682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231115,201900,110904110,6480,6480,6480,6480,407
|
|
20231115,201800,110904110,6480,6480,6480,6480,0
|
|
20231115,201700,110904110,6480,6480,6480,6480,0
|
|
20231115,201600,110904110,6480,6480,6480,6480,0
|
|
20231115,201500,110904110,6480,6480,6480,6480,0
|
|
20231115,201400,110904110,6480,6480,6480,6480,0
|
|
20231115,201300,110904110,6480,6480,6480,6480,0
|
|
20231115,201200,110904110,6480,6480,6480,6480,0
|
|
20231115,201100,110904110,6480,6480,6480,6480,0
|
|
20231115,201000,110904110,6480,6480,6480,6480,0
|
|
20231115,200900,110904110,6480,6480,6480,6480,0
|
|
20231115,200800,110904110,6480,6480,6480,6480,0
|
|
20231115,200700,110904110,6480,6480,6480,6480,0
|
|
20231115,200600,110904110,6480,6480,6480,6480,0
|
|
20231115,200500,110904110,6480,6480,6480,6480,0
|
|
20231115,200400,110904110,6480,6480,6480,6480,0
|
|
20231115,200300,110904110,6480,6480,6480,6480,0
|
|
20231115,200200,110904110,6480,6480,6480,6480,0
|
|
20231115,200100,110904110,6480,6480,6480,6480,0
|
|
20231115,200000,110904110,6480,6480,6480,6480,0
|
|
20231115,195900,110904110,6480,6480,6480,6480,0
|
|
20231115,195800,110904110,6480,6480,6480,6480,0
|
|
20231115,195700,110904110,6480,6480,6480,6480,0
|
|
20231115,195600,110904110,6480,6480,6480,6480,0
|
|
20231115,195500,110904110,6480,6480,6480,6480,0
|
|
20231115,195400,110904110,6480,6480,6480,6480,0
|
|
20231115,195300,110904110,6480,6480,6480,6480,0
|
|
20231115,195200,110904110,6480,6480,6480,6480,0
|
|
20231115,195100,110904110,6480,6480,6480,6480,0
|
|
20231115,195000,110904110,6480,6480,6480,6480,0
|
|
20231115,194900,110904110,6480,6480,6480,6480,407
|
|
20231115,194800,110904110,6480,6480,6480,6480,0
|
|
20231115,194700,110904110,6480,6480,6480,6480,0
|
|
20231115,194600,110904110,6480,6480,6480,6480,0
|
|
20231115,194500,110904110,6480,6480,6480,6480,0
|
|
20231115,194400,110904110,6480,6480,6480,6480,0
|
|
20231115,194300,110904110,6480,6480,6480,6480,0
|
|
20231115,194200,110904110,6480,6480,6480,6480,0
|
|
20231115,194100,110904110,6480,6480,6480,6480,0
|
|
20231115,194000,110904110,6480,6480,6480,6480,0
|
|
20231115,193900,110904110,6480,6480,6480,6480,0
|
|
20231115,193800,110904110,6480,6480,6480,6480,0
|
|
20231115,193700,110904110,6480,6480,6480,6480,0
|
|
20231115,193600,110904110,6480,6480,6480,6480,0
|
|
20231115,193500,110904110,6480,6480,6480,6480,0
|
|
20231115,193400,110904110,6480,6480,6480,6480,0
|
|
20231115,193300,110904110,6480,6480,6480,6480,0
|
|
20231115,193200,110904110,6480,6480,6480,6480,0
|
|
20231115,193100,110904110,6480,6480,6480,6480,0
|
|
20231115,193000,110904110,6480,6480,6480,6480,0
|
|
20231115,192900,110904110,6480,6480,6480,6480,0
|
|
20231115,192800,110904110,6480,6480,6480,6480,0
|
|
20231115,192700,110904110,6480,6480,6480,6480,0
|
|
20231115,192600,110904110,6480,6480,6480,6480,0
|
|
20231115,192500,110904110,6480,6480,6480,6480,0
|
|
20231115,192400,110904110,6480,6480,6480,6480,0
|
|
20231115,192300,110904110,6480,6480,6480,6480,0
|
|
20231115,192200,110904110,6480,6480,6480,6480,0
|
|
20231115,192100,110904110,6480,6480,6480,6480,0
|
|
20231115,192000,110904110,6480,6480,6480,6480,0
|
|
20231115,191900,110904110,6480,6480,6480,6480,407
|
|
