165600,220096830,6410,6410,6410,6410,0
|
|
20231116,165500,220096830,6410,6410,6410,6410,4173
|
|
20231116,165400,220096830,6410,6410,6410,6410,0
|
|
20231116,165300,220096830,6410,6410,6410,6410,0
|
|
20231116,165200,220096830,6410,6410,6410,6410,0
|
|
20231116,165100,220096830,6410,6410,6410,6410,0
|
|
20231116,165000,220096830,6410,6410,6410,6410,0
|
|
20231116,164900,220096830,6410,6410,6410,6410,0
|
|
20231116,164800,220096830,6410,6410,6410,6410,0
|
|
20231116,164700,220096830,6410,6410,6410,6410,0
|
|
20231116,164600,220096830,6410,6410,6410,6410,0
|
|
20231116,164500,220096830,6410,6410,6410,6410,0
|
|
20231116,164400,220096830,6410,6410,6410,6410,0
|
|
20231116,164300,220096830,6410,6410,6410,6410,0
|
|
20231116,164200,220096830,6410,6410,6410,6410,0
|
|
20231116,164100,220096830,6410,6410,6410,6410,0
|
|
20231116,164000,220096830,6410,6410,6410,6410,0
|
|
20231116,163900,220096830,6410,6410,6410,6410,0
|
|
20231116,163800,220096830,6410,6410,6410,6410,0
|
|
20231116,163700,220096830,6410,6410,6410,6410,0
|
|
20231116,163600,220096830,6410,6410,6410,6410,0
|
|
20231116,163500,220096830,6410,6410,6410,6410,0
|
|
20231116,163400,220096830,6410,6410,6410,6410,0
|
|
20231116,163300,220096830,6410,6410,6410,6410,0
|
|
20231116,163200,220096830,6410,6410,6410,6410,0
|
|
20231116,163100,220096830,6410,6410,6410,6410,0
|
|
20231116,163000,220096830,6410,6410,6410,6410,4173
|
|
20231116,162900,193347900,6400,6400,6400,6400,0
|
|
20231116,162800,193347900,6400,6400,6400,6400,0
|
|
20231116,162700,193347900,6400,6400,6400,6400,0
|
|
20231116,162600,193347900,6400,6400,6400,6400,0
|
|
20231116,162500,193347900,6400,6400,6400,6400,0
|
|
20231116,162400,193347900,6400,6400,6400,6400,0
|
|
20231116,162300,193347900,6400,6400,6400,6400,0
|
|
20231116,162200,193347900,6400,6400,6400,6400,0
|
|
20231116,162100,193347900,6400,6400,6400,6400,0
|
|
20231116,162000,193347900,6400,6400,6400,6400,0
|
|
20231116,161900,193347900,6400,6400,6400,6400,22
|
|
20231116,161800,193207100,6400,6400,6400,6400,0
|
|
20231116,161700,193207100,6400,6400,6400,6400,0
|
|
20231116,161600,193207100,6400,6370,6400,6370,4
|
|
20231116,161500,193181560,6400,6400,6400,6400,0
|
|
20231116,161400,193181560,6400,6400,6400,6400,44
|
|
20231116,161300,192899960,6400,6400,6400,6400,6
|
|
20231116,161200,192861560,6370,6370,6370,6370,1
|
|
20231116,161100,192855190,6400,6400,6400,6400,0
|
|
20231116,161000,192855190,6400,6400,6400,6400,0
|
|
20231116,160900,192855190,6400,6400,6400,6400,0
|
|
20231116,160800,192855190,6400,6400,6400,6400,0
|
|
20231116,160700,192855190,6400,6400,6400,6400,2
|
|
20231116,160600,192842390,6400,6400,6400,6400,0
|
|
20231116,160500,192842390,6400,6400,6400,6400,0
|
|
20231116,160400,192842390,6400,6370,6400,6370,22
|
|
20231116,160300,192702140,6400,6400,6400,6400,0
|
|
20231116,160200,192702140,6400,6400,6400,6400,0
|
|
20231116,160100,192702140,6400,6390,6400,6390,11
|
|
20231116,160000,192631840,6370,6380,6380,6370,327
|
|
20231116,155900,190548530,6400,6400,6400,6400,0
|
|
20231116,155800,190548530,6400,6400,6400,6400,0
|
|
