672 lines
35 KiB
CSV
672 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,200900,1059570400,61800,61800,61800,61800,336
|
|
20231115,200800,1059570400,61800,61800,61800,61800,0
|
|
20231115,200700,1059570400,61800,61800,61800,61800,0
|
|
20231115,200600,1059570400,61800,61800,61800,61800,0
|
|
20231115,200500,1059570400,61800,61800,61800,61800,0
|
|
20231115,200400,1059570400,61800,61800,61800,61800,0
|
|
20231115,200300,1059570400,61800,61800,61800,61800,0
|
|
20231115,200200,1059570400,61800,61800,61800,61800,0
|
|
20231115,200100,1059570400,61800,61800,61800,61800,0
|
|
20231115,200000,1059570400,61800,61800,61800,61800,0
|
|
20231115,195900,1059570400,61800,61800,61800,61800,0
|
|
20231115,195800,1059570400,61800,61800,61800,61800,0
|
|
20231115,195700,1059570400,61800,61800,61800,61800,0
|
|
20231115,195600,1059570400,61800,61800,61800,61800,0
|
|
20231115,195500,1059570400,61800,61800,61800,61800,0
|
|
20231115,195400,1059570400,61800,61800,61800,61800,0
|
|
20231115,195300,1059570400,61800,61800,61800,61800,0
|
|
20231115,195200,1059570400,61800,61800,61800,61800,0
|
|
20231115,195100,1059570400,61800,61800,61800,61800,0
|
|
20231115,195000,1059570400,61800,61800,61800,61800,0
|
|
20231115,194900,1059570400,61800,61800,61800,61800,0
|
|
20231115,194800,1059570400,61800,61800,61800,61800,0
|
|
20231115,194700,1059570400,61800,61800,61800,61800,0
|
|
20231115,194600,1059570400,61800,61800,61800,61800,0
|
|
20231115,194500,1059570400,61800,61800,61800,61800,0
|
|
20231115,194400,1059570400,61800,61800,61800,61800,0
|
|
20231115,194300,1059570400,61800,61800,61800,61800,0
|
|
20231115,194200,1059570400,61800,61800,61800,61800,0
|
|
20231115,194100,1059570400,61800,61800,61800,61800,0
|
|
20231115,194000,1059570400,61800,61800,61800,61800,0
|
|
20231115,193900,1059570400,61800,61800,61800,61800,336
|
|
20231115,193800,1059570400,61800,61800,61800,61800,0
|
|
20231115,193700,1059570400,61800,61800,61800,61800,0
|
|
20231115,193600,1059570400,61800,61800,61800,61800,0
|
|
20231115,193500,1059570400,61800,61800,61800,61800,0
|
|
20231115,193400,1059570400,61800,61800,61800,61800,0
|
|
20231115,193300,1059570400,61800,61800,61800,61800,0
|
|
20231115,193200,1059570400,61800,61800,61800,61800,0
|
|
20231115,193100,1059570400,61800,61800,61800,61800,0
|
|
20231115,193000,1059570400,61800,61800,61800,61800,0
|
|
20231115,192900,1059570400,61800,61800,61800,61800,0
|
|
20231115,192800,1059570400,61800,61800,61800,61800,0
|
|
20231115,192700,1059570400,61800,61800,61800,61800,0
|
|
20231115,192600,1059570400,61800,61800,61800,61800,0
|
|
20231115,192500,1059570400,61800,61800,61800,61800,0
|
|
20231115,192400,1059570400,61800,61800,61800,61800,0
|
|
20231115,192300,1059570400,61800,61800,61800,61800,0
|
|
20231115,192200,1059570400,61800,61800,61800,61800,0
|
|
20231115,192100,1059570400,61800,61800,61800,61800,0
|
|
20231115,192000,1059570400,61800,61800,61800,61800,0
|
|
20231115,191900,1059570400,61800,61800,61800,61800,0
|
|
20231115,191800,1059570400,61800,61800,61800,61800,0
|
|
20231115,191700,1059570400,61800,61800,61800,61800,0
|
|
20231115,191600,1059570400,61800,61800,61800,61800,0
|
|
20231115,191500,1059570400,61800,61800,61800,61800,0
|
|
20231115,191400,1059570400,61800,61800,61800,61800,0
|
|
20231115,191300,1059570400,61800,61800,61800,61800,0
|
|
20231115,191200,1059570400,61800,61800,61800,61800,0
|
|
20231115,191100,1059570400,61800,61800,61800,61800,0
|
|
20231115,191000,1059570400,61800,61800,61800,61800,0
|
|
20231115,190900,1059570400,61800,61800,61800,61800,336
|
|
20231115,190800,1059570400,61800,61800,61800,61800,0
|
|
20231115,190700,1059570400,61800,61800,61800,61800,0
|
|
20231115,190600,1059570400,61800,61800,61800,61800,0
|
|
20231115,190500,1059570400,61800,61800,61800,61800,0
|
|
20231115,190400,1059570400,61800,61800,61800,61800,0
|
|
20231115,190300,1059570400,61800,61800,61800,61800,0
|
|
20231115,190200,1059570400,61800,61800,61800,61800,0
|
|
20231115,190100,1059570400,61800,61800,61800,61800,0
|
|
20231115,190000,1059570400,61800,61800,61800,61800,0
|
|
20231115,185900,1059570400,61800,61800,61800,61800,0
|
|
20231115,185800,1059570400,61800,61800,61800,61800,0
|
|
20231115,185700,1059570400,61800,61800,61800,61800,0
|
|
20231115,185600,1059570400,61800,61800,61800,61800,0
|
|
20231115,185500,1059570400,61800,61800,61800,61800,0
|
|
20231115,185400,1059570400,61800,61800,61800,61800,0
|
|
20231115,185300,1059570400,61800,61800,61800,61800,0
|
|
20231115,185200,1059570400,61800,61800,61800,61800,0
|
|
20231115,185100,1059570400,61800,61800,61800,61800,0
|
|
20231115,185000,1059570400,61800,61800,61800,61800,0
|
|
20231115,184900,1059570400,61800,61800,61800,61800,0
|
|
20231115,184800,1059570400,61800,61800,61800,61800,0
|
|
