662 lines
31 KiB
CSV
662 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,195900,333032470,6530,6530,6530,6530,889
|
|
20231117,195800,333032470,6530,6530,6530,6530,0
|
|
20231117,195700,333032470,6530,6530,6530,6530,0
|
|
20231117,195600,333032470,6530,6530,6530,6530,0
|
|
20231117,195500,333032470,6530,6530,6530,6530,0
|
|
20231117,195400,333032470,6530,6530,6530,6530,0
|
|
20231117,195300,333032470,6530,6530,6530,6530,0
|
|
20231117,195200,333032470,6530,6530,6530,6530,0
|
|
20231117,195100,333032470,6530,6530,6530,6530,0
|
|
20231117,195000,333032470,6530,6530,6530,6530,0
|
|
20231117,194900,333032470,6530,6530,6530,6530,0
|
|
20231117,194800,333032470,6530,6530,6530,6530,0
|
|
20231117,194700,333032470,6530,6530,6530,6530,0
|
|
20231117,194600,333032470,6530,6530,6530,6530,0
|
|
20231117,194500,333032470,6530,6530,6530,6530,0
|
|
20231117,194400,333032470,6530,6530,6530,6530,0
|
|
20231117,194300,333032470,6530,6530,6530,6530,0
|
|
20231117,194200,333032470,6530,6530,6530,6530,0
|
|
20231117,194100,333032470,6530,6530,6530,6530,0
|
|
20231117,194000,333032470,6530,6530,6530,6530,0
|
|
20231117,193900,333032470,6530,6530,6530,6530,0
|
|
20231117,193800,333032470,6530,6530,6530,6530,0
|
|
20231117,193700,333032470,6530,6530,6530,6530,0
|
|
20231117,193600,333032470,6530,6530,6530,6530,0
|
|
20231117,193500,333032470,6530,6530,6530,6530,0
|
|
20231117,193400,333032470,6530,6530,6530,6530,0
|
|
20231117,193300,333032470,6530,6530,6530,6530,0
|
|
20231117,193200,333032470,6530,6530,6530,6530,0
|
|
20231117,193100,333032470,6530,6530,6530,6530,0
|
|
20231117,193000,333032470,6530,6530,6530,6530,0
|
|
20231117,192900,333032470,6530,6530,6530,6530,889
|
|
20231117,192800,333032470,6530,6530,6530,6530,0
|
|
20231117,192700,333032470,6530,6530,6530,6530,0
|
|
20231117,192600,333032470,6530,6530,6530,6530,0
|
|
20231117,192500,333032470,6530,6530,6530,6530,0
|
|
20231117,192400,333032470,6530,6530,6530,6530,0
|
|
20231117,192300,333032470,6530,6530,6530,6530,0
|
|
20231117,192200,333032470,6530,6530,6530,6530,0
|
|
20231117,192100,333032470,6530,6530,6530,6530,0
|
|
20231117,192000,333032470,6530,6530,6530,6530,0
|
|
20231117,191900,333032470,6530,6530,6530,6530,0
|
|
20231117,191800,333032470,6530,6530,6530,6530,0
|
|
20231117,191700,333032470,6530,6530,6530,6530,0
|
|
20231117,191600,333032470,6530,6530,6530,6530,0
|
|
20231117,191500,333032470,6530,6530,6530,6530,0
|
|
20231117,191400,333032470,6530,6530,6530,6530,0
|
|
20231117,191300,333032470,6530,6530,6530,6530,0
|
|
20231117,191200,333032470,6530,6530,6530,6530,0
|
|
20231117,191100,333032470,6530,6530,6530,6530,0
|
|
20231117,191000,333032470,6530,6530,6530,6530,0
|
|
20231117,190900,333032470,6530,6530,6530,6530,0
|
|
20231117,190800,333032470,6530,6530,6530,6530,0
|
|
20231117,190700,333032470,6530,6530,6530,6530,0
|
|
20231117,190600,333032470,6530,6530,6530,6530,0
|
|
20231117,190500,333032470,6530,6530,6530,6530,0
|
|
20231117,190400,333032470,6530,6530,6530,6530,0
|
|
20231117,190300,333032470,6530,6530,6530,6530,0
|
|
20231117,190200,333032470,6530,6530,6530,6530,0
|
|
20231117,190100,333032470,6530,6530,6530,6530,0
|
|
20231117,190000,333032470,6530,6530,6530,6530,0
|
|
20231117,185900,333032470,6530,6530,6530,6530,889
|
|
20231117,185800,333032470,6530,6530,6530,6530,0
|
|
20231117,185700,333032470,6530,6530,6530,6530,0
|
|
20231117,185600,333032470,6530,6530,6530,6530,0
|
|
20231117,185500,333032470,6530,6530,6530,6530,0
|
|
20231117,185400,333032470,6530,6530,6530,6530,0
|
|
20231117,185300,333032470,6530,6530,6530,6530,0
|
|
20231117,185200,333032470,6530,6530,6530,6530,0
|
|
20231117,185100,333032470,6530,6530,6530,6530,0
|
|
20231117,185000,333032470,6530,6530,6530,6530,0
|
|
20231117,184900,333032470,6530,6530,6530,6530,0
|
|
20231117,184800,333032470,6530,6530,6530,6530,0
|
|
20231117,184700,333032470,6530,6530,6530,6530,0
|
|
20231117,184600,333032470,6530,6530,6530,6530,0
|
|
20231117,184500,333032470,6530,6530,6530,6530,0
|
|
20231117,184400,333032470,6530,6530,6530,6530,0
|
|
20231117,184300,333032470,6530,6530,6530,6530,0
|
|
20231117,184200,333032470,6530,6530,6530,6530,0
|
|
20231117,184100,333032470,6530,6530,6530,6530,0
|
|
20231117,184000,333032470,6530,6530,6530,6530,0
|
|
20231117,183900,333032470,6530,6530,6530,6530,0
|
|