20231115,191800,110904110,6480,6480,6480,6480,0
|
|
20231115,191700,110904110,6480,6480,6480,6480,0
|
|
20231115,191600,110904110,6480,6480,6480,6480,0
|
|
20231115,191500,110904110,6480,6480,6480,6480,0
|
|
20231115,191400,110904110,6480,6480,6480,6480,0
|
|
20231115,191300,110904110,6480,6480,6480,6480,0
|
|
20231115,191200,110904110,6480,6480,6480,6480,0
|
|
20231115,191100,110904110,6480,6480,6480,6480,0
|
|
20231115,191000,110904110,6480,6480,6480,6480,0
|
|
20231115,190900,110904110,6480,6480,6480,6480,0
|
|
20231115,190800,110904110,6480,6480,6480,6480,0
|
|
20231115,190700,110904110,6480,6480,6480,6480,0
|
|
20231115,190600,110904110,6480,6480,6480,6480,0
|
|
20231115,190500,110904110,6480,6480,6480,6480,0
|
|
20231115,190400,110904110,6480,6480,6480,6480,0
|
|
20231115,190300,110904110,6480,6480,6480,6480,0
|
|
20231115,190200,110904110,6480,6480,6480,6480,0
|
|
20231115,190100,110904110,6480,6480,6480,6480,0
|
|
20231115,190000,110904110,6480,6480,6480,6480,0
|
|
20231115,185900,110904110,6480,6480,6480,6480,0
|
|
20231115,185800,110904110,6480,6480,6480,6480,0
|
|
20231115,185700,110904110,6480,6480,6480,6480,0
|
|
20231115,185600,110904110,6480,6480,6480,6480,0
|
|
20231115,185500,110904110,6480,6480,6480,6480,0
|
|
20231115,185400,110904110,6480,6480,6480,6480,0
|
|
20231115,185300,110904110,6480,6480,6480,6480,0
|
|
20231115,185200,110904110,6480,6480,6480,6480,0
|
|
20231115,185100,110904110,6480,6480,6480,6480,0
|
|
20231115,185000,110904110,6480,6480,6480,6480,0
|
|
20231115,184900,110904110,6480,6480,6480,6480,407
|
|
20231115,184800,110904110,6480,6480,6480,6480,0
|
|
20231115,184700,110904110,6480,6480,6480,6480,0
|
|
20231115,184600,110904110,6480,6480,6480,6480,0
|
|
20231115,184500,110904110,6480,6480,6480,6480,0
|
|
20231115,184400,110904110,6480,6480,6480,6480,0
|
|
20231115,184300,110904110,6480,6480,6480,6480,0
|
|
20231115,184200,110904110,6480,6480,6480,6480,0
|
|
20231115,184100,110904110,6480,6480,6480,6480,0
|
|
20231115,184000,110904110,6480,6480,6480,6480,0
|
|
20231115,183900,110904110,6480,6480,6480,6480,0
|
|
20231115,183800,110904110,6480,6480,6480,6480,0
|
|
20231115,183700,110904110,6480,6480,6480,6480,0
|
|
20231115,183600,110904110,6480,6480,6480,6480,0
|
|
20231115,183500,110904110,6480,6480,6480,6480,0
|
|
20231115,183400,110904110,6480,6480,6480,6480,0
|
|
20231115,183300,110904110,6480,6480,6480,6480,0
|
|
20231115,183200,110904110,6480,6480,6480,6480,0
|
|
20231115,183100,110904110,6480,6480,6480,6480,0
|
|
20231115,183000,110904110,6480,6480,6480,6480,0
|
|
20231115,182900,110904110,6480,6480,6480,6480,0
|
|
20231115,182800,110904110,6480,6480,6480,6480,0
|
|
20231115,182700,110904110,6480,6480,6480,6480,0
|
|
20231115,182600,110904110,6480,6480,6480,6480,0
|
|
20231115,182500,110904110,6480,6480,6480,6480,0
|
|
20231115,182400,110904110,6480,6480,6480,6480,0
|
|
20231115,182300,110904110,6480,6480,6480,6480,0
|
|
20231115,182200,110904110,6480,6480,6480,6480,0
|
|
20231115,182100,110904110,6480,6480,6480,6480,0
|
|
20231115,182000,110904110,6480,6480,6480,6480,0
|
|
20231115,181900,110904110,6480,6480,6480,6480,407
|
|
20231115,181800,110904110,6480,6480,6480,6480,0
|
|
20231115,181700,110904110,6480,6480,6480,6480,0
|
|
20231115,181600,110904110,6480,6480,6480,6480,0