20231115,184700,1059570400,61800,61800,61800,61800,0
|
|
20231115,184600,1059570400,61800,61800,61800,61800,0
|
|
20231115,184500,1059570400,61800,61800,61800,61800,0
|
|
20231115,184400,1059570400,61800,61800,61800,61800,0
|
|
20231115,184300,1059570400,61800,61800,61800,61800,0
|
|
20231115,184200,1059570400,61800,61800,61800,61800,0
|
|
20231115,184100,1059570400,61800,61800,61800,61800,0
|
|
20231115,184000,1059570400,61800,61800,61800,61800,0
|
|
20231115,183900,1059570400,61800,61800,61800,61800,336
|
|
20231115,183800,1059570400,61800,61800,61800,61800,0
|
|
20231115,183700,1059570400,61800,61800,61800,61800,0
|
|
20231115,183600,1059570400,61800,61800,61800,61800,0
|
|
20231115,183500,1059570400,61800,61800,61800,61800,0
|
|
20231115,183400,1059570400,61800,61800,61800,61800,0
|
|
20231115,183300,1059570400,61800,61800,61800,61800,0
|
|
20231115,183200,1059570400,61800,61800,61800,61800,0
|
|
20231115,183100,1059570400,61800,61800,61800,61800,0
|
|
20231115,183000,1059570400,61800,61800,61800,61800,0
|
|
20231115,182900,1059570400,61800,61800,61800,61800,0
|
|
20231115,182800,1059570400,61800,61800,61800,61800,0
|
|
20231115,182700,1059570400,61800,61800,61800,61800,0
|
|
20231115,182600,1059570400,61800,61800,61800,61800,0
|
|
20231115,182500,1059570400,61800,61800,61800,61800,0
|
|
20231115,182400,1059570400,61800,61800,61800,61800,0
|
|
20231115,182300,1059570400,61800,61800,61800,61800,0
|
|
20231115,182200,1059570400,61800,61800,61800,61800,0
|
|
20231115,182100,1059570400,61800,61800,61800,61800,0
|
|
20231115,182000,1059570400,61800,61800,61800,61800,0
|
|
20231115,181900,1059570400,61800,61800,61800,61800,0
|
|
20231115,181800,1059570400,61800,61800,61800,61800,0
|
|
20231115,181700,1059570400,61800,61800,61800,61800,0
|
|
20231115,181600,1059570400,61800,61800,61800,61800,0
|
|
20231115,181500,1059570400,61800,61800,61800,61800,0
|
|
20231115,181400,1059570400,61800,61800,61800,61800,0
|
|
20231115,181300,1059570400,61800,61800,61800,61800,0
|
|
20231115,181200,1059570400,61800,61800,61800,61800,0
|
|
20231115,181100,1059570400,61800,61800,61800,61800,0
|
|
20231115,181000,1059570400,61800,61800,61800,61800,0
|
|
20231115,180900,1059570400,61800,61800,61800,61800,336
|
|
20231115,180800,1059570400,61800,61800,61800,61800,0
|
|
20231115,180700,1059570400,61800,61800,61800,61800,0
|
|
20231115,180600,1059570400,61800,61800,61800,61800,0
|
|
20231115,180500,1059570400,61800,61800,61800,61800,0
|
|
20231115,180400,1059570400,61800,61800,61800,61800,0
|
|
20231115,180300,1059570400,61800,61800,61800,61800,0
|
|
20231115,180200,1059570400,61800,61800,61800,61800,0
|
|
20231115,180100,1059570400,61800,61800,61800,61800,0
|
|
20231115,180000,1059570400,61800,61800,61800,61800,0
|
|
20231115,175900,1059570400,61800,61800,61800,61800,0
|
|
20231115,175800,1059570400,61800,61800,61800,61800,0
|
|
20231115,175700,1059570400,61800,61800,61800,61800,0
|
|
20231115,175600,1059570400,61800,61800,61800,61800,0
|
|
20231115,175500,1059570400,61800,61800,61800,61800,0
|
|
20231115,175400,1059570400,61800,61800,61800,61800,0
|
|
20231115,175300,1059570400,61800,61800,61800,61800,0
|
|
20231115,175200,1059570400,61800,61800,61800,61800,0
|
|
20231115,175100,1059570400,61800,61800,61800,61800,0
|
|
20231115,175000,1059570400,61800,61800,61800,61800,0
|
|
20231115,174900,1059570400,61800,61800,61800,61800,0
|
|
20231115,174800,1059570400,61800,61800,61800,61800,0
|
|
20231115,174700,1059570400,61800,61800,61800,61800,0
|
|
20231115,174600,1059570400,61800,61800,61800,61800,0
|
|
20231115,174500,1059570400,61800,61800,61800,61800,0
|
|
20231115,174400,1059570400,61800,61800,61800,61800,0
|
|
20231115,174300,1059570400,61800,61800,61800,61800,0
|
|
20231115,174200,1059570400,61800,61800,61800,61800,0
|
|
20231115,174100,1059570400,61800,61800,61800,61800,0
|
|
20231115,174000,1059570400,61800,61800,61800,61800,0
|
|
20231115,173900,1059570400,61800,61800,61800,61800,336
|
|
20231115,173800,1059570400,61800,61800,61800,61800,0
|
|
20231115,173700,1059570400,61800,61800,61800,61800,0
|
|
20231115,173600,1059570400,61800,61800,61800,61800,0
|
|
20231115,173500,1059570400,61800,61800,61800,61800,0
|
|
20231115,173400,1059570400,61800,61800,61800,61800,0
|
|
20231115,173300,1059570400,61800,61800,61800,61800,0
|
|
20231115,173200,1059570400,61800,61800,61800,61800,0
|
|
20231115,173100,1059570400,61800,61800,61800,61800,0
|
|
20231115,173000,1059570400,61800,61800,61800,61800,0
|
|
20231115,172900,1059570400,61800,61800,61800,61800,0
|
|
20231115,172800,1059570400,61800,61800,61800,61800,0
|
|
20231115,172700,1059570400,61800,61800,61800,61800,0
|
|
20231115,172600,1059570400,61800,61800,61800,61800,0
|
|
20231115,172500,1059570400,61800,61800,61800,61800,0
|
|
20231115,172400,1059570400,61800,61800,61800,61800,0