20231116,155700,190548530,6400,6400,6400,6400,0
|
|
20231116,155600,190548530,6400,6400,6400,6400,0
|
|
20231116,155500,190548530,6400,6400,6400,6400,0
|
|
20231116,155400,190548530,6400,6390,6400,6380,284
|
|
20231116,155300,188736200,6400,6400,6400,6400,0
|
|
20231116,155200,188736200,6400,6400,6400,6400,0
|
|
20231116,155100,188736200,6400,6400,6400,6400,0
|
|
20231116,155000,188736200,6400,6400,6400,6400,0
|
|
20231116,154900,188736200,6400,6400,6400,6400,0
|
|
20231116,154800,188736200,6400,6390,6400,6390,55
|
|
20231116,154700,188384720,6400,6390,6400,6390,6
|
|
20231116,154600,188346330,6400,6400,6400,6400,0
|
|
20231116,154500,188346330,6400,6400,6400,6400,441
|
|
20231116,154400,185523930,6400,6400,6400,6400,0
|
|
20231116,154300,185523930,6400,6400,6400,6400,0
|
|
20231116,154200,185523930,6400,6400,6400,6400,0
|
|
20231116,154100,185523930,6400,6400,6400,6400,0
|
|
20231116,154000,185523930,6400,6400,6400,6400,0
|
|
20231116,153900,185523930,6400,6400,6400,6400,0
|
|
20231116,153800,185523930,6400,6400,6400,6400,0
|
|
20231116,153700,185523930,6400,6400,6400,6400,0
|
|
20231116,153600,185523930,6400,6400,6400,6400,0
|
|
20231116,153500,185523930,6400,6400,6400,6400,0
|
|
20231116,153400,185523930,6400,6400,6400,6400,442
|
|
20231116,153300,182695130,6400,6400,6400,6400,0
|
|
20231116,153200,182695130,6400,6400,6400,6400,0
|
|
20231116,153100,182695130,6400,6400,6400,6400,0
|
|
20231116,153000,182695130,6400,6400,6400,6400,0
|
|
20231116,152900,182695130,6400,6400,6400,6400,0
|
|
20231116,152800,182695130,6400,6400,6400,6400,0
|
|
20231116,152700,182695130,6400,6400,6400,6400,0
|
|
20231116,152600,182695130,6400,6390,6400,6390,9
|
|
20231116,152500,182637610,6400,6400,6400,6400,0
|
|
20231116,152400,182637610,6400,6400,6400,6400,441
|
|
20231116,152300,179815210,6400,6400,6400,6400,0
|
|
20231116,152200,179815210,6400,6400,6400,6400,0
|
|
20231116,152100,179815210,6400,6400,6400,6400,0
|
|
20231116,152000,179815210,6400,6400,6400,6400,0
|
|
20231116,151900,179815210,6400,6400,6400,6400,0
|
|
20231116,151800,179815210,6400,6400,6400,6400,0
|
|
20231116,151700,179815210,6400,6400,6400,6400,0
|
|
20231116,151600,179815210,6400,6400,6400,6400,0
|
|
20231116,151500,179815210,6400,6400,6400,6400,0
|
|
20231116,151400,179815210,6400,6400,6400,6400,444
|
|
20231116,151300,176973610,6400,6400,6400,6400,4
|
|
20231116,151200,176948010,6410,6410,6410,6410,0
|
|
20231116,151100,176948010,6410,6410,6410,6410,0
|
|
20231116,151000,176948010,6410,6410,6410,6410,3
|
|
20231116,150900,176928780,6400,6410,6410,6400,34
|
|
20231116,150800,176710850,6420,6420,6420,6420,15
|
|
20231116,150700,176614550,6420,6420,6420,6420,0
|
|
20231116,150600,176614550,6420,6420,6420,6420,0
|
|
20231116,150500,176614550,6420,6420,6420,6420,0
|
|
20231116,150400,176614550,6420,6420,6420,6420,441
|
|
20231116,150300,173783330,6420,6420,6420,6420,0
|
|
20231116,150200,173783330,6420,6420,6420,6420,0
|
|
20231116,150100,173783330,6420,6420,6420,6420,0
|
|
20231116,150000,173783330,6420,6420,6420,6420,0
|
|
20231116,145900,173783330,6420,6420,6420,6420,0
|
|
20231116,145800,173783330,6420,6420,6420,6420,0