|
|
20231115,181500,110904110,6480,6480,6480,6480,0
|
|
20231115,181400,110904110,6480,6480,6480,6480,0
|
|
20231115,181300,110904110,6480,6480,6480,6480,0
|
|
20231115,181200,110904110,6480,6480,6480,6480,0
|
|
20231115,181100,110904110,6480,6480,6480,6480,0
|
|
20231115,181000,110904110,6480,6480,6480,6480,0
|
|
20231115,180900,110904110,6480,6480,6480,6480,0
|
|
20231115,180800,110904110,6480,6480,6480,6480,0
|
|
20231115,180700,110904110,6480,6480,6480,6480,0
|
|
20231115,180600,110904110,6480,6480,6480,6480,0
|
|
20231115,180500,110904110,6480,6480,6480,6480,0
|
|
20231115,180400,110904110,6480,6480,6480,6480,0
|
|
20231115,180300,110904110,6480,6480,6480,6480,0
|
|
20231115,180200,110904110,6480,6480,6480,6480,0
|
|
20231115,180100,110904110,6480,6480,6480,6480,0
|
|
20231115,180000,110904110,6480,6480,6480,6480,0
|
|
20231115,175900,110904110,6480,6480,6480,6480,0
|
|
20231115,175800,110904110,6480,6480,6480,6480,0
|
|
20231115,175700,110904110,6480,6480,6480,6480,0
|
|
20231115,175600,110904110,6480,6480,6480,6480,0
|
|
20231115,175500,110904110,6480,6480,6480,6480,0
|
|
20231115,175400,110904110,6480,6480,6480,6480,0
|
|
20231115,175300,110904110,6480,6480,6480,6480,0
|
|
20231115,175200,110904110,6480,6480,6480,6480,0
|
|
20231115,175100,110904110,6480,6480,6480,6480,0
|
|
20231115,175000,110904110,6480,6480,6480,6480,0
|
|
20231115,174900,110904110,6480,6480,6480,6480,407
|
|
20231115,174800,110904110,6480,6480,6480,6480,0
|
|
20231115,174700,110904110,6480,6480,6480,6480,0
|
|
20231115,174600,110904110,6480,6480,6480,6480,0
|
|
20231115,174500,110904110,6480,6480,6480,6480,0
|
|
20231115,174400,110904110,6480,6480,6480,6480,0
|
|
20231115,174300,110904110,6480,6480,6480,6480,0
|
|
20231115,174200,110904110,6480,6480,6480,6480,0
|
|
20231115,174100,110904110,6480,6480,6480,6480,0
|
|
20231115,174000,110904110,6480,6480,6480,6480,0
|
|
20231115,173900,110904110,6480,6480,6480,6480,0
|
|
20231115,173800,110904110,6480,6480,6480,6480,0
|
|
20231115,173700,110904110,6480,6480,6480,6480,0
|
|
20231115,173600,110904110,6480,6480,6480,6480,0
|
|
20231115,173500,110904110,6480,6480,6480,6480,0
|
|
20231115,173400,110904110,6480,6480,6480,6480,0
|
|
20231115,173300,110904110,6480,6480,6480,6480,0
|
|
20231115,173200,110904110,6480,6480,6480,6480,0
|
|
20231115,173100,110904110,6480,6480,6480,6480,0
|
|
20231115,173000,110904110,6480,6480,6480,6480,0
|
|
20231115,172900,110904110,6480,6480,6480,6480,0
|
|
20231115,172800,110904110,6480,6480,6480,6480,0
|
|
20231115,172700,110904110,6480,6480,6480,6480,0
|
|
20231115,172600,110904110,6480,6480,6480,6480,0
|
|
20231115,172500,110904110,6480,6480,6480,6480,0
|
|
20231115,172400,110904110,6480,6480,6480,6480,0
|
|
20231115,172300,110904110,6480,6480,6480,6480,0
|
|
20231115,172200,110904110,6480,6480,6480,6480,0
|
|
20231115,172100,110904110,6480,6480,6480,6480,0
|
|
20231115,172000,110904110,6480,6480,6480,6480,0
|
|
20231115,171900,110904110,6480,6480,6480,6480,407
|
|
20231115,171800,110904110,6480,6480,6480,6480,0
|
|
20231115,171700,110904110,6480,6480,6480,6480,0
|
|
20231115,171600,110904110,6480,6480,6480,6480,0
|
|
20231115,171500,110904110,6480,6480,6480,6480,0
|
|
20231115,171400,110904110,6480,6480,6480,6480,0
|
|