|
|
20231115,172300,1059570400,61800,61800,61800,61800,0
|
|
20231115,172200,1059570400,61800,61800,61800,61800,0
|
|
20231115,172100,1059570400,61800,61800,61800,61800,0
|
|
20231115,172000,1059570400,61800,61800,61800,61800,0
|
|
20231115,171900,1059570400,61800,61800,61800,61800,0
|
|
20231115,171800,1059570400,61800,61800,61800,61800,0
|
|
20231115,171700,1059570400,61800,61800,61800,61800,0
|
|
20231115,171600,1059570400,61800,61800,61800,61800,0
|
|
20231115,171500,1059570400,61800,61800,61800,61800,0
|
|
20231115,171400,1059570400,61800,61800,61800,61800,0
|
|
20231115,171300,1059570400,61800,61800,61800,61800,0
|
|
20231115,171200,1059570400,61800,61800,61800,61800,0
|
|
20231115,171100,1059570400,61800,61800,61800,61800,0
|
|
20231115,171000,1059570400,61800,61800,61800,61800,0
|
|
20231115,170900,1059570400,61800,61800,61800,61800,336
|
|
20231115,170800,1059570400,61800,61800,61800,61800,0
|
|
20231115,170700,1059570400,61800,61800,61800,61800,0
|
|
20231115,170600,1059570400,61800,61800,61800,61800,0
|
|
20231115,170500,1059570400,61800,61800,61800,61800,0
|
|
20231115,170400,1059570400,61800,61800,61800,61800,0
|
|
20231115,170300,1059570400,61800,61800,61800,61800,0
|
|
20231115,170200,1059570400,61800,61800,61800,61800,0
|
|
20231115,170100,1059570400,61800,61800,61800,61800,0
|
|
20231115,170000,1059570400,61800,61800,61800,61800,0
|
|
20231115,165900,1059570400,61800,61800,61800,61800,0
|
|
20231115,165800,1059570400,61800,61800,61800,61800,0
|
|
20231115,165700,1059570400,61800,61800,61800,61800,0
|
|
20231115,165600,1059570400,61800,61800,61800,61800,0
|
|
20231115,165500,1059570400,61800,61800,61800,61800,0
|
|
20231115,165400,1059570400,61800,61800,61800,61800,0
|
|
20231115,165300,1059570400,61800,61800,61800,61800,0
|
|
20231115,165200,1059570400,61800,61800,61800,61800,0
|
|
20231115,165100,1059570400,61800,61800,61800,61800,0
|
|
20231115,165000,1059570400,61800,61800,61800,61800,0
|
|
20231115,164900,1059570400,61800,61800,61800,61800,0
|
|
20231115,164800,1059570400,61800,61800,61800,61800,0
|
|
20231115,164700,1059570400,61800,61800,61800,61800,0
|
|
20231115,164600,1059570400,61800,61800,61800,61800,0
|
|
20231115,164500,1059570400,61800,61800,61800,61800,0
|
|
20231115,164400,1059570400,61800,61800,61800,61800,0
|
|
20231115,164300,1059570400,61800,61800,61800,61800,0
|
|
20231115,164200,1059570400,61800,61800,61800,61800,0
|
|
20231115,164100,1059570400,61800,61800,61800,61800,0
|
|
20231115,164000,1059570400,61800,61800,61800,61800,0
|
|
20231115,163900,1059570400,61800,61800,61800,61800,336
|
|
20231115,163800,1059570400,61800,61800,61800,61800,0
|
|
20231115,163700,1059570400,61800,61800,61800,61800,0
|
|
20231115,163600,1059570400,61800,61800,61800,61800,0
|
|
20231115,163500,1059570400,61800,61800,61800,61800,0
|
|
20231115,163400,1059570400,61800,61800,61800,61800,0
|
|
20231115,163300,1059570400,61800,61800,61800,61800,0
|
|
20231115,163200,1059570400,61800,61800,61800,61800,0
|
|
20231115,163100,1059570400,61800,61800,61800,61800,0
|
|
20231115,163000,1059570400,61800,61800,61800,61800,0
|
|
20231115,162900,1059570400,61800,61800,61800,61800,0
|
|
20231115,162800,1059570400,61800,61800,61800,61800,0
|
|
20231115,162700,1059570400,61800,61800,61800,61800,0
|
|
20231115,162600,1059570400,61800,61800,61800,61800,0
|
|
20231115,162500,1059570400,61800,61800,61800,61800,0
|
|
20231115,162400,1059570400,61800,61800,61800,61800,0
|
|
20231115,162300,1059570400,61800,61800,61800,61800,0
|
|
20231115,162200,1059570400,61800,61800,61800,61800,0
|
|
20231115,162100,1059570400,61800,61800,61800,61800,0
|
|
20231115,162000,1059570400,61800,61800,61800,61800,0
|
|
20231115,161900,1059570400,61800,61800,61800,61800,0
|
|
20231115,161800,1059570400,61800,61800,61800,61800,0
|
|
20231115,161700,1059570400,61800,61800,61800,61800,0
|
|
20231115,161600,1059570400,61800,61800,61800,61800,0
|
|
20231115,161500,1059570400,61800,61800,61800,61800,0
|
|
20231115,161400,1059570400,61800,61800,61800,61800,0
|
|
20231115,161300,1059570400,61800,61800,61800,61800,0
|
|
20231115,161200,1059570400,61800,61800,61800,61800,0
|
|
20231115,161100,1059570400,61800,61800,61800,61800,0
|
|
20231115,161000,1059570400,61800,61800,61800,61800,0
|
|
20231115,160900,1059570400,61800,61800,61800,61800,336
|
|
20231115,160800,1059570400,61800,61800,61800,61800,0
|
|
20231115,160700,1059570400,61800,61800,61800,61800,0
|
|
20231115,160600,1059570400,61800,61800,61800,61800,0
|
|
20231115,160500,1059570400,61800,61800,61800,61800,0
|
|
20231115,160400,1059570400,61800,61800,61800,61800,0
|
|
20231115,160300,1059570400,61800,61800,61800,61800,0
|
|
20231115,160200,1059570400,61800,61800,61800,61800,0
|
|
20231115,160100,1059570400,61800,61800,61800,61800,0
|
|