|
|
20231116,145700,173783330,6420,6420,6420,6420,0
|
|
20231116,145600,173783330,6420,6420,6420,6420,0
|
|
20231116,145500,173783330,6420,6420,6420,6420,0
|
|
20231116,145400,173783330,6420,6410,6420,6410,441
|
|
20231116,145300,170953370,6410,6410,6410,6410,0
|
|
20231116,145200,170953370,6410,6410,6410,6410,2
|
|
20231116,145100,170940550,6380,6380,6380,6380,1
|
|
20231116,145000,170934170,6410,6410,6410,6410,0
|
|
20231116,144900,170934170,6410,6400,6410,6400,31
|
|
20231116,144800,170735760,6370,6370,6370,6370,0
|
|
20231116,144700,170735760,6370,6370,6370,6370,0
|
|
20231116,144600,170735760,6370,6370,6370,6370,0
|
|
20231116,144500,170735760,6370,6370,6370,6370,0
|
|
20231116,144400,170735760,6370,6370,6370,6370,0
|
|
20231116,144300,170735760,6370,6410,6410,6370,102
|
|
20231116,144200,170085940,6420,6420,6420,6420,0
|
|
20231116,144100,170085940,6420,6420,6420,6420,0
|
|
20231116,144000,170085940,6420,6410,6420,6410,3
|
|
20231116,143900,170066690,6420,6420,6420,6420,0
|
|
20231116,143800,170066690,6420,6410,6420,6410,2
|
|
20231116,143700,170053860,6420,6420,6420,6420,0
|
|
20231116,143600,170053860,6420,6420,6420,6420,0
|
|
20231116,143500,170053860,6420,6420,6420,6420,0
|
|
20231116,143400,170053860,6420,6420,6420,6420,441
|
|
20231116,143300,167222640,6420,6420,6420,6420,0
|
|
20231116,143200,167222640,6420,6420,6420,6420,0
|
|
20231116,143100,167222640,6420,6420,6420,6420,0
|
|
20231116,143000,167222640,6420,6420,6420,6420,5
|
|
20231116,142900,167190540,6370,6370,6370,6370,1
|
|
20231116,142800,167184170,6420,6420,6420,6420,0
|
|
20231116,142700,167184170,6420,6420,6420,6420,0
|
|
20231116,142600,167184170,6420,6420,6420,6420,0
|
|
20231116,142500,167184170,6420,6420,6420,6420,0
|
|
20231116,142400,167184170,6420,6420,6430,6380,536
|
|
20231116,142300,163743600,6420,6370,6420,6370,106
|
|
20231116,142200,163068080,6420,6420,6420,6420,0
|
|
20231116,142100,163068080,6420,6410,6420,6410,56
|
|
20231116,142000,162708570,6420,6420,6420,6420,0
|
|
20231116,141900,162708570,6420,6420,6420,6420,0
|
|
20231116,141800,162708570,6420,6420,6420,6420,44
|
|
20231116,141700,162426090,6420,6420,6420,6420,0
|
|
20231116,141600,162426090,6420,6420,6420,6420,0
|
|
20231116,141500,162426090,6420,6420,6420,6420,0
|
|
20231116,141400,162426090,6420,6420,6420,6420,441
|
|
20231116,141300,159594870,6420,6420,6420,6420,0
|
|
20231116,141200,159594870,6420,6420,6420,6420,0
|
|
20231116,141100,159594870,6420,6420,6420,6420,0
|
|
20231116,141000,159594870,6420,6420,6420,6420,0
|
|
20231116,140900,159594870,6420,6420,6420,6420,0
|
|
20231116,140800,159594870,6420,6420,6420,6420,0
|
|
20231116,140700,159594870,6420,6420,6420,6420,0
|
|
20231116,140600,159594870,6420,6420,6420,6420,0
|
|
20231116,140500,159594870,6420,6420,6420,6420,0
|
|
20231116,140400,159594870,6420,6420,6420,6420,450
|
|
20231116,140300,156705870,6420,6420,6420,6420,0
|
|
20231116,140200,156705870,6420,6420,6420,6420,0
|
|
20231116,140100,156705870,6420,6420,6420,6420,0
|
|
20231116,140000,156705870,6420,6420,6420,6420,0
|
|
20231116,135900,156705870,6420,6420,6420,6420,0