20231115,171300,110904110,6480,6480,6480,6480,0
|
|
20231115,171200,110904110,6480,6480,6480,6480,0
|
|
20231115,171100,110904110,6480,6480,6480,6480,0
|
|
20231115,171000,110904110,6480,6480,6480,6480,0
|
|
20231115,170900,110904110,6480,6480,6480,6480,0
|
|
20231115,170800,110904110,6480,6480,6480,6480,0
|
|
20231115,170700,110904110,6480,6480,6480,6480,0
|
|
20231115,170600,110904110,6480,6480,6480,6480,0
|
|
20231115,170500,110904110,6480,6480,6480,6480,0
|
|
20231115,170400,110904110,6480,6480,6480,6480,0
|
|
20231115,170300,110904110,6480,6480,6480,6480,0
|
|
20231115,170200,110904110,6480,6480,6480,6480,0
|
|
20231115,170100,110904110,6480,6480,6480,6480,0
|
|
20231115,170000,110904110,6480,6480,6480,6480,0
|
|
20231115,165900,110904110,6480,6480,6480,6480,0
|
|
20231115,165800,110904110,6480,6480,6480,6480,0
|
|
20231115,165700,110904110,6480,6480,6480,6480,0
|
|
20231115,165600,110904110,6480,6480,6480,6480,0
|
|
20231115,165500,110904110,6480,6480,6480,6480,0
|
|
20231115,165400,110904110,6480,6480,6480,6480,0
|
|
20231115,165300,110904110,6480,6480,6480,6480,0
|
|
20231115,165200,110904110,6480,6480,6480,6480,0
|
|
20231115,165100,110904110,6480,6480,6480,6480,0
|
|
20231115,165000,110904110,6480,6480,6480,6480,0
|
|
20231115,164900,110904110,6480,6480,6480,6480,407
|
|
20231115,164800,110904110,6480,6480,6480,6480,0
|
|
20231115,164700,110904110,6480,6480,6480,6480,0
|
|
20231115,164600,110904110,6480,6480,6480,6480,0
|
|
20231115,164500,110904110,6480,6480,6480,6480,0
|
|
20231115,164400,110904110,6480,6480,6480,6480,0
|
|
20231115,164300,110904110,6480,6480,6480,6480,0
|
|
20231115,164200,110904110,6480,6480,6480,6480,0
|
|
20231115,164100,110904110,6480,6480,6480,6480,0
|
|
20231115,164000,110904110,6480,6480,6480,6480,0
|
|
20231115,163900,110904110,6480,6480,6480,6480,0
|
|
20231115,163800,110904110,6480,6480,6480,6480,0
|
|
20231115,163700,110904110,6480,6480,6480,6480,0
|
|
20231115,163600,110904110,6480,6480,6480,6480,0
|
|
20231115,163500,110904110,6480,6480,6480,6480,0
|
|
20231115,163400,110904110,6480,6480,6480,6480,0
|
|
20231115,163300,110904110,6480,6480,6480,6480,0
|
|
20231115,163200,110904110,6480,6480,6480,6480,0
|
|
20231115,163100,110904110,6480,6480,6480,6480,0
|
|
20231115,163000,110904110,6480,6480,6480,6480,0
|
|
20231115,162900,110904110,6480,6480,6480,6480,0
|
|
20231115,162800,110904110,6480,6480,6480,6480,0
|
|
20231115,162700,110904110,6480,6480,6480,6480,0
|
|
20231115,162600,110904110,6480,6480,6480,6480,0
|
|
20231115,162500,110904110,6480,6480,6480,6480,0
|
|
20231115,162400,110904110,6480,6480,6480,6480,0
|
|
20231115,162300,110904110,6480,6480,6480,6480,0
|
|
20231115,162200,110904110,6480,6480,6480,6480,0
|
|
20231115,162100,110904110,6480,6480,6480,6480,0
|
|
20231115,162000,110904110,6480,6480,6480,6480,0
|
|
20231115,161900,110904110,6480,6480,6480,6480,407
|
|
20231115,161800,110904110,6480,6480,6480,6480,0
|
|
20231115,161700,110904110,6480,6480,6480,6480,0
|
|
20231115,161600,110904110,6480,6480,6480,6480,0
|
|
20231115,161500,110904110,6480,6480,6480,6480,0
|
|
20231115,161400,110904110,6480,6480,6480,6480,0
|
|
20231115,161300,110904110,6480,6480,6480,6480,0
|
|
20231115,161200,110904110,6480,6480,6480,6480,0
|
|