20231117,183800,333032470,6530,6530,6530,6530,0
|
|
20231117,183700,333032470,6530,6530,6530,6530,0
|
|
20231117,183600,333032470,6530,6530,6530,6530,0
|
|
20231117,183500,333032470,6530,6530,6530,6530,0
|
|
20231117,183400,333032470,6530,6530,6530,6530,0
|
|
20231117,183300,333032470,6530,6530,6530,6530,0
|
|
20231117,183200,333032470,6530,6530,6530,6530,0
|
|
20231117,183100,333032470,6530,6530,6530,6530,0
|
|
20231117,183000,333032470,6530,6530,6530,6530,0
|
|
20231117,182900,333032470,6530,6530,6530,6530,889
|
|
20231117,182800,333032470,6530,6530,6530,6530,0
|
|
20231117,182700,333032470,6530,6530,6530,6530,0
|
|
20231117,182600,333032470,6530,6530,6530,6530,0
|
|
20231117,182500,333032470,6530,6530,6530,6530,0
|
|
20231117,182400,333032470,6530,6530,6530,6530,0
|
|
20231117,182300,333032470,6530,6530,6530,6530,0
|
|
20231117,182200,333032470,6530,6530,6530,6530,0
|
|
20231117,182100,333032470,6530,6530,6530,6530,0
|
|
20231117,182000,333032470,6530,6530,6530,6530,0
|
|
20231117,181900,333032470,6530,6530,6530,6530,0
|
|
20231117,181800,333032470,6530,6530,6530,6530,0
|
|
20231117,181700,333032470,6530,6530,6530,6530,0
|
|
20231117,181600,333032470,6530,6530,6530,6530,0
|
|
20231117,181500,333032470,6530,6530,6530,6530,0
|
|
20231117,181400,333032470,6530,6530,6530,6530,0
|
|
20231117,181300,333032470,6530,6530,6530,6530,0
|
|
20231117,181200,333032470,6530,6530,6530,6530,0
|
|
20231117,181100,333032470,6530,6530,6530,6530,0
|
|
20231117,181000,333032470,6530,6530,6530,6530,0
|
|
20231117,180900,333032470,6530,6530,6530,6530,0
|
|
20231117,180800,333032470,6530,6530,6530,6530,0
|
|
20231117,180700,333032470,6530,6530,6530,6530,0
|
|
20231117,180600,333032470,6530,6530,6530,6530,0
|
|
20231117,180500,333032470,6530,6530,6530,6530,0
|
|
20231117,180400,333032470,6530,6530,6530,6530,0
|
|
20231117,180300,333032470,6530,6530,6530,6530,0
|
|
20231117,180200,333032470,6530,6530,6530,6530,0
|
|
20231117,180100,333032470,6530,6530,6530,6530,0
|
|
20231117,180000,333032470,6530,6530,6530,6530,0
|
|
20231117,175900,333032470,6530,6530,6530,6530,889
|
|
20231117,175800,333032470,6530,6530,6530,6530,0
|
|
20231117,175700,333032470,6530,6530,6530,6530,0
|
|
20231117,175600,333032470,6530,6530,6530,6530,0
|
|
20231117,175500,333032470,6530,6530,6530,6530,0
|
|
20231117,175400,333032470,6530,6530,6530,6530,0
|
|
20231117,175300,333032470,6530,6530,6530,6530,0
|
|
20231117,175200,333032470,6530,6530,6530,6530,0
|
|
20231117,175100,333032470,6530,6530,6530,6530,0
|
|
20231117,175000,333032470,6530,6530,6530,6530,0
|
|
20231117,174900,333032470,6530,6530,6530,6530,0
|
|
20231117,174800,333032470,6530,6530,6530,6530,0
|
|
20231117,174700,333032470,6530,6530,6530,6530,0
|
|
20231117,174600,333032470,6530,6530,6530,6530,0
|
|
20231117,174500,333032470,6530,6530,6530,6530,0
|
|
20231117,174400,333032470,6530,6530,6530,6530,0
|
|
20231117,174300,333032470,6530,6530,6530,6530,0
|
|
20231117,174200,333032470,6530,6530,6530,6530,0
|
|
20231117,174100,333032470,6530,6530,6530,6530,0
|
|
20231117,174000,333032470,6530,6530,6530,6530,0
|
|
20231117,173900,333032470,6530,6530,6530,6530,0
|
|
20231117,173800,333032470,6530,6530,6530,6530,0
|
|
20231117,173700,333032470,6530,6530,6530,6530,0
|
|
20231117,173600,333032470,6530,6530,6530,6530,0
|
|
20231117,173500,333032470,6530,6530,6530,6530,0
|
|
20231117,173400,333032470,6530,6530,6530,6530,0
|
|
20231117,173300,333032470,6530,6530,6530,6530,0
|
|
20231117,173200,333032470,6530,6530,6530,6530,0
|
|
20231117,173100,333032470,6530,6530,6530,6530,0
|
|
20231117,173000,333032470,6530,6530,6530,6530,0
|
|
20231117,172900,333032470,6530,6530,6530,6530,889
|
|
20231117,172800,333032470,6530,6530,6530,6530,0
|
|
20231117,172700,333032470,6530,6530,6530,6530,0
|
|
20231117,172600,333032470,6530,6530,6530,6530,0
|
|
20231117,172500,333032470,6530,6530,6530,6530,0
|
|
20231117,172400,333032470,6530,6530,6530,6530,0
|
|
20231117,172300,333032470,6530,6530,6530,6530,0
|
|
20231117,172200,333032470,6530,6530,6530,6530,0
|
|
20231117,172100,333032470,6530,6530,6530,6530,0
|
|
20231117,172000,333032470,6530,6530,6530,6530,0
|
|
20231117,171900,333032470,6530,6530,6530,6530,0
|
|
20231117,171800,333032470,6530,6530,6530,6530,0
|
|
20231117,171700,333032470,6530,6530,6530,6530,0
|
|
20231117,171600,333032470,6530,6530,6530,6530,0
|
|