|
|
20231116,135800,156705870,6420,6420,6420,6420,0
|
|
20231116,135700,156705870,6420,6420,6420,6420,0
|
|
20231116,135600,156705870,6420,6420,6420,6420,0
|
|
20231116,135500,156705870,6420,6380,6420,6380,223
|
|
20231116,135400,155283010,6420,6420,6420,6420,441
|
|
20231116,135300,152451790,6420,6420,6420,6420,0
|
|
20231116,135200,152451790,6420,6420,6420,6420,0
|
|
20231116,135100,152451790,6420,6420,6420,6420,1
|
|
20231116,135000,152445370,6420,6420,6420,6420,0
|
|
20231116,134900,152445370,6420,6420,6420,6420,0
|
|
20231116,134800,152445370,6420,6420,6420,6420,6
|
|
20231116,134700,152406850,6380,6380,6420,6380,86
|
|
20231116,134600,151858010,6390,6400,6400,6390,2
|
|
20231116,134500,151845220,6420,6420,6420,6420,0
|
|
20231116,134400,151845220,6420,6420,6420,6420,442
|
|
20231116,134300,149007580,6430,6430,6430,6430,0
|
|
20231116,134200,149007580,6430,6430,6430,6430,10
|
|
20231116,134100,148943280,6430,6430,6430,6430,0
|
|
20231116,134000,148943280,6430,6430,6430,6430,0
|
|
20231116,133900,148943280,6430,6430,6430,6430,0
|
|
20231116,133800,148943280,6430,6430,6430,6430,0
|
|
20231116,133700,148943280,6430,6430,6430,6430,0
|
|
20231116,133600,148943280,6430,6430,6430,6430,0
|
|
20231116,133500,148943280,6430,6430,6430,6430,2
|
|
20231116,133400,148930420,6420,6410,6420,6410,441
|
|
20231116,133300,146099620,6410,6410,6410,6410,0
|
|
20231116,133200,146099620,6410,6410,6410,6410,0
|
|
20231116,133100,146099620,6410,6410,6410,6410,7
|
|
20231116,133000,146054750,6400,6400,6400,6400,1
|
|
20231116,132900,146048350,6410,6410,6410,6410,20
|
|
20231116,132800,145920150,6430,6430,6430,6430,0
|
|
20231116,132700,145920150,6430,6430,6430,6430,0
|
|
20231116,132600,145920150,6430,6430,6430,6430,0
|
|
20231116,132500,145920150,6430,6360,6430,6360,1125
|
|
20231116,132400,138764590,6440,6420,6440,6420,463
|
|
20231116,132300,135789630,6420,6420,6420,6420,100
|
|
20231116,132200,135147630,6420,6410,6420,6410,7
|
|
20231116,132100,135102740,6420,6400,6420,6400,33
|
|
20231116,132000,134891500,6400,6360,6400,6360,906
|
|
20231116,131900,129127320,6360,6360,6360,6360,0
|
|
20231116,131800,129127320,6360,6360,6360,6360,0
|
|
20231116,131700,129127320,6360,6360,6360,6360,2247
|
|
20231116,131600,114836400,6360,6360,6360,6360,0
|
|
20231116,131500,114836400,6360,6360,6360,6360,7
|
|
20231116,131400,114791880,6360,6360,6360,6360,441
|
|
20231116,131300,111987120,6360,6360,6360,6360,0
|
|
20231116,131200,111987120,6360,6360,6360,6360,0
|
|
20231116,131100,111987120,6360,6360,6360,6360,0
|
|
20231116,131000,111987120,6360,6360,6360,6360,100
|
|
20231116,130900,111351120,6360,6360,6360,6360,0
|
|
20231116,130800,111351120,6360,6360,6360,6360,0
|
|
20231116,130700,111351120,6360,6360,6360,6360,0
|
|
20231116,130600,111351120,6360,6360,6360,6360,0
|
|
20231116,130500,111351120,6360,6360,6360,6360,10
|
|
20231116,130400,111287520,6360,6360,6360,6360,441
|
|
20231116,130300,108482760,6360,6360,6360,6360,0
|
|
20231116,130200,108482760,6360,6360,6360,6360,79
|
|
20231116,130100,107980320,6360,6360,6360,6360,5
|
|
20231116,130000,107948520,6360,6360,6360,6360,0