20231115,160000,1059570400,61800,61800,61800,61800,0
|
|
20231115,155900,1059570400,61800,61800,61800,61800,0
|
|
20231115,155800,1059570400,61800,61800,61800,61800,0
|
|
20231115,155700,1059570400,61800,61800,61800,61800,0
|
|
20231115,155600,1059570400,61800,61800,61800,61800,0
|
|
20231115,155500,1059570400,61800,61800,61800,61800,0
|
|
20231115,155400,1059570400,61800,61800,61800,61800,0
|
|
20231115,155300,1059570400,61800,61800,61800,61800,0
|
|
20231115,155200,1059570400,61800,61800,61800,61800,0
|
|
20231115,155100,1059570400,61800,61800,61800,61800,0
|
|
20231115,155000,1059570400,61800,61800,61800,61800,0
|
|
20231115,154900,1059570400,61800,61800,61800,61800,0
|
|
20231115,154800,1059570400,61800,61800,61800,61800,0
|
|
20231115,154700,1059570400,61800,61800,61800,61800,0
|
|
20231115,154600,1059570400,61800,61800,61800,61800,0
|
|
20231115,154500,1059570400,61800,61800,61800,61800,0
|
|
20231115,154400,1059570400,61800,61800,61800,61800,0
|
|
20231115,154300,1059570400,61800,61800,61800,61800,0
|
|
20231115,154200,1059570400,61800,61800,61800,61800,0
|
|
20231115,154100,1059570400,61800,61800,61800,61800,0
|
|
20231115,154000,1059570400,61800,61800,61800,61800,0
|
|
20231115,153900,1059570400,61800,61800,61800,61800,336
|
|
20231115,153800,1059570400,61800,61800,61800,61800,0
|
|
20231115,153700,1059570400,61800,61800,61800,61800,0
|
|
20231115,153600,1059570400,61800,61800,61800,61800,0
|
|
20231115,153500,1059570400,61800,61800,61800,61800,0
|
|
20231115,153400,1059570400,61800,61800,61800,61800,0
|
|
20231115,153300,1059570400,61800,61800,61800,61800,0
|
|
20231115,153200,1059570400,61800,61800,61800,61800,0
|
|
20231115,153100,1059570400,61800,61800,61800,61800,0
|
|
20231115,153000,1059570400,61800,61800,61800,61800,336
|
|
20231115,152900,1038805600,62100,62100,62100,62100,0
|
|
20231115,152800,1038805600,62100,62100,62100,62100,0
|
|
20231115,152700,1038805600,62100,62100,62100,62100,0
|
|
20231115,152600,1038805600,62100,62100,62100,62100,0
|
|
20231115,152500,1038805600,62100,62100,62100,62100,0
|
|
20231115,152400,1038805600,62100,62100,62100,62100,0
|
|
20231115,152300,1038805600,62100,62100,62100,62100,0
|
|
20231115,152200,1038805600,62100,62100,62100,62100,0
|
|
20231115,152100,1038805600,62100,62100,62100,62100,0
|
|
20231115,152000,1038805600,62100,62100,62100,62100,0
|
|
20231115,151900,1038805600,62100,61900,62100,61900,30
|
|
20231115,151800,1036945200,61900,61800,61900,61800,22
|
|
20231115,151700,1035583600,61800,61900,61900,61800,11
|
|
20231115,151600,1034903700,61900,61900,61900,61900,1
|
|
20231115,151500,1034841800,61800,61800,61800,61700,13
|
|
20231115,151400,1034038500,61800,61700,61800,61700,11
|
|
20231115,151300,1033359700,61800,61800,61800,61800,43
|
|
20231115,151200,1030702300,61800,61800,61800,61800,15
|
|
20231115,151100,1029775300,61800,61800,61800,61800,1
|
|
20231115,151000,1029713500,61800,61800,61800,61800,12
|
|
20231115,150900,1028971900,61800,61800,61800,61800,191
|
|
20231115,150800,1017168100,61900,61900,61900,61900,17
|
|
20231115,150700,1016115800,61900,61700,61900,61700,59
|
|
20231115,150600,1012473800,61600,61600,61600,61600,56
|
|
20231115,150500,1009024200,61600,61600,61600,61600,16
|
|
20231115,150400,1008038600,61600,61600,61600,61600,1
|
|
20231115,150300,1007977000,61600,61600,61600,61600,19
|
|
20231115,150200,1006806600,61600,61600,61600,61600,42
|
|
20231115,150100,1004219400,61600,61600,61700,61600,3
|
|
20231115,150000,1004034500,61600,61700,61700,61600,8
|
|
20231115,145900,1003541100,61600,61700,61700,61600,11
|
|
20231115,145800,1002863300,61700,61800,61800,61700,281
|
|
20231115,145700,985525500,61700,61700,61700,61700,1
|
|
20231115,145600,985463800,61800,61800,61800,61800,1
|
|
20231115,145500,985402000,61700,61700,61700,61700,1
|
|
20231115,145400,985340300,61800,61900,61900,61800,21
|
|
20231115,145300,984042300,61800,62000,62000,61800,711
|
|
20231115,145200,939999400,62000,62000,62000,62000,12
|
|
20231115,145100,939255400,62000,62000,62000,62000,14
|
|
20231115,145000,938387400,62000,62000,62000,62000,25
|
|
20231115,144900,936837400,62000,62000,62000,62000,242
|
|
20231115,144800,921833400,62000,62100,62100,62000,37
|
|
20231115,144700,919536500,62100,62100,62100,62100,85
|
|
20231115,144600,914258000,62100,62100,62100,62100,63
|
|
20231115,144500,910345700,62100,62100,62100,62100,1
|
|
20231115,144400,910283600,62100,62100,62100,62100,19
|
|
20231115,144300,909103700,62100,62100,62100,62100,48
|
|
20231115,144200,906122900,62100,62100,62100,62100,8
|
|
20231115,144100,905626100,62100,62100,62100,62100,1
|
|
20231115,144000,905564000,62100,62100,62100,62100,2
|
|
20231115,143900,905439800,62100,62100,62100,62100,2
|
|
20231115,143800,905315600,62200,62400,62400,62200,693
|
|
20231115,143700,862085300,62400,62400,62400,62400,3