20231117,171500,333032470,6530,6530,6530,6530,0
|
|
20231117,171400,333032470,6530,6530,6530,6530,0
|
|
20231117,171300,333032470,6530,6530,6530,6530,0
|
|
20231117,171200,333032470,6530,6530,6530,6530,0
|
|
20231117,171100,333032470,6530,6530,6530,6530,0
|
|
20231117,171000,333032470,6530,6530,6530,6530,0
|
|
20231117,170900,333032470,6530,6530,6530,6530,0
|
|
20231117,170800,333032470,6530,6530,6530,6530,0
|
|
20231117,170700,333032470,6530,6530,6530,6530,0
|
|
20231117,170600,333032470,6530,6530,6530,6530,0
|
|
20231117,170500,333032470,6530,6530,6530,6530,0
|
|
20231117,170400,333032470,6530,6530,6530,6530,0
|
|
20231117,170300,333032470,6530,6530,6530,6530,0
|
|
20231117,170200,333032470,6530,6530,6530,6530,0
|
|
20231117,170100,333032470,6530,6530,6530,6530,0
|
|
20231117,170000,333032470,6530,6530,6530,6530,0
|
|
20231117,165900,333032470,6530,6530,6530,6530,889
|
|
20231117,165800,333032470,6530,6530,6530,6530,0
|
|
20231117,165700,333032470,6530,6530,6530,6530,0
|
|
20231117,165600,333032470,6530,6530,6530,6530,0
|
|
20231117,165500,333032470,6530,6530,6530,6530,0
|
|
20231117,165400,333032470,6530,6530,6530,6530,0
|
|
20231117,165300,333032470,6530,6530,6530,6530,0
|
|
20231117,165200,333032470,6530,6530,6530,6530,0
|
|
20231117,165100,333032470,6530,6530,6530,6530,0
|
|
20231117,165000,333032470,6530,6530,6530,6530,0
|
|
20231117,164900,333032470,6530,6530,6530,6530,0
|
|
20231117,164800,333032470,6530,6530,6530,6530,0
|
|
20231117,164700,333032470,6530,6530,6530,6530,0
|
|
20231117,164600,333032470,6530,6530,6530,6530,0
|
|
20231117,164500,333032470,6530,6530,6530,6530,0
|
|
20231117,164400,333032470,6530,6530,6530,6530,0
|
|
20231117,164300,333032470,6530,6530,6530,6530,0
|
|
20231117,164200,333032470,6530,6530,6530,6530,0
|
|
20231117,164100,333032470,6530,6530,6530,6530,0
|
|
20231117,164000,333032470,6530,6530,6530,6530,0
|
|
20231117,163900,333032470,6530,6530,6530,6530,0
|
|
20231117,163800,333032470,6530,6530,6530,6530,0
|
|
20231117,163700,333032470,6530,6530,6530,6530,0
|
|
20231117,163600,333032470,6530,6530,6530,6530,0
|
|
20231117,163500,333032470,6530,6530,6530,6530,0
|
|
20231117,163400,333032470,6530,6530,6530,6530,0
|
|
20231117,163300,333032470,6530,6530,6530,6530,0
|
|
20231117,163200,333032470,6530,6530,6530,6530,0
|
|
20231117,163100,333032470,6530,6530,6530,6530,0
|
|
20231117,163000,333032470,6530,6530,6530,6530,0
|
|
20231117,162900,333032470,6530,6530,6530,6530,889
|
|
20231117,162800,333032470,6530,6530,6530,6530,0
|
|
20231117,162700,333032470,6530,6530,6530,6530,0
|
|
20231117,162600,333032470,6530,6530,6530,6530,0
|
|
20231117,162500,333032470,6530,6530,6530,6530,0
|
|
20231117,162400,333032470,6530,6530,6530,6530,0
|
|
20231117,162300,333032470,6530,6530,6530,6530,0
|
|
20231117,162200,333032470,6530,6530,6530,6530,0
|
|
20231117,162100,333032470,6530,6530,6530,6530,0
|
|
20231117,162000,333032470,6530,6530,6530,6530,0
|
|
20231117,161900,333032470,6530,6530,6530,6530,0
|
|
20231117,161800,333032470,6530,6530,6530,6530,0
|
|
20231117,161700,333032470,6530,6530,6530,6530,0
|
|
20231117,161600,333032470,6530,6530,6530,6530,0
|
|
20231117,161500,333032470,6530,6530,6530,6530,0
|
|
20231117,161400,333032470,6530,6530,6530,6530,0
|
|
20231117,161300,333032470,6530,6530,6530,6530,0
|
|
20231117,161200,333032470,6530,6530,6530,6530,0
|
|
20231117,161100,333032470,6530,6530,6530,6530,0
|
|
20231117,161000,333032470,6530,6530,6530,6530,0
|
|
20231117,160900,333032470,6530,6530,6530,6530,0
|
|
20231117,160800,333032470,6530,6530,6530,6530,0
|
|
20231117,160700,333032470,6530,6530,6530,6530,0
|
|
20231117,160600,333032470,6530,6530,6530,6530,0
|
|
20231117,160500,333032470,6530,6530,6530,6530,0
|
|
20231117,160400,333032470,6530,6530,6530,6530,0
|
|
20231117,160300,333032470,6530,6530,6530,6530,0
|
|
20231117,160200,333032470,6530,6530,6530,6530,0
|
|
20231117,160100,333032470,6530,6530,6530,6530,0
|
|
20231117,160000,333032470,6530,6530,6530,6530,0
|
|
20231117,155900,333032470,6530,6530,6530,6530,889
|
|
20231117,155800,333032470,6530,6530,6530,6530,0
|
|
20231117,155700,333032470,6530,6530,6530,6530,0
|
|
20231117,155600,333032470,6530,6530,6530,6530,0
|
|
20231117,155500,333032470,6530,6530,6530,6530,0
|
|
20231117,155400,333032470,6530,6530,6530,6530,0
|
|
20231117,155300,333032470,6530,6530,6530,6530,0