|
|
20231116,125900,107948520,6360,6360,6360,6360,0
|
|
20231116,125800,107948520,6360,6360,6360,6360,0
|
|
20231116,125700,107948520,6360,6360,6360,6360,0
|
|
20231116,125600,107948520,6360,6360,6360,6360,0
|
|
20231116,125500,107948520,6360,6360,6360,6360,0
|
|
20231116,125400,107948520,6360,6360,6360,6360,443
|
|
20231116,125300,105131040,6360,6360,6360,6360,0
|
|
20231116,125200,105131040,6360,6360,6360,6360,0
|
|
20231116,125100,105131040,6360,6360,6360,6360,0
|
|
20231116,125000,105131040,6360,6360,6360,6360,0
|
|
20231116,124900,105131040,6360,6360,6360,6360,0
|
|
20231116,124800,105131040,6360,6360,6360,6360,0
|
|
20231116,124700,105131040,6360,6360,6360,6360,10
|
|
20231116,124600,105067440,6360,6360,6360,6360,0
|
|
20231116,124500,105067440,6360,6360,6360,6360,0
|
|
20231116,124400,105067440,6360,6360,6360,6360,542
|
|
20231116,124300,101620320,6360,6360,6360,6360,0
|
|
20231116,124200,101620320,6360,6360,6360,6360,0
|
|
20231116,124100,101620320,6360,6360,6360,6360,4
|
|
20231116,124000,101594880,6340,6340,6340,6340,1
|
|
20231116,123900,101588540,6360,6360,6360,6360,0
|
|
20231116,123800,101588540,6360,6360,6360,6360,0
|
|
20231116,123700,101588540,6360,6350,6360,6350,33
|
|
20231116,123600,101378980,6350,6350,6350,6350,18
|
|
20231116,123500,101264680,6350,6350,6350,6350,57
|
|
20231116,123400,100902730,6350,6360,6360,6350,752
|
|
20231116,123300,96122940,6360,6360,6360,6360,0
|
|
20231116,123200,96122940,6360,6360,6360,6360,0
|
|
20231116,123100,96122940,6360,6360,6360,6360,0
|
|
20231116,123000,96122940,6360,6360,6360,6360,0
|
|
20231116,122900,96122940,6360,6360,6360,6360,0
|
|
20231116,122800,96122940,6360,6360,6360,6360,0
|
|
20231116,122700,96122940,6360,6360,6360,6360,0
|
|
20231116,122600,96122940,6360,6360,6360,6360,0
|
|
20231116,122500,96122940,6360,6360,6360,6360,0
|
|
20231116,122400,96122940,6360,6360,6360,6360,441
|
|
20231116,122300,93318180,6360,6360,6360,6360,0
|
|
20231116,122200,93318180,6360,6360,6360,6360,0
|
|
20231116,122100,93318180,6360,6350,6360,6350,22
|
|
20231116,122000,93178460,6360,6360,6360,6360,22
|
|
20231116,121900,93038540,6360,6360,6370,6360,3003
|
|
20231116,121800,73939420,6360,6370,6370,6360,1419
|
|
20231116,121700,64911530,6400,6400,6400,6400,1
|
|
20231116,121600,64905130,6400,6400,6400,6400,0
|
|
20231116,121500,64905130,6400,6400,6400,6400,0
|
|
20231116,121400,64905130,6400,6400,6400,6400,441
|
|
20231116,121300,62082730,6400,6400,6400,6400,0
|
|
20231116,121200,62082730,6400,6400,6400,6400,1
|
|
20231116,121100,62076330,6400,6400,6400,6400,0
|
|
20231116,121000,62076330,6400,6400,6400,6400,0
|
|
20231116,120900,62076330,6400,6400,6400,6400,0
|
|
20231116,120800,62076330,6400,6400,6400,6400,0
|
|
20231116,120700,62076330,6400,6400,6400,6400,0
|
|
20231116,120600,62076330,6400,6400,6400,6400,0
|
|
20231116,120500,62076330,6400,6400,6400,6400,0
|
|
20231116,120400,62076330,6400,6400,6400,6400,441
|
|
20231116,120300,59253930,6400,6400,6400,6400,0
|
|
20231116,120200,59253930,6400,6400,6400,6400,0
|
|
20231116,120100,59253930,6400,6400,6400,6400,0
|
|