|
|
20231115,143600,861898100,62400,62400,62400,62400,0
|
|
20231115,143500,861898100,62400,62400,62400,62400,9
|
|
20231115,143400,861336500,62400,62400,62400,62400,0
|
|
20231115,143300,861336500,62400,62400,62400,62400,1
|
|
20231115,143200,861274100,62400,62400,62400,62400,0
|
|
20231115,143100,861274100,62400,62400,62400,62400,1
|
|
20231115,143000,861211700,62400,62400,62400,62400,1
|
|
20231115,142900,861149300,62400,62400,62400,62400,0
|
|
20231115,142800,861149300,62400,62400,62400,62400,6
|
|
20231115,142700,860774900,62500,62500,62500,62500,3
|
|
20231115,142600,860587400,62500,62500,62500,62500,6
|
|
20231115,142500,860212400,62500,62500,62500,62500,0
|
|
20231115,142400,860212400,62500,62500,62500,62500,1
|
|
20231115,142300,860149900,62500,62400,62500,62400,78
|
|
20231115,142200,855282600,62500,62500,62500,62500,73
|
|
20231115,142100,850720100,62400,62400,62400,62400,92
|
|
20231115,142000,844979300,62400,62400,62400,62400,0
|
|
20231115,141900,844979300,62400,62400,62400,62400,0
|
|
20231115,141800,844979300,62400,62400,62400,62400,0
|
|
20231115,141700,844979300,62400,62400,62400,62400,0
|
|
20231115,141600,844979300,62400,62400,62400,62400,35
|
|
20231115,141500,842795300,62400,62400,62400,62400,10
|
|
20231115,141400,842171300,62400,62400,62400,62400,0
|
|
20231115,141300,842171300,62400,62500,62500,62400,2
|
|
20231115,141200,842046400,62400,62500,62500,62400,201
|
|
20231115,141100,829498800,62500,62500,62500,62500,0
|
|
20231115,141000,829498800,62500,62500,62500,62500,0
|
|
20231115,140900,829498800,62500,62500,62500,62500,0
|
|
20231115,140800,829498800,62500,62500,62500,62500,1
|
|
20231115,140700,829436300,62500,62500,62500,62500,0
|
|
20231115,140600,829436300,62500,62400,62500,62400,148
|
|
20231115,140500,820188700,62400,62400,62400,62400,0
|
|
20231115,140400,820188700,62400,62400,62400,62400,0
|
|
20231115,140300,820188700,62400,62400,62400,62400,62
|
|
20231115,140200,816319900,62400,62500,62500,62400,118
|
|
20231115,140100,808945200,62500,62500,62500,62500,0
|
|
20231115,140000,808945200,62500,62500,62500,62500,2
|
|
20231115,135900,808820200,62500,62400,62500,62400,2
|
|
20231115,135800,808695300,62400,62400,62400,62400,30
|
|
20231115,135700,806823300,62500,62500,62500,62500,0
|
|
20231115,135600,806823300,62500,62500,62500,62500,41
|
|
20231115,135500,804260800,62400,62400,62400,62400,0
|
|
20231115,135400,804260800,62400,62400,62400,62400,0
|
|
20231115,135300,804260800,62400,62400,62400,62400,0
|
|
20231115,135200,804260800,62400,62400,62400,62400,0
|
|
20231115,135100,804260800,62400,62400,62400,62400,11
|
|
20231115,135000,803574400,62400,62400,62400,62400,0
|
|
20231115,134900,803574400,62400,62400,62400,62400,0
|
|
20231115,134800,803574400,62400,62400,62400,62400,0
|
|
20231115,134700,803574400,62400,62400,62400,62400,50
|
|
20231115,134600,800454400,62400,62400,62400,62400,0
|
|
20231115,134500,800454400,62400,62400,62400,62400,1
|
|
20231115,134400,800392000,62300,62300,62300,62300,1
|
|
20231115,134300,800329700,62300,62300,62300,62300,0
|
|
20231115,134200,800329700,62300,62400,62400,62300,8
|
|
20231115,134100,799831200,62300,62300,62300,62300,0
|
|
20231115,134000,799831200,62300,62300,62300,62300,0
|
|
20231115,133900,799831200,62300,62300,62300,62300,1
|
|
20231115,133800,799768900,62500,62500,62500,62500,1
|
|
20231115,133700,799706400,62400,62400,62400,62400,0
|
|
20231115,133600,799706400,62400,62400,62400,62400,26
|
|
20231115,133500,798084000,62400,62400,62400,62400,14
|
|
20231115,133400,797210400,62300,62300,62300,62300,8
|
|
20231115,133300,796712000,62300,62300,62300,62300,0
|
|
20231115,133200,796712000,62300,62300,62300,62300,1
|
|
20231115,133100,796649700,62300,62300,62300,62300,0
|
|
20231115,133000,796649700,62300,62300,62300,62300,0
|
|
20231115,132900,796649700,62300,62300,62300,62300,1
|
|
20231115,132800,796587400,62200,62200,62200,62200,0
|
|
20231115,132700,796587400,62200,62300,62300,62200,18
|
|
20231115,132600,795466800,62400,62400,62400,62400,0
|
|
20231115,132500,795466800,62400,62400,62400,62300,4
|
|
20231115,132400,795217400,62400,62400,62400,62400,3
|
|
20231115,132300,795030200,62400,62400,62400,62400,10
|
|
20231115,132200,794406200,62500,62500,62500,62500,47
|
|
20231115,132100,791468700,62500,62400,62500,62400,3
|
|
20231115,132000,791281400,62200,62200,62200,62200,0
|
|
20231115,131900,791281400,62200,62200,62200,62200,0
|
|
20231115,131800,791281400,62200,62200,62200,62200,1
|
|
20231115,131700,791219200,62200,62200,62200,62200,0
|
|
20231115,131600,791219200,62200,62200,62200,62200,0
|
|
20231115,131500,791219200,62200,62200,62200,62200,0
|
|
20231115,131400,791219200,62200,62200,62200,62200,2
|
|
20231115,131300,791094800,62200,62200,62200,62200,1
|
|