|
|
20231117,155200,333032470,6530,6530,6530,6530,0
|
|
20231117,155100,333032470,6530,6530,6530,6530,0
|
|
20231117,155000,333032470,6530,6530,6530,6530,0
|
|
20231117,154900,333032470,6530,6530,6530,6530,0
|
|
20231117,154800,333032470,6530,6530,6530,6530,0
|
|
20231117,154700,333032470,6530,6530,6530,6530,0
|
|
20231117,154600,333032470,6530,6530,6530,6530,0
|
|
20231117,154500,333032470,6530,6530,6530,6530,0
|
|
20231117,154400,333032470,6530,6530,6530,6530,0
|
|
20231117,154300,333032470,6530,6530,6530,6530,0
|
|
20231117,154200,333032470,6530,6530,6530,6530,0
|
|
20231117,154100,333032470,6530,6530,6530,6530,0
|
|
20231117,154000,333032470,6530,6530,6530,6530,0
|
|
20231117,153900,333032470,6530,6530,6530,6530,0
|
|
20231117,153800,333032470,6530,6530,6530,6530,0
|
|
20231117,153700,333032470,6530,6530,6530,6530,0
|
|
20231117,153600,333032470,6530,6530,6530,6530,0
|
|
20231117,153500,333032470,6530,6530,6530,6530,0
|
|
20231117,153400,333032470,6530,6530,6530,6530,0
|
|
20231117,153300,333032470,6530,6530,6530,6530,0
|
|
20231117,153200,333032470,6530,6530,6530,6530,0
|
|
20231117,153100,333032470,6530,6530,6530,6530,0
|
|
20231117,153000,333032470,6530,6530,6530,6530,889
|
|
20231117,152900,327227300,6530,6530,6530,6530,0
|
|
20231117,152800,327227300,6530,6530,6530,6530,0
|
|
20231117,152700,327227300,6530,6530,6530,6530,0
|
|
20231117,152600,327227300,6530,6530,6530,6530,0
|
|
20231117,152500,327227300,6530,6530,6530,6530,0
|
|
20231117,152400,327227300,6530,6530,6530,6530,0
|
|
20231117,152300,327227300,6530,6530,6530,6530,0
|
|
20231117,152200,327227300,6530,6530,6530,6530,0
|
|
20231117,152100,327227300,6530,6530,6530,6530,0
|
|
20231117,152000,327227300,6530,6530,6530,6530,0
|
|
20231117,151900,327227300,6530,6530,6530,6530,44
|
|
20231117,151800,326939980,6530,6530,6530,6530,5
|
|
20231117,151700,326907330,6530,6530,6530,6530,20
|
|
20231117,151600,326776730,6530,6530,6530,6530,0
|
|
20231117,151500,326776730,6530,6530,6530,6530,0
|
|
20231117,151400,326776730,6530,6530,6530,6530,0
|
|
20231117,151300,326776730,6530,6530,6530,6530,0
|
|
20231117,151200,326776730,6530,6530,6530,6530,0
|
|
20231117,151100,326776730,6530,6530,6530,6530,0
|
|
20231117,151000,326776730,6530,6530,6530,6530,0
|
|
20231117,150900,326776730,6530,6510,6530,6510,101
|
|
20231117,150800,326118940,6520,6520,6520,6520,0
|
|
20231117,150700,326118940,6520,6520,6520,6520,0
|
|
20231117,150600,326118940,6520,6520,6520,6520,4
|
|
20231117,150500,326092860,6490,6500,6500,6490,2187
|
|
20231117,150400,311888180,6520,6520,6520,6520,10
|
|
20231117,150300,311822980,6530,6510,6530,6510,354
|
|
20231117,150200,309518360,6530,6530,6530,6530,0
|
|
20231117,150100,309518360,6530,6530,6530,6530,0
|
|
20231117,150000,309518360,6530,6530,6530,6530,300
|
|
20231117,145900,307559360,6530,6530,6530,6530,100
|
|
20231117,145800,306906360,6530,6530,6530,6530,0
|
|
20231117,145700,306906360,6530,6530,6530,6530,0
|
|
20231117,145600,306906360,6530,6530,6530,6530,0
|
|
20231117,145500,306906360,6530,6530,6530,6530,0
|
|
20231117,145400,306906360,6530,6530,6530,6530,2
|
|
20231117,145300,306893300,6530,6530,6530,6530,20
|
|
20231117,145200,306762700,6540,6540,6540,6540,0
|
|
20231117,145100,306762700,6540,6540,6540,6540,1409
|
|
20231117,145000,297547840,6530,6530,6530,6530,0
|
|
20231117,144900,297547840,6530,6530,6530,6530,800
|
|
20231117,144800,292323840,6520,6520,6520,6520,782
|
|
20231117,144700,287225200,6530,6530,6530,6530,0
|
|
20231117,144600,287225200,6530,6530,6530,6530,0
|
|
20231117,144500,287225200,6530,6500,6530,6500,529
|
|
20231117,144400,283786310,6530,6530,6530,6530,0
|
|
20231117,144300,283786310,6530,6530,6530,6530,0
|
|
20231117,144200,283786310,6530,6520,6530,6520,16
|
|
20231117,144100,283681970,6530,6530,6530,6500,366
|
|
20231117,144000,281300180,6530,6530,6530,6530,24
|
|
20231117,143900,281143460,6530,6530,6530,6530,6
|
|
20231117,143800,281104280,6530,6520,6530,6500,171
|
|
20231117,143700,279988540,6530,6530,6530,6530,2
|
|
20231117,143600,279975480,6500,6500,6500,6500,0
|
|
20231117,143500,279975480,6500,6520,6540,6500,485
|
|
20231117,143400,276809370,6530,6530,6530,6530,0
|
|
20231117,143300,276809370,6530,6520,6530,6520,6
|
|
20231117,143200,276770210,6530,6530,6530,6530,0
|
|
20231117,143100,276770210,6530,6520,6530,6520,6
|