20231115,161100,110904110,6480,6480,6480,6480,0
|
|
20231115,161000,110904110,6480,6480,6480,6480,0
|
|
20231115,160900,110904110,6480,6480,6480,6480,0
|
|
20231115,160800,110904110,6480,6480,6480,6480,0
|
|
20231115,160700,110904110,6480,6480,6480,6480,0
|
|
20231115,160600,110904110,6480,6480,6480,6480,0
|
|
20231115,160500,110904110,6480,6480,6480,6480,0
|
|
20231115,160400,110904110,6480,6480,6480,6480,0
|
|
20231115,160300,110904110,6480,6480,6480,6480,0
|
|
20231115,160200,110904110,6480,6480,6480,6480,0
|
|
20231115,160100,110904110,6480,6480,6480,6480,0
|
|
20231115,160000,110904110,6480,6480,6480,6480,0
|
|
20231115,155900,110904110,6480,6480,6480,6480,0
|
|
20231115,155800,110904110,6480,6480,6480,6480,0
|
|
20231115,155700,110904110,6480,6480,6480,6480,0
|
|
20231115,155600,110904110,6480,6480,6480,6480,0
|
|
20231115,155500,110904110,6480,6480,6480,6480,0
|
|
20231115,155400,110904110,6480,6480,6480,6480,0
|
|
20231115,155300,110904110,6480,6480,6480,6480,0
|
|
20231115,155200,110904110,6480,6480,6480,6480,0
|
|
20231115,155100,110904110,6480,6480,6480,6480,0
|
|
20231115,155000,110904110,6480,6480,6480,6480,0
|
|
20231115,154900,110904110,6480,6480,6480,6480,407
|
|
20231115,154800,110904110,6480,6480,6480,6480,0
|
|
20231115,154700,110904110,6480,6480,6480,6480,0
|
|
20231115,154600,110904110,6480,6480,6480,6480,0
|
|
20231115,154500,110904110,6480,6480,6480,6480,0
|
|
20231115,154400,110904110,6480,6480,6480,6480,0
|
|
20231115,154300,110904110,6480,6480,6480,6480,0
|
|
20231115,154200,110904110,6480,6480,6480,6480,0
|
|
20231115,154100,110904110,6480,6480,6480,6480,0
|
|
20231115,154000,110904110,6480,6480,6480,6480,0
|
|
20231115,153900,110904110,6480,6480,6480,6480,0
|
|
20231115,153800,110904110,6480,6480,6480,6480,0
|
|
20231115,153700,110904110,6480,6480,6480,6480,0
|
|
20231115,153600,110904110,6480,6480,6480,6480,0
|
|
20231115,153500,110904110,6480,6480,6480,6480,0
|
|
20231115,153400,110904110,6480,6480,6480,6480,0
|
|
20231115,153300,110904110,6480,6480,6480,6480,0
|
|
20231115,153200,110904110,6480,6480,6480,6480,0
|
|
20231115,153100,110904110,6480,6480,6480,6480,0
|
|
20231115,153000,110904110,6480,6480,6480,6480,407
|
|
20231115,152900,108266750,6390,6390,6390,6390,0
|
|
20231115,152800,108266750,6390,6390,6390,6390,0
|
|
20231115,152700,108266750,6390,6390,6390,6390,0
|
|
20231115,152600,108266750,6390,6390,6390,6390,0
|
|
20231115,152500,108266750,6390,6390,6390,6390,0
|
|
20231115,152400,108266750,6390,6390,6390,6390,0
|
|
20231115,152300,108266750,6390,6390,6390,6390,0
|
|
20231115,152200,108266750,6390,6390,6390,6390,0
|
|
20231115,152100,108266750,6390,6390,6390,6390,0
|
|
20231115,152000,108266750,6390,6390,6390,6390,0
|
|
20231115,151900,108266750,6390,6450,6460,6390,736
|
|
20231115,151800,103519680,6460,6460,6460,6400,64
|
|
20231115,151700,103106420,6460,6400,6460,6390,228
|
|
20231115,151600,101648440,6460,6450,6460,6450,25
|
|
20231115,151500,101487140,6460,6410,6460,6410,107
|
|
20231115,151400,100801080,6430,6430,6430,6430,0
|
|
20231115,151300,100801080,6430,6430,6430,6430,186
|
|
20231115,151200,99605100,6470,6440,6470,6440,300
|
|
20231115,151100,97672630,6400,6400,6400,6400,300
|
|
20231115,151000,95752630,6400,6400,6400,6400,0
|
|
20231115,150900,95752630,6400,6440,6440,6400,9