20231116,120000,59253930,6400,6400,6400,6400,0
|
|
20231116,115900,59253930,6400,6400,6400,6400,0
|
|
20231116,115800,59253930,6400,6400,6400,6400,3
|
|
20231116,115700,59234730,6420,6420,6420,6420,0
|
|
20231116,115600,59234730,6420,6420,6420,6420,0
|
|
20231116,115500,59234730,6420,6420,6420,6420,0
|
|
20231116,115400,59234730,6420,6410,6420,6410,442
|
|
20231116,115300,56397630,6410,6410,6410,6410,0
|
|
20231116,115200,56397630,6410,6390,6410,6360,65
|
|
20231116,115100,55984000,6420,6420,6420,6420,0
|
|
20231116,115000,55984000,6420,6420,6420,6420,0
|
|
20231116,114900,55984000,6420,6420,6420,6420,0
|
|
20231116,114800,55984000,6420,6420,6420,6420,0
|
|
20231116,114700,55984000,6420,6420,6420,6420,1
|
|
20231116,114600,55977580,6420,6420,6420,6420,0
|
|
20231116,114500,55977580,6420,6420,6420,6420,0
|
|
20231116,114400,55977580,6420,6400,6420,6400,463
|
|
20231116,114300,53012200,6400,6400,6400,6400,0
|
|
20231116,114200,53012200,6400,6400,6400,6400,0
|
|
20231116,114100,53012200,6400,6400,6400,6400,3
|
|
20231116,114000,52993000,6400,6400,6400,6400,1
|
|
20231116,113900,52986600,6400,6400,6400,6400,0
|
|
20231116,113800,52986600,6400,6400,6400,6400,0
|
|
20231116,113700,52986600,6400,6400,6400,6400,0
|
|
20231116,113600,52986600,6400,6390,6400,6390,39
|
|
20231116,113500,52737380,6390,6390,6390,6390,0
|
|
20231116,113400,52737380,6390,6360,6390,6360,1871
|
|
20231116,113300,40837750,6360,6360,6360,6360,0
|
|
20231116,113200,40837750,6360,6360,6360,6360,0
|
|
20231116,113100,40837750,6360,6360,6360,6360,0
|
|
20231116,113000,40837750,6360,6360,6360,6360,0
|
|
20231116,112900,40837750,6360,6360,6360,6360,0
|
|
20231116,112800,40837750,6360,6360,6360,6360,0
|
|
20231116,112700,40837750,6360,6360,6360,6360,0
|
|
20231116,112600,40837750,6360,6360,6360,6360,0
|
|
20231116,112500,40837750,6360,6360,6360,6360,0
|
|
20231116,112400,40837750,6360,6360,6360,6360,441
|
|
20231116,112300,38032990,6360,6360,6360,6360,0
|
|
20231116,112200,38032990,6360,6360,6360,6360,0
|
|
20231116,112100,38032990,6360,6360,6360,6360,0
|
|
20231116,112000,38032990,6360,6360,6360,6360,0
|
|
20231116,111900,38032990,6360,6360,6360,6360,22
|
|
20231116,111800,37893070,6360,6360,6360,6360,0
|
|
20231116,111700,37893070,6360,6360,6360,6360,0
|
|
20231116,111600,37893070,6360,6360,6360,6360,0
|
|
20231116,111500,37893070,6360,6360,6360,6360,0
|
|
20231116,111400,37893070,6360,6360,6360,6360,441
|
|
20231116,111300,35088310,6360,6360,6360,6360,0
|
|
20231116,111200,35088310,6360,6360,6360,6360,0
|
|
20231116,111100,35088310,6360,6360,6360,6360,0
|
|
20231116,111000,35088310,6360,6360,6360,6360,0
|
|
20231116,110900,35088310,6360,6350,6360,6350,172
|
|
20231116,110800,33996100,6360,6360,6360,6360,0
|
|
20231116,110700,33996100,6360,6360,6360,6360,500
|
|
20231116,110600,30816100,6360,6360,6360,6360,0
|
|
20231116,110500,30816100,6360,6360,6360,6360,0
|
|
20231116,110400,30816100,6360,6360,6360,6360,441
|
|
20231116,110300,28011340,6360,6360,6360,6360,0
|
|
20231116,110200,28011340,6360,6360,6360,6360,0
|
|
20231116,110100,28011340,6360,6360,6360,6360,0
|
|