|
20231117,143000,276731060,6530,6530,6530,6530,65
|
|
20231117,142900,276306610,6530,6530,6530,6530,22
|
|
20231117,142800,276162950,6520,6510,6530,6510,199
|
|
20231117,142700,274867250,6530,6530,6530,6530,0
|
|
20231117,142600,274867250,6530,6530,6530,6530,0
|
|
20231117,142500,274867250,6530,6530,6530,6530,511
|
|
20231117,142400,271530420,6540,6540,6540,6540,0
|
|
20231117,142300,271530420,6540,6540,6540,6540,0
|
|
20231117,142200,271530420,6540,6540,6540,6540,0
|
|
20231117,142100,271530420,6540,6540,6540,6540,0
|
|
20231117,142000,271530420,6540,6540,6540,6540,0
|
|
20231117,141900,271530420,6540,6540,6540,6540,0
|
|
20231117,141800,271530420,6540,6540,6540,6540,0
|
|
20231117,141700,271530420,6540,6540,6540,6540,0
|
|
20231117,141600,271530420,6540,6540,6540,6540,0
|
|
20231117,141500,271530420,6540,6530,6540,6530,441
|
|
20231117,141400,268649380,6540,6540,6540,6540,0
|
|
20231117,141300,268649380,6540,6540,6540,6540,0
|
|
20231117,141200,268649380,6540,6540,6540,6540,0
|
|
20231117,141100,268649380,6540,6540,6540,6540,0
|
|
20231117,141000,268649380,6540,6540,6540,6540,0
|
|
20231117,140900,268649380,6540,6540,6540,6540,0
|
|
20231117,140800,268649380,6540,6540,6540,6540,3
|
|
20231117,140700,268629760,6540,6540,6540,6540,6
|
|
20231117,140600,268590520,6540,6540,6540,6540,0
|
|
20231117,140500,268590520,6540,6540,6540,6540,441
|
|
20231117,140400,265706380,6540,6540,6540,6540,9
|
|
20231117,140300,265647520,6540,6540,6540,6540,0
|
|
20231117,140200,265647520,6540,6540,6540,6540,0
|
|
20231117,140100,265647520,6540,6540,6540,6540,0
|
|
20231117,140000,265647520,6540,6540,6540,6540,0
|
|
20231117,135900,265647520,6540,6540,6540,6540,0
|
|
20231117,135800,265647520,6540,6540,6540,6540,0
|
|
20231117,135700,265647520,6540,6540,6540,6540,6
|
|
20231117,135600,265608280,6490,6490,6490,6490,33
|
|
20231117,135500,265394110,6550,6550,6550,6550,441
|
|
20231117,135400,262505560,6550,6550,6550,6550,0
|
|
20231117,135300,262505560,6550,6550,6550,6550,0
|
|
20231117,135200,262505560,6550,6550,6550,6550,0
|
|
20231117,135100,262505560,6550,6550,6550,6550,0
|
|
20231117,135000,262505560,6550,6550,6550,6550,19
|
|
20231117,134900,262381110,6550,6540,6550,6540,610
|
|
20231117,134800,258389310,6540,6540,6540,6540,0
|
|
20231117,134700,258389310,6540,6540,6540,6540,12
|
|
20231117,134600,258310830,6540,6540,6540,6540,0
|
|
20231117,134500,258310830,6540,6530,6540,6530,442
|
|
20231117,134400,255423550,6530,6530,6530,6530,0
|
|
20231117,134300,255423550,6530,6530,6530,6530,0
|
|
20231117,134200,255423550,6530,6530,6530,6530,10
|
|
20231117,134100,255358250,6530,6530,6530,6530,1
|
|
20231117,134000,255351720,6530,6530,6530,6530,0
|
|
20231117,133900,255351720,6530,6530,6530,6530,18
|
|
20231117,133800,255234180,6480,6480,6480,6480,100
|
|
20231117,133700,254586180,6530,6530,6530,6530,0
|
|
20231117,133600,254586180,6530,6530,6530,6530,0
|
|
20231117,133500,254586180,6530,6510,6530,6510,463
|
|
20231117,133400,251567820,6510,6510,6510,6510,15
|
|
20231117,133300,251470170,6510,6510,6510,6510,0
|
|
20231117,133200,251470170,6510,6510,6510,6510,3
|
|
20231117,133100,251450640,6480,6510,6510,6480,103
|
|
20231117,133000,250782660,6480,6480,6480,6480,0
|
|
20231117,132900,250782660,6480,6500,6500,6480,51
|
|
20231117,132800,250451950,6510,6510,6510,6510,0
|
|
20231117,132700,250451950,6510,6500,6510,6500,11
|
|
20231117,132600,250380440,6500,6500,6500,6500,316
|
|
20231117,132500,248326440,6520,6520,6520,6520,459
|
|
20231117,132400,245333760,6510,6510,6510,6510,110
|
|
20231117,132300,244617660,6530,6530,6530,6530,0
|
|
20231117,132200,244617660,6530,6530,6530,6530,0
|
|
20231117,132100,244617660,6530,6530,6530,6530,0
|
|
20231117,132000,244617660,6530,6530,6530,6530,0
|
|
20231117,131900,244617660,6530,6530,6530,6530,0
|
|
20231117,131800,244617660,6530,6530,6530,6530,0
|
|
20231117,131700,244617660,6530,6530,6530,6530,0
|
|
20231117,131600,244617660,6530,6530,6530,6530,2
|
|
20231117,131500,244604600,6510,6540,6540,6510,464
|
|
20231117,131400,241570290,6540,6540,6540,6540,0
|
|
20231117,131300,241570290,6540,6540,6540,6540,0
|
|
20231117,131200,241570290,6540,6540,6540,6540,16
|
|
20231117,131100,241465650,6540,6540,6540,6540,0
|
|
20231117,131000,241465650,6540,6540,6540,6540,0
|
|
20231117,130900,241465650,6540,6540,6540,6540,3
|
|