|
|
20231115,150800,95694990,6400,6400,6400,6400,0
|
|
20231115,150700,95694990,6400,6400,6400,6400,0
|
|
20231115,150600,95694990,6400,6400,6400,6400,0
|
|
20231115,150500,95694990,6400,6400,6400,6400,0
|
|
20231115,150400,95694990,6400,6400,6400,6400,0
|
|
20231115,150300,95694990,6400,6400,6400,6400,0
|
|
20231115,150200,95694990,6400,6400,6400,6400,0
|
|
20231115,150100,95694990,6400,6400,6400,6400,0
|
|
20231115,150000,95694990,6400,6400,6400,6400,0
|
|
20231115,145900,95694990,6400,6400,6400,6400,0
|
|
20231115,145800,95694990,6400,6440,6440,6400,6
|
|
20231115,145700,95656510,6440,6440,6440,6440,1
|
|
20231115,145600,95650070,6430,6430,6430,6430,841
|
|
20231115,145500,90242440,6420,6420,6420,6420,0
|
|
20231115,145400,90242440,6420,6420,6420,6420,64
|
|
20231115,145300,89831560,6390,6390,6390,6390,0
|
|
20231115,145200,89831560,6390,6390,6390,6390,0
|
|
20231115,145100,89831560,6390,6390,6390,6390,0
|
|
20231115,145000,89831560,6390,6390,6390,6390,0
|
|
20231115,144900,89831560,6390,6390,6390,6390,0
|
|
20231115,144800,89831560,6390,6420,6420,6390,669
|
|
20231115,144700,85536640,6420,6420,6420,6420,0
|
|
20231115,144600,85536640,6420,6420,6420,6420,1
|
|
20231115,144500,85530220,6400,6400,6400,6400,0
|
|
20231115,144400,85530220,6400,6400,6400,6400,0
|
|
20231115,144300,85530220,6400,6400,6400,6400,0
|
|
20231115,144200,85530220,6400,6400,6400,6400,0
|
|
20231115,144100,85530220,6400,6400,6400,6400,327
|
|
20231115,144000,83437420,6450,6450,6450,6450,0
|
|
20231115,143900,83437420,6450,6450,6450,6450,0
|
|
20231115,143800,83437420,6450,6450,6450,6450,0
|
|
20231115,143700,83437420,6450,6450,6450,6450,0
|
|
20231115,143600,83437420,6450,6450,6450,6450,0
|
|
20231115,143500,83437420,6450,6450,6450,6450,0
|
|
20231115,143400,83437420,6450,6450,6450,6450,0
|
|
20231115,143300,83437420,6450,6450,6450,6450,0
|
|
20231115,143200,83437420,6450,6450,6450,6450,0
|
|
20231115,143100,83437420,6450,6450,6450,6450,0
|
|
20231115,143000,83437420,6450,6450,6450,6450,0
|
|
20231115,142900,83437420,6450,6450,6450,6450,0
|
|
20231115,142800,83437420,6450,6450,6450,6450,0
|
|
20231115,142700,83437420,6450,6450,6450,6450,0
|
|
20231115,142600,83437420,6450,6450,6450,6450,0
|
|
20231115,142500,83437420,6450,6450,6450,6450,0
|
|
20231115,142400,83437420,6450,6450,6450,6450,0
|
|
20231115,142300,83437420,6450,6450,6450,6450,0
|
|
20231115,142200,83437420,6450,6450,6450,6450,0
|
|
20231115,142100,83437420,6450,6450,6450,6450,0
|
|
20231115,142000,83437420,6450,6450,6450,6450,0
|
|
20231115,141900,83437420,6450,6450,6450,6450,0
|
|
20231115,141800,83437420,6450,6450,6450,6450,0
|
|
20231115,141700,83437420,6450,6450,6450,6450,0
|
|
20231115,141600,83437420,6450,6450,6450,6450,0
|
|
20231115,141500,83437420,6450,6450,6450,6450,0
|
|
20231115,141400,83437420,6450,6450,6450,6450,0
|
|
20231115,141300,83437420,6450,6450,6450,6450,0
|
|
20231115,141200,83437420,6450,6450,6450,6450,0
|
|
20231115,141100,83437420,6450,6450,6450,6450,0
|
|
20231115,141000,83437420,6450,6450,6450,6450,30
|
|
20231115,140900,83243920,6400,6410,6410,6400,50
|
|
20231115,140800,82923630,6410,6410,6410,6410,0
|
|
20231115,140700,82923630,6410,6410,6410,6410,5
|
|
20231115,140600,82891580,6400,6400,6400,6400,0
|