20231116,110000,28011340,6360,6360,6360,6360,0
|
|
20231116,105900,28011340,6360,6350,6360,6350,394
|
|
20231116,105800,25509400,6360,6360,6360,6360,0
|
|
20231116,105700,25509400,6360,6360,6360,6360,5
|
|
20231116,105600,25477600,6350,6350,6350,6350,169
|
|
20231116,105500,24404450,6370,6370,6370,6370,0
|
|
20231116,105400,24404450,6370,6370,6370,6370,442
|
|
20231116,105300,21588910,6380,6380,6380,6380,300
|
|
20231116,105200,19674910,6380,6380,6380,6380,0
|
|
20231116,105100,19674910,6380,6380,6380,6380,0
|
|
20231116,105000,19674910,6380,6380,6380,6380,50
|
|
20231116,104900,19355910,6380,6380,6380,6380,0
|
|
20231116,104800,19355910,6380,6380,6380,6380,24
|
|
20231116,104700,19202790,6370,6370,6370,6370,400
|
|
20231116,104600,16654790,6370,6370,6370,6370,0
|
|
20231116,104500,16654790,6370,6370,6370,6370,0
|
|
20231116,104400,16654790,6370,6370,6370,6370,444
|
|
20231116,104300,13826510,6370,6370,6370,6370,0
|
|
20231116,104200,13826510,6370,6370,6370,6370,0
|
|
20231116,104100,13826510,6370,6370,6370,6370,0
|
|
20231116,104000,13826510,6370,6370,6370,6370,0
|
|
20231116,103900,13826510,6370,6370,6370,6370,0
|
|
20231116,103800,13826510,6370,6370,6370,6370,0
|
|
20231116,103700,13826510,6370,6370,6370,6370,0
|
|
20231116,103600,13826510,6370,6370,6370,6370,0
|
|
20231116,103500,13826510,6370,6370,6370,6370,1
|
|
20231116,103400,13820140,6370,6370,6370,6370,445
|
|
20231116,103300,10985490,6370,6370,6370,6370,0
|
|
20231116,103200,10985490,6370,6370,6370,6370,1
|
|
20231116,103100,10979120,6380,6380,6380,6380,0
|
|
20231116,103000,10979120,6380,6380,6380,6380,0
|
|
20231116,102900,10979120,6380,6380,6380,6380,0
|
|
20231116,102800,10979120,6380,6380,6380,6380,0
|
|
20231116,102700,10979120,6380,6380,6380,6380,21
|
|
20231116,102600,10845140,6380,6380,6380,6380,0
|
|
20231116,102500,10845140,6380,6380,6380,6380,0
|
|
20231116,102400,10845140,6380,6380,6380,6380,441
|
|
20231116,102300,8031560,6380,6380,6380,6380,0
|
|
20231116,102200,8031560,6380,6380,6380,6380,0
|
|
20231116,102100,8031560,6380,6380,6380,6380,0
|
|
20231116,102000,8031560,6380,6380,6380,6380,10
|
|
20231116,101900,7967760,6380,6380,6380,6380,0
|
|
20231116,101800,7967760,6380,6380,6380,6380,0
|
|
20231116,101700,7967760,6380,6380,6380,6380,0
|
|
20231116,101600,7967760,6380,6380,6380,6380,0
|
|
20231116,101500,7967760,6380,6380,6380,6380,1
|
|
20231116,101400,7961380,6380,6380,6380,6380,441
|
|
20231116,101300,5147800,6380,6380,6380,6380,0
|
|
20231116,101200,5147800,6380,6330,6380,6330,25
|
|
20231116,101100,4988360,6380,6380,6380,6380,0
|
|
20231116,101000,4988360,6380,6380,6380,6380,0
|
|
20231116,100900,4988360,6380,6380,6380,6380,0
|
|
20231116,100800,4988360,6380,6380,6380,6380,0
|
|
20231116,100700,4988360,6380,6380,6380,6380,0
|
|
20231116,100600,4988360,6380,6320,6380,6320,116
|
|
20231116,100500,4254680,6370,6370,6370,6370,0
|
|
20231116,100400,4254680,6370,6350,6370,6310,471
|
|
20231116,100300,1256190,6360,6360,6360,6360,0
|
|
20231116,100200,1256190,6360,6360,6360,6360,0
|
|
20231116,100100,1256190,6360,6360,6360,6360,0
|
|
20231116,100000,1256190,6360,6310,6360,6310,199
|