20231115,131200,791032600,62200,62200,62200,62200,0
|
|
20231115,131100,791032600,62200,62500,62500,62200,6
|
|
20231115,131000,790657900,62500,62500,62500,62500,0
|
|
20231115,130900,790657900,62500,62500,62500,62500,1
|
|
20231115,130800,790595400,62500,62500,62500,62500,12
|
|
20231115,130700,789845400,62500,62500,62500,62500,20
|
|
20231115,130600,788595400,62500,62400,62500,62400,33
|
|
20231115,130500,786533500,62400,62300,62400,62300,247
|
|
20231115,130400,771140600,62200,62200,62200,62200,88
|
|
20231115,130300,765667000,62300,62300,62300,62300,1
|
|
20231115,130200,765604700,62300,62300,62300,62300,5
|
|
20231115,130100,765293200,62300,62300,62300,62200,6
|
|
20231115,130000,764919500,62200,62200,62200,62100,37
|
|
20231115,125900,762621200,62200,62200,62200,62200,0
|
|
20231115,125800,762621200,62200,62200,62200,62200,55
|
|
20231115,125700,759200200,62200,62200,62200,62200,7
|
|
20231115,125600,758764800,62200,62200,62200,62200,10
|
|
20231115,125500,758142800,62200,62200,62200,62200,10
|
|
20231115,125400,757520800,62300,62300,62300,62300,0
|
|
20231115,125300,757520800,62300,62300,62300,62300,0
|
|
20231115,125200,757520800,62300,62300,62300,62300,0
|
|
20231115,125100,757520800,62300,62300,62300,62300,0
|
|
20231115,125000,757520800,62300,62300,62300,62300,6
|
|
20231115,124900,757147000,62200,62100,62200,62100,68
|
|
20231115,124800,752919500,62100,62300,62300,62100,169
|
|
20231115,124700,742407100,62300,62300,62300,62300,0
|
|
20231115,124600,742407100,62300,62300,62300,62300,50
|
|
20231115,124500,739292100,62300,62300,62300,62300,0
|
|
20231115,124400,739292100,62300,62300,62300,62300,2
|
|
20231115,124300,739167500,62300,62300,62300,62300,0
|
|
20231115,124200,739167500,62300,62300,62300,62300,0
|
|
20231115,124100,739167500,62300,62300,62300,62300,0
|
|
20231115,124000,739167500,62300,62300,62300,62300,1
|
|
20231115,123900,739105200,62300,62300,62300,62300,0
|
|
20231115,123800,739105200,62300,62300,62300,62300,8
|
|
20231115,123700,738606800,62300,62300,62300,62300,0
|
|
20231115,123600,738606800,62300,62300,62300,62300,0
|
|
20231115,123500,738606800,62300,62300,62300,62300,1
|
|
20231115,123400,738544500,62300,62300,62300,62300,1
|
|
20231115,123300,738482200,62400,62300,62400,62300,11
|
|
20231115,123200,737795900,62300,62300,62300,62300,0
|
|
20231115,123100,737795900,62300,62300,62300,62300,2
|
|
20231115,123000,737671300,62300,62300,62300,62300,0
|
|
20231115,122900,737671300,62300,62300,62300,62300,0
|
|
20231115,122800,737671300,62300,62300,62300,62300,1
|
|
20231115,122700,737609000,62300,62300,62300,62300,2
|
|
20231115,122600,737484400,62300,62300,62300,62300,0
|
|
20231115,122500,737484400,62300,62300,62300,62300,2
|
|
20231115,122400,737359800,62300,62300,62300,62300,0
|
|
20231115,122300,737359800,62300,62300,62300,62300,11
|
|
20231115,122200,736674500,62300,62300,62300,62300,22
|
|
20231115,122100,735303900,62300,62300,62300,62300,3
|
|
20231115,122000,735117000,62200,62200,62200,62200,1
|
|
20231115,121900,735054800,62300,62300,62300,62300,5
|
|
20231115,121800,734743300,62200,62200,62200,62200,0
|
|
20231115,121700,734743300,62200,62200,62200,62200,1
|
|
20231115,121600,734681100,62200,62200,62200,62200,8
|
|
20231115,121500,734183500,62200,62200,62200,62200,2
|
|
20231115,121400,734059100,62200,62200,62200,62200,0
|
|
20231115,121300,734059100,62200,62200,62200,62200,0
|
|
20231115,121200,734059100,62200,62200,62200,62200,2
|
|
20231115,121100,733934700,62200,62200,62200,62200,27
|
|
20231115,121000,732255300,62200,62200,62200,62200,1
|
|
20231115,120900,732193100,62200,62200,62200,62200,0
|
|
20231115,120800,732193100,62200,62200,62200,62200,1
|
|
20231115,120700,732130900,62200,62200,62200,62200,0
|
|
20231115,120600,732130900,62200,62200,62200,62200,1
|
|
20231115,120500,732068700,62200,62200,62200,62200,0
|
|
20231115,120400,732068700,62200,62200,62200,62200,0
|
|
20231115,120300,732068700,62200,62200,62300,62200,6
|
|
20231115,120200,731695400,62200,62200,62200,62200,0
|
|
20231115,120100,731695400,62200,62200,62200,62200,10
|
|
20231115,120000,731073400,62200,62200,62200,62200,0
|
|
20231115,115900,731073400,62200,62200,62200,62200,1
|
|
20231115,115800,731011200,62200,62200,62200,62200,0
|
|
20231115,115700,731011200,62200,62200,62200,62200,1
|
|
20231115,115600,730949000,62200,62200,62200,62200,6
|
|
20231115,115500,730575800,62200,62200,62200,62200,1
|
|
20231115,115400,730513600,62300,62300,62300,62300,20
|
|
20231115,115300,729267600,62200,62200,62200,62200,9
|
|
20231115,115200,728707800,62200,62200,62200,62200,0
|
|
20231115,115100,728707800,62200,62200,62200,62200,1
|
|
20231115,115000,728645600,62300,62300,62300,62300,5
|
|
20231115,114900,728334100,62300,62200,62300,62200,41
|
|
20231115,114800,725779900,62300,62300,62300,62300,1