|
20231115,140500,82891580,6400,6400,6400,6400,0
|
|
20231115,140400,82891580,6400,6400,6400,6400,0
|
|
20231115,140300,82891580,6400,6400,6400,6400,0
|
|
20231115,140200,82891580,6400,6400,6400,6400,0
|
|
20231115,140100,82891580,6400,6400,6400,6400,0
|
|
20231115,140000,82891580,6400,6400,6400,6400,0
|
|
20231115,135900,82891580,6400,6400,6400,6400,0
|
|
20231115,135800,82891580,6400,6400,6400,6400,0
|
|
20231115,135700,82891580,6400,6400,6400,6400,0
|
|
20231115,135600,82891580,6400,6400,6400,6400,0
|
|
20231115,135500,82891580,6400,6400,6400,6400,0
|
|
20231115,135400,82891580,6400,6400,6400,6400,0
|
|
20231115,135300,82891580,6400,6400,6400,6400,0
|
|
20231115,135200,82891580,6400,6400,6400,6400,0
|
|
20231115,135100,82891580,6400,6400,6400,6400,0
|
|
20231115,135000,82891580,6400,6420,6420,6400,500
|
|
20231115,134900,79686360,6470,6470,6470,6470,0
|
|
20231115,134800,79686360,6470,6470,6470,6470,0
|
|
20231115,134700,79686360,6470,6470,6470,6470,0
|
|
20231115,134600,79686360,6470,6470,6470,6470,0
|
|
20231115,134500,79686360,6470,6470,6470,6470,0
|
|
20231115,134400,79686360,6470,6470,6470,6470,0
|
|
20231115,134300,79686360,6470,6470,6470,6470,1
|
|
20231115,134200,79679890,6420,6420,6420,6420,0
|
|
20231115,134100,79679890,6420,6420,6420,6420,0
|
|
20231115,134000,79679890,6420,6420,6420,6420,0
|
|
20231115,133900,79679890,6420,6420,6420,6420,0
|
|
20231115,133800,79679890,6420,6420,6420,6420,0
|
|
20231115,133700,79679890,6420,6420,6420,6420,0
|
|
20231115,133600,79679890,6420,6420,6420,6420,0
|
|
20231115,133500,79679890,6420,6420,6420,6420,0
|
|
20231115,133400,79679890,6420,6420,6420,6420,0
|
|
20231115,133300,79679890,6420,6420,6420,6420,0
|
|
20231115,133200,79679890,6420,6420,6420,6420,1
|
|
20231115,133100,79673470,6440,6440,6440,6440,0
|
|
20231115,133000,79673470,6440,6440,6440,6440,0
|
|
20231115,132900,79673470,6440,6440,6440,6440,0
|
|
20231115,132800,79673470,6440,6440,6440,6440,0
|
|
20231115,132700,79673470,6440,6440,6440,6440,0
|
|
20231115,132600,79673470,6440,6440,6440,6440,0
|
|
20231115,132500,79673470,6440,6450,6450,6440,160
|
|
20231115,132400,78642460,6460,6460,6460,6460,0
|
|
20231115,132300,78642460,6460,6470,6470,6460,81
|
|
20231115,132200,78118910,6470,6470,6470,6470,0
|
|
20231115,132100,78118910,6470,6470,6470,6470,53
|
|
20231115,132000,77776000,6460,6470,6470,6460,114
|
|
20231115,131900,77038630,6460,6460,6460,6460,0
|
|
20231115,131800,77038630,6460,6460,6460,6460,60
|
|
20231115,131700,76651030,6460,6460,6460,6460,0
|
|
20231115,131600,76651030,6460,6460,6460,6460,0
|
|
20231115,131500,76651030,6460,6460,6460,6460,0
|
|
20231115,131400,76651030,6460,6460,6460,6460,162
|
|
20231115,131300,75604510,6460,6460,6460,6460,0
|
|
20231115,131200,75604510,6460,6460,6460,6460,0
|
|
20231115,131100,75604510,6460,6460,6460,6460,0
|
|
20231115,131000,75604510,6460,6460,6460,6460,0
|
|
20231115,130900,75604510,6460,6460,6460,6460,0
|
|
20231115,130800,75604510,6460,6460,6460,6460,0
|
|
20231115,130700,75604510,6460,6460,6460,6460,0
|
|
20231115,130600,75604510,6460,6460,6460,6460,0
|
|
20231115,130500,75604510,6460,6460,6460,6460,0
|
|
20231115,130400,75604510,6460,6460,6460,6460,0
|
|
20231115,130300,75604510,6460,6460,6460,6460,0
|
|