20231117,130800,241446030,6540,6540,6540,6540,20
|
|
20231117,130700,241315230,6550,6550,6550,6550,0
|
|
20231117,130600,241315230,6550,6550,6550,6550,0
|
|
20231117,130500,241315230,6550,6540,6550,6540,441
|
|
20231117,130400,238430780,6540,6540,6540,6540,0
|
|
20231117,130300,238430780,6540,6540,6540,6540,0
|
|
20231117,130200,238430780,6540,6540,6540,6540,0
|
|
20231117,130100,238430780,6540,6540,6540,6530,10
|
|
20231117,130000,238365390,6530,6530,6530,6530,50
|
|
20231117,125900,238038890,6530,6490,6530,6490,30
|
|
20231117,125800,237843400,6520,6520,6520,6520,0
|
|
20231117,125700,237843400,6520,6520,6520,6520,0
|
|
20231117,125600,237843400,6520,6500,6520,6500,124
|
|
20231117,125500,237037350,6500,6490,6500,6490,568
|
|
20231117,125400,233346570,6480,6480,6480,6480,70
|
|
20231117,125300,232892970,6500,6500,6500,6480,435
|
|
20231117,125200,230065490,6520,6520,6520,6520,0
|
|
20231117,125100,230065490,6520,6530,6530,6520,40
|
|
20231117,125000,229804470,6530,6530,6530,6530,0
|
|
20231117,124900,229804470,6530,6540,6540,6520,747
|
|
20231117,124800,224933230,6560,6560,6560,6560,0
|
|
20231117,124700,224933230,6560,6560,6560,6560,0
|
|
20231117,124600,224933230,6560,6560,6560,6560,0
|
|
20231117,124500,224933230,6560,6560,6560,6560,442
|
|
20231117,124400,222033710,6560,6560,6560,6560,0
|
|
20231117,124300,222033710,6560,6560,6560,6560,0
|
|
20231117,124200,222033710,6560,6560,6560,6560,4
|
|
20231117,124100,222007470,6550,6550,6550,6550,116
|
|
20231117,124000,221247670,6580,6580,6580,6580,0
|
|
20231117,123900,221247670,6580,6580,6580,6580,0
|
|
20231117,123800,221247670,6580,6550,6580,6550,30
|
|
20231117,123700,221050920,6550,6540,6550,6540,473
|
|
20231117,123600,217957460,6580,6560,6580,6560,100
|
|
20231117,123500,217299890,6580,6560,6580,6560,441
|
|
20231117,123400,214400450,6580,6580,6580,6580,0
|
|
20231117,123300,214400450,6580,6550,6580,6550,200
|
|
20231117,123200,213085720,6560,6550,6560,6550,18
|
|
20231117,123100,212967650,6560,6560,6560,6560,33
|
|
20231117,123000,212751170,6570,6570,6570,6570,0
|
|
20231117,122900,212751170,6570,6570,6570,6570,0
|
|
20231117,122800,212751170,6570,6570,6570,6570,635
|
|
20231117,122700,208579220,6550,6550,6550,6550,121
|
|
20231117,122600,207786670,6560,6560,6560,6560,0
|
|
20231117,122500,207786670,6560,6550,6560,6550,441
|
|
20231117,122400,204894510,6550,6550,6550,6550,22
|
|
20231117,122300,204750410,6560,6560,6560,6560,22
|
|
20231117,122200,204606090,6560,6560,6560,6560,10
|
|
20231117,122100,204540490,6570,6570,6570,6570,0
|
|
20231117,122000,204540490,6570,6570,6570,6570,0
|
|
20231117,121900,204540490,6570,6570,6570,6570,0
|
|
20231117,121800,204540490,6570,6570,6570,6570,0
|
|
20231117,121700,204540490,6570,6570,6570,6570,0
|
|
20231117,121600,204540490,6570,6570,6570,6570,0
|
|
20231117,121500,204540490,6570,6560,6570,6560,441
|
|
20231117,121400,201643770,6570,6560,6570,6560,168
|
|
20231117,121300,200540530,6570,6570,6570,6570,0
|
|
20231117,121200,200540530,6570,6570,6570,6570,0
|
|
20231117,121100,200540530,6570,6570,6570,6570,0
|
|
20231117,121000,200540530,6570,6570,6570,6570,1
|
|
20231117,120900,200533960,6540,6540,6540,6540,4
|
|
20231117,120800,200507800,6580,6580,6580,6580,0
|
|
20231117,120700,200507800,6580,6580,6580,6580,0
|
|
20231117,120600,200507800,6580,6580,6580,6580,0
|
|
20231117,120500,200507800,6580,6570,6580,6540,481
|
|
20231117,120400,197343390,6580,6580,6580,6580,324
|
|
20231117,120300,195211470,6590,6590,6590,6590,0
|
|
20231117,120200,195211470,6590,6590,6590,6590,0
|
|
20231117,120100,195211470,6590,6570,6590,6560,117
|
|
20231117,120000,194443720,6590,6590,6590,6590,0
|
|
20231117,115900,194443720,6590,6570,6590,6570,568
|
|
20231117,115800,190707190,6570,6560,6570,6560,3013
|
|
20231117,115700,170940230,6560,6560,6560,6550,1202
|
|
20231117,115600,163055220,6560,6550,6560,6550,489
|
|
20231117,115500,159852250,6550,6530,6550,6530,1504
|
|
20231117,115400,150009120,6530,6530,6530,6530,0
|
|
20231117,115300,150009120,6530,6500,6530,6500,2075
|
|
20231117,115200,136515750,6500,6500,6500,6500,0
|
|
20231117,115100,136515750,6500,6490,6500,6490,592
|
|
20231117,115000,132673660,6490,6490,6490,6490,0
|
|
20231117,114900,132673660,6490,6480,6490,6480,12
|
|
20231117,114800,132595890,6490,6490,6490,6490,0
|
|
20231117,114700,132595890,6490,6490,6490,6490,0