|
|
20231115,114700,725717600,62200,62200,62200,62200,0
|
|
20231115,114600,725717600,62200,62200,62200,62200,0
|
|
20231115,114500,725717600,62200,62200,62200,62200,1
|
|
20231115,114400,725655400,62200,62200,62200,62200,111
|
|
20231115,114300,718751200,62200,62200,62200,62200,2
|
|
20231115,114200,718626800,62200,62200,62200,62200,2
|
|
20231115,114100,718502400,62200,62200,62200,62200,0
|
|
20231115,114000,718502400,62200,62200,62200,62200,1
|
|
20231115,113900,718440200,62200,62200,62200,62200,0
|
|
20231115,113800,718440200,62200,62200,62200,62200,1
|
|
20231115,113700,718378000,62200,62200,62200,62100,39
|
|
20231115,113600,715952300,62200,62200,62200,62200,0
|
|
20231115,113500,715952300,62200,62200,62200,62200,0
|
|
20231115,113400,715952300,62200,62200,62200,62200,0
|
|
20231115,113300,715952300,62200,62200,62200,62200,10
|
|
20231115,113200,715330300,62100,62100,62100,62100,1
|
|
20231115,113100,715268200,62100,62100,62100,62100,0
|
|
20231115,113000,715268200,62100,62100,62100,62100,0
|
|
20231115,112900,715268200,62100,62100,62100,62100,1
|
|
20231115,112800,715206100,62100,62100,62100,62100,0
|
|
20231115,112700,715206100,62100,62100,62100,62100,0
|
|
20231115,112600,715206100,62100,62100,62100,62100,1
|
|
20231115,112500,715144000,62100,62100,62100,62100,5
|
|
20231115,112400,714833500,62100,62100,62100,62100,16
|
|
20231115,112300,713839900,62100,62100,62100,62100,10
|
|
20231115,112200,713218900,62100,62100,62100,62100,15
|
|
20231115,112100,712287400,62200,62200,62200,62200,13
|
|
20231115,112000,711478800,62200,62200,62200,62200,13
|
|
20231115,111900,710670200,62200,62200,62200,62200,0
|
|
20231115,111800,710670200,62200,62200,62200,62200,0
|
|
20231115,111700,710670200,62200,62100,62200,62100,2
|
|
20231115,111600,710545900,62200,62200,62200,62200,0
|
|
20231115,111500,710545900,62200,62200,62200,62200,20
|
|
20231115,111400,709301900,62300,62300,62300,62300,0
|
|
20231115,111300,709301900,62300,62100,62300,62100,6
|
|
20231115,111200,708928400,62100,62100,62100,62100,8
|
|
20231115,111100,708431600,62100,62100,62100,62100,0
|
|
20231115,111000,708431600,62100,62100,62100,62100,0
|
|
20231115,110900,708431600,62100,62100,62100,62100,15
|
|
20231115,110800,707500100,62200,62200,62200,62200,28
|
|
20231115,110700,705758500,62100,62100,62100,62100,0
|
|
20231115,110600,705758500,62100,62100,62100,62100,10
|
|
20231115,110500,705137500,62200,62200,62200,62200,3
|
|
20231115,110400,704950900,62200,62200,62200,62200,0
|
|
20231115,110300,704950900,62200,62200,62200,62200,0
|
|
20231115,110200,704950900,62200,62200,62200,62200,3
|
|
20231115,110100,704764300,62100,62100,62100,62100,4
|
|
20231115,110000,704515900,62100,62100,62100,62100,1
|
|
20231115,105900,704453800,62100,62100,62100,62100,0
|
|
20231115,105800,704453800,62100,62100,62100,62100,0
|
|
20231115,105700,704453800,62100,62100,62100,62100,0
|
|
20231115,105600,704453800,62100,62100,62100,62100,38
|
|
20231115,105500,702094000,62100,62100,62100,62100,0
|
|
20231115,105400,702094000,62100,62100,62100,62100,0
|
|
20231115,105300,702094000,62100,62100,62100,62100,1
|
|
20231115,105200,702031900,62200,62200,62200,62200,1
|
|
20231115,105100,701969700,62300,62100,62300,62100,8
|
|
20231115,105000,701472000,62400,62400,62400,62400,0
|
|
20231115,104900,701472000,62400,62400,62400,62400,1
|
|
20231115,104800,701409600,62500,62000,62500,62000,13
|
|
20231115,104700,700597600,62000,62100,62100,62000,65
|
|
20231115,104600,696562500,62100,62100,62100,62100,0
|
|
20231115,104500,696562500,62100,62100,62100,62100,0
|
|
20231115,104400,696562500,62100,62100,62100,62100,0
|
|
20231115,104300,696562500,62100,62100,62100,62100,0
|
|
20231115,104200,696562500,62100,62100,62100,62100,80
|
|
20231115,104100,691594500,62100,62300,62400,62100,326
|
|
20231115,104000,671301000,62300,62300,62300,62300,39
|
|
20231115,103900,668871300,62400,62400,62400,62400,218
|
|
20231115,103800,655268100,62400,62400,62400,62400,15
|
|
20231115,103700,654332100,62500,62600,62600,62500,201
|
|
20231115,103600,641769100,62600,62500,62600,62500,138
|
|
20231115,103500,633140100,62700,62700,62700,62700,1
|
|
20231115,103400,633077400,62600,62700,62700,62600,391
|
|
20231115,103300,608600700,62700,62700,62700,62700,0
|
|
20231115,103200,608600700,62700,62600,62700,62600,29
|
|
20231115,103100,606785200,62600,62600,62600,62600,10
|
|
20231115,103000,606159200,62700,62600,62700,62600,20
|
|
20231115,102900,604907100,62600,62600,62600,62600,0
|
|
20231115,102800,604907100,62600,62600,62600,62600,254
|
|
20231115,102700,589006700,62700,62700,62700,62700,0
|
|
20231115,102600,589006700,62700,62700,62700,62700,8
|
|
20231115,102500,588505100,62600,62600,62600,62600,0
|
|
20231115,102400,588505100,62600,62600,62600,62600,15
|
|