|
|
20231117,114600,132595890,6490,6490,6490,6490,501
|
|
20231117,114500,129344400,6490,6480,6490,6480,1089
|
|
20231117,114400,122284650,6470,6470,6470,6470,0
|
|
20231117,114300,122284650,6470,6460,6470,6460,755
|
|
20231117,114200,117404150,6450,6440,6450,6440,2107
|
|
20231117,114100,103814510,6450,6450,6450,6450,0
|
|
20231117,114000,103814510,6450,6450,6450,6450,0
|
|
20231117,113900,103814510,6450,6450,6450,6450,0
|
|
20231117,113800,103814510,6450,6450,6450,6450,0
|
|
20231117,113700,103814510,6450,6450,6450,6450,0
|
|
20231117,113600,103814510,6450,6450,6450,6450,0
|
|
20231117,113500,103814510,6450,6440,6450,6440,835
|
|
20231117,113400,98437100,6440,6440,6440,6440,100
|
|
20231117,113300,97793100,6440,6440,6440,6440,2
|
|
20231117,113200,97780220,6440,6440,6440,6440,0
|
|
20231117,113100,97780220,6440,6440,6440,6440,0
|
|
20231117,113000,97780220,6440,6440,6440,6440,14
|
|
20231117,112900,97690060,6400,6400,6400,6400,0
|
|
20231117,112800,97690060,6400,6400,6400,6400,4
|
|
20231117,112700,97664460,6440,6440,6440,6440,4
|
|
20231117,112600,97638700,6400,6400,6400,6400,60
|
|
20231117,112500,97254700,6440,6430,6440,6430,754
|
|
20231117,112400,92403950,6440,6440,6440,6440,0
|
|
20231117,112300,92403950,6440,6440,6440,6440,0
|
|
20231117,112200,92403950,6440,6430,6440,6400,1641
|
|
20231117,112100,81876820,6440,6440,6440,6440,0
|
|
20231117,112000,81876820,6440,6440,6440,6440,0
|
|
20231117,111900,81876820,6440,6440,6440,6440,0
|
|
20231117,111800,81876820,6440,6440,6440,6440,0
|
|
20231117,111700,81876820,6440,6440,6440,6440,1
|
|
20231117,111600,81870380,6440,6390,6440,6390,16
|
|
20231117,111500,81767990,6390,6430,6430,6390,3614
|
|
20231117,111400,58611790,6410,6410,6410,6410,444
|
|
20231117,111300,55765750,6430,6430,6430,6430,0
|
|
20231117,111200,55765750,6430,6430,6430,6430,0
|
|
20231117,111100,55765750,6430,6430,6430,6430,0
|
|
20231117,111000,55765750,6430,6430,6430,6430,0
|
|
20231117,110900,55765750,6430,6430,6430,6430,3
|
|
20231117,110800,55746460,6410,6410,6410,6410,0
|
|
20231117,110700,55746460,6410,6410,6410,6410,79
|
|
20231117,110600,55240070,6430,6430,6430,6430,0
|
|
20231117,110500,55240070,6430,6430,6430,6430,448
|
|
20231117,110400,52359430,6430,6430,6430,6430,0
|
|
20231117,110300,52359430,6430,6430,6430,6430,0
|
|
20231117,110200,52359430,6430,6430,6430,6430,0
|
|
20231117,110100,52359430,6430,6430,6430,6430,0
|
|
20231117,110000,52359430,6430,6430,6430,6430,0
|
|
20231117,105900,52359430,6430,6430,6430,6430,0
|
|
20231117,105800,52359430,6430,6430,6430,6430,0
|
|
20231117,105700,52359430,6430,6430,6430,6430,0
|
|
20231117,105600,52359430,6430,6430,6430,6430,0
|
|
20231117,105500,52359430,6430,6430,6430,6430,448
|
|
20231117,105400,49478790,6430,6430,6430,6430,0
|
|
20231117,105300,49478790,6430,6430,6430,6430,0
|
|
20231117,105200,49478790,6430,6430,6430,6430,0
|
|
20231117,105100,49478790,6430,6430,6430,6430,4
|
|
20231117,105000,49453070,6420,6420,6420,6420,0
|
|
20231117,104900,49453070,6420,6420,6420,6420,2
|
|
20231117,104800,49440230,6430,6430,6430,6430,0
|
|
20231117,104700,49440230,6430,6430,6430,6430,0
|
|
20231117,104600,49440230,6430,6430,6430,6430,0
|
|
20231117,104500,49440230,6430,6430,6430,6430,441
|
|
20231117,104400,46604600,6430,6430,6430,6430,0
|
|
20231117,104300,46604600,6430,6430,6430,6430,0
|
|
20231117,104200,46604600,6430,6430,6430,6430,0
|
|
20231117,104100,46604600,6430,6430,6430,6430,0
|
|
20231117,104000,46604600,6430,6430,6430,6430,0
|
|
20231117,103900,46604600,6430,6430,6430,6430,0
|
|
20231117,103800,46604600,6430,6430,6430,6430,0
|
|
20231117,103700,46604600,6430,6430,6430,6430,0
|
|
20231117,103600,46604600,6430,6430,6430,6430,0
|
|
20231117,103500,46604600,6430,6430,6430,6430,441
|
|
20231117,103400,43768970,6430,6430,6430,6430,0
|
|
20231117,103300,43768970,6430,6430,6430,6430,0
|
|
20231117,103200,43768970,6430,6430,6430,6430,0
|
|
20231117,103100,43768970,6430,6410,6430,6410,233
|
|
20231117,103000,42275380,6430,6430,6430,6430,0
|
|
20231117,102900,42275380,6430,6430,6430,6430,0
|
|
20231117,102800,42275380,6430,6430,6430,6430,6
|
|
20231117,102700,42236800,6420,6420,6420,6420,0
|
|
20231117,102600,42236800,6420,6420,6420,6420,0
|
|
20231117,102500,42236800,6420,6420,6420,6420,441
|
|
20231117,102400,39405580,6410,6410,6410,6410,0
|