20231115,102300,587566100,62600,62600,62600,62600,0
|
|
20231115,102200,587566100,62600,62600,62600,62600,155
|
|
20231115,102100,577863100,62600,62600,62600,62600,150
|
|
20231115,102000,568473100,62700,62700,62700,62700,20
|
|
20231115,101900,567219100,62700,62700,62700,62700,36
|
|
20231115,101800,564961900,62700,62700,62700,62700,59
|
|
20231115,101700,561262600,62700,62700,62700,62700,5
|
|
20231115,101600,560949100,62700,62700,62700,62700,37
|
|
20231115,101500,558629200,62700,62700,62700,62700,2
|
|
20231115,101400,558503800,62700,62700,62700,62700,0
|
|
20231115,101300,558503800,62700,62700,62700,62700,30
|
|
20231115,101200,556622800,62600,62600,62600,62600,0
|
|
20231115,101100,556622800,62600,62700,62700,62600,36
|
|
20231115,101000,554368800,62700,62700,62700,62700,15
|
|
20231115,100900,553428300,62600,62600,62600,62600,0
|
|
20231115,100800,553428300,62600,62600,62600,62600,20
|
|
20231115,100700,552176300,62600,62600,62600,62600,20
|
|
20231115,100600,550924300,62600,62600,62600,62600,10
|
|
20231115,100500,550298300,62600,62600,62600,62600,0
|
|
20231115,100400,550298300,62600,62600,62600,62600,1
|
|
20231115,100300,550235700,62600,62600,62600,62600,5
|
|
20231115,100200,549922700,62500,62600,62600,62500,578
|
|
20231115,100100,513748800,62700,62700,62700,62700,21
|
|
20231115,100000,512432100,62700,62600,62700,62600,7
|
|
20231115,095900,511993500,62600,62600,62600,62600,0
|
|
20231115,095800,511993500,62600,62600,62600,62600,1
|
|
20231115,095700,511930900,62700,62700,62700,62700,10
|
|
20231115,095600,511303900,62700,62900,62900,62700,20
|
|
20231115,095500,510048900,62700,62700,62700,62700,150
|
|
20231115,095400,500643900,62900,62900,62900,62900,5
|
|
20231115,095300,500329400,62900,62700,62900,62700,34
|
|
20231115,095200,498192400,62700,62700,62700,62700,0
|
|
20231115,095100,498192400,62700,62800,62800,62700,90
|
|
20231115,095000,492548400,62900,62900,62900,62900,80
|
|
20231115,094900,487516400,62900,62800,62900,62800,16
|
|
20231115,094800,486511000,62700,62700,62700,62700,4
|
|
20231115,094700,486260200,62800,62800,62800,62800,1
|
|
20231115,094600,486197400,62800,62800,62800,62800,0
|
|
20231115,094500,486197400,62800,62800,62800,62800,10
|
|
20231115,094400,485569400,62700,62900,62900,62700,31
|
|
20231115,094300,483623500,63000,63000,63000,63000,1
|
|
20231115,094200,483560500,63000,62800,63000,62800,146
|
|
20231115,094100,474373400,62700,62700,62700,62700,1
|
|
20231115,094000,474310700,62800,63000,63000,62800,10
|
|
20231115,093900,473682000,62800,62800,62800,62800,61
|
|
20231115,093800,469851200,62700,62700,62700,62700,0
|
|
20231115,093700,469851200,62700,62900,62900,62700,36
|
|
20231115,093600,467589200,62700,62700,62700,62700,0
|
|
20231115,093500,467589200,62700,62800,62900,62700,66
|
|
20231115,093400,463450700,62800,62900,62900,62800,14
|
|
20231115,093300,462571000,63000,63100,63100,63000,65
|
|
20231115,093200,458475400,63000,62900,63000,62900,254
|
|
20231115,093100,442475000,62800,62600,62800,62600,266
|
|
20231115,093000,425804700,62600,62600,62600,62600,38
|
|
20231115,092900,423425900,62600,62600,62600,62600,30
|
|
20231115,092800,421547900,62600,62600,62600,62600,364
|
|
20231115,092700,398761500,62700,62700,62700,62700,0
|
|
20231115,092600,398761500,62700,62700,62700,62700,140
|
|
20231115,092500,389983500,62700,62900,63100,62700,33
|
|
20231115,092400,387909200,63000,63100,63100,63000,40
|
|
20231115,092300,385388400,63100,63200,63200,63100,2
|
|
20231115,092200,385262100,63300,63300,63300,63300,72
|
|
20231115,092100,380704500,63300,63200,63300,63200,447
|
|
20231115,092000,352439500,63200,63000,63200,63000,93
|
|
20231115,091900,346574000,63000,63000,63000,63000,116
|
|
20231115,091800,339266000,63100,63000,63100,63000,94
|
|
20231115,091700,333336600,63000,63000,63000,63000,29
|
|
20231115,091600,331509600,63000,63100,63100,63000,146
|
|
20231115,091500,322306000,63100,62800,63100,62800,324
|
|
20231115,091400,301899800,62900,62900,62900,62900,13
|
|
20231115,091300,301082100,62600,63000,63000,62600,119
|
|
20231115,091200,293629900,62700,62700,63000,62700,1160
|
|
20231115,091100,220786100,62700,62600,62700,62500,39
|
|
20231115,091000,218346300,62600,62600,62600,62600,50
|
|
20231115,090900,215216300,62500,62700,62700,62500,156
|
|
20231115,090800,205447900,62600,62500,62800,62500,4
|
|
20231115,090700,205197400,62700,62600,62700,62500,118
|
|
20231115,090600,197809100,62600,62700,62800,62600,323
|
|
20231115,090500,177586300,62600,63100,63100,62600,473
|
|
20231115,090400,147950900,63100,63000,63100,62900,121
|
|
20231115,090300,140327100,63000,63200,63500,63000,438
|
|
20231115,090200,112582100,62900,62500,63200,62500,426
|
|
20231115,090100,85780000,62800,62900,63000,62400,736
|
|
20231115,090000,39700000,62900,62500,63000,62500,634
|