|
20231117,102300,39405580,6410,6410,6410,6410,442
|
|
20231117,102200,36572360,6420,6420,6420,6420,0
|
|
20231117,102100,36572360,6420,6420,6420,6420,0
|
|
20231117,102000,36572360,6420,6420,6420,6420,0
|
|
20231117,101900,36572360,6420,6420,6420,6420,0
|
|
20231117,101800,36572360,6420,6420,6420,6420,0
|
|
20231117,101700,36572360,6420,6420,6420,6420,0
|
|
20231117,101600,36572360,6420,6420,6420,6420,0
|
|
20231117,101500,36572360,6420,6430,6430,6420,452
|
|
20231117,101400,33666070,6420,6420,6420,6420,25
|
|
20231117,101300,33505570,6430,6420,6430,6420,244
|
|
20231117,101200,31939060,6420,6420,6420,6420,104
|
|
20231117,101100,31271380,6430,6430,6430,6430,0
|
|
20231117,101000,31271380,6430,6430,6430,6430,0
|
|
20231117,100900,31271380,6430,6430,6430,6430,0
|
|
20231117,100800,31271380,6430,6430,6430,6430,0
|
|
20231117,100700,31271380,6430,6430,6430,6430,0
|
|
20231117,100600,31271380,6430,6430,6430,6430,0
|
|
20231117,100500,31271380,6430,6420,6430,6420,571
|
|
20231117,100400,27605360,6420,6420,6420,6420,30
|
|
20231117,100300,27412760,6420,6420,6420,6420,0
|
|
20231117,100200,27412760,6420,6420,6420,6420,0
|
|
20231117,100100,27412760,6420,6420,6420,6420,0
|
|
20231117,100000,27412760,6420,6420,6420,6420,0
|
|
20231117,095900,27412760,6420,6420,6420,6420,0
|
|
20231117,095800,27412760,6420,6420,6420,6420,0
|
|
20231117,095700,27412760,6420,6420,6420,6420,20
|
|
20231117,095600,27284360,6420,6420,6420,6420,0
|
|
20231117,095500,27284360,6420,6420,6420,6420,442
|
|
20231117,095400,24446720,6420,6420,6420,6420,0
|
|
20231117,095300,24446720,6420,6420,6420,6420,3
|
|
20231117,095200,24427460,6390,6390,6390,6390,16
|
|
20231117,095100,24325220,6420,6410,6420,6410,421
|
|
20231117,095000,21626580,6420,6420,6420,6420,0
|
|
20231117,094900,21626580,6420,6420,6420,6420,3
|
|
20231117,094800,21607320,6410,6410,6410,6410,9
|
|
20231117,094700,21549630,6420,6420,6420,6420,4
|
|
20231117,094600,21523950,6420,6420,6420,6420,0
|
|
20231117,094500,21523950,6420,6410,6420,6410,441
|
|
20231117,094400,18695730,6420,6390,6420,6390,4
|
|
20231117,094300,18670080,6420,6420,6420,6420,20
|
|
20231117,094200,18541680,6420,6410,6420,6410,12
|
|
20231117,094100,18464750,6400,6400,6400,6400,47
|
|
20231117,094000,18163950,6420,6420,6420,6420,0
|
|
20231117,093900,18163950,6420,6420,6420,6420,0
|
|
20231117,093800,18163950,6420,6420,6420,6390,8
|
|
20231117,093700,18112650,6390,6390,6390,6390,0
|
|
20231117,093600,18112650,6390,6390,6390,6390,1
|
|
20231117,093500,18106260,6420,6420,6420,6390,444
|
|
20231117,093400,15255840,6420,6420,6420,6420,0
|
|
20231117,093300,15255840,6420,6390,6420,6390,4
|
|
20231117,093200,15230190,6420,6390,6420,6390,8
|
|
20231117,093100,15178890,6420,6420,6420,6420,0
|
|
20231117,093000,15178890,6420,6420,6420,6420,1
|
|
20231117,092900,15172470,6420,6400,6420,6400,288
|
|
20231117,092800,13329240,6420,6410,6420,6410,3
|
|
20231117,092700,13309990,6400,6400,6400,6400,0
|
|
20231117,092600,13309990,6400,6400,6400,6400,2
|
|
20231117,092500,13297190,6420,6420,6420,6420,441
|
|
20231117,092400,10465970,6420,6390,6420,6390,6
|
|
20231117,092300,10427510,6420,6420,6420,6420,0
|
|
20231117,092200,10427510,6420,6420,6420,6420,0
|
|
20231117,092100,10427510,6420,6390,6420,6390,3
|
|
20231117,092000,10408310,6420,6420,6420,6420,0
|
|
20231117,091900,10408310,6420,6390,6420,6390,104
|
|
20231117,091800,9743690,6430,6430,6430,6430,0
|
|
20231117,091700,9743690,6430,6430,6430,6430,3
|
|
20231117,091600,9724400,6390,6390,6390,6390,2
|
|
20231117,091500,9711620,6440,6440,6440,6440,441
|
|
20231117,091400,6871580,6440,6400,6440,6400,3
|
|
20231117,091300,6852330,6390,6440,6440,6390,23
|
|
20231117,091200,6705020,6410,6410,6410,6410,2
|
|
20231117,091100,6692200,6440,6440,6440,6440,0
|
|
20231117,091000,6692200,6440,6410,6440,6410,7
|
|
20231117,090900,6647180,6440,6440,6440,6440,102
|
|
20231117,090800,5990300,6410,6410,6410,6410,2
|
|
20231117,090700,5977480,6440,6440,6440,6440,4
|
|
20231117,090600,5951720,6380,6380,6380,6380,2
|
|
20231117,090500,5938960,6440,6420,6440,6420,444
|
|
20231117,090400,3088430,6410,6410,6440,6410,207
|
|
20231117,090300,1761440,6440,6440,6440,6440,4
|
|
20231117,090200,1735680,6410,6410,6410,6410,102
|
|
20231117,090100,1081860,6440,6410,6440,6410,3
|
|
20231117,090000,1062600,6440,6440,6440,6440,165
|