20231115,130200,75604510,6460,6460,6460,6460,1
|
|
20231115,130100,75598050,6410,6420,6420,6410,100
|
|
20231115,130000,74956780,6420,6420,6420,6420,300
|
|
20231115,125900,73030780,6420,6420,6420,6420,0
|
|
20231115,125800,73030780,6420,6420,6420,6420,0
|
|
20231115,125700,73030780,6420,6420,6420,6420,0
|
|
20231115,125600,73030780,6420,6420,6420,6420,89
|
|
20231115,125500,72459400,6420,6420,6420,6420,0
|
|
20231115,125400,72459400,6420,6420,6420,6420,0
|
|
20231115,125300,72459400,6420,6420,6420,6420,0
|
|
20231115,125200,72459400,6420,6420,6420,6420,0
|
|
20231115,125100,72459400,6420,6420,6420,6420,0
|
|
20231115,125000,72459400,6420,6420,6420,6420,0
|
|
20231115,124900,72459400,6420,6420,6420,6420,0
|
|
20231115,124800,72459400,6420,6420,6420,6420,0
|
|
20231115,124700,72459400,6420,6420,6420,6420,0
|
|
20231115,124600,72459400,6420,6420,6420,6420,0
|
|
20231115,124500,72459400,6420,6420,6420,6420,0
|
|
20231115,124400,72459400,6420,6420,6420,6420,0
|
|
20231115,124300,72459400,6420,6420,6420,6420,0
|
|
20231115,124200,72459400,6420,6420,6420,6420,0
|
|
20231115,124100,72459400,6420,6420,6420,6420,0
|
|
20231115,124000,72459400,6420,6420,6420,6420,1
|
|
20231115,123900,72452980,6420,6420,6420,6420,0
|
|
20231115,123800,72452980,6420,6420,6420,6420,0
|
|
20231115,123700,72452980,6420,6420,6420,6420,0
|
|
20231115,123600,72452980,6420,6420,6420,6420,0
|
|
20231115,123500,72452980,6420,6420,6420,6420,0
|
|
20231115,123400,72452980,6420,6420,6420,6420,13
|
|
20231115,123300,72369520,6460,6460,6460,6460,0
|
|
20231115,123200,72369520,6460,6460,6460,6460,0
|
|
20231115,123100,72369520,6460,6460,6460,6460,0
|
|
20231115,123000,72369520,6460,6460,6460,6460,0
|
|
20231115,122900,72369520,6460,6460,6460,6460,0
|
|
20231115,122800,72369520,6460,6460,6460,6460,0
|
|
20231115,122700,72369520,6460,6460,6460,6460,0
|
|
20231115,122600,72369520,6460,6460,6460,6460,0
|
|
20231115,122500,72369520,6460,6440,6460,6440,237
|
|
20231115,122400,70839700,6420,6420,6420,6420,0
|
|
20231115,122300,70839700,6420,6420,6420,6420,0
|
|
20231115,122200,70839700,6420,6420,6420,6420,0
|
|
20231115,122100,70839700,6420,6420,6420,6420,0
|
|
20231115,122000,70839700,6420,6420,6420,6420,0
|
|
20231115,121900,70839700,6420,6420,6420,6420,0
|
|
20231115,121800,70839700,6420,6420,6420,6420,0
|
|
20231115,121700,70839700,6420,6420,6420,6420,0
|
|
20231115,121600,70839700,6420,6440,6440,6420,104
|
|
20231115,121500,70170020,6440,6440,6440,6440,0
|
|
20231115,121400,70170020,6440,6440,6440,6440,0
|
|
20231115,121300,70170020,6440,6440,6440,6440,0
|
|
20231115,121200,70170020,6440,6440,6440,6440,1
|
|
20231115,121100,70163580,6420,6420,6420,6420,0
|
|
20231115,121000,70163580,6420,6420,6420,6420,0
|
|
20231115,120900,70163580,6420,6420,6420,6420,0
|
|
20231115,120800,70163580,6420,6420,6420,6420,0
|
|
20231115,120700,70163580,6420,6420,6420,6420,0
|
|
20231115,120600,70163580,6420,6420,6420,6420,0
|
|
20231115,120500,70163580,6420,6420,6420,6420,0
|
|
20231115,120400,70163580,6420,6420,6420,6420,0
|
|
20231115,120300,70163580,6420,6420,6420,6420,0
|
|
20231115,120200,70163580,6420,6420,6420,6420,0
|
|
20231115,120100,70163580,6420,6420,6420,6420,0
|
|
20231115,120000,70163580,6420,6420,6420,6420,0
|
|
20231115,115900,70163580,6420,6420,6420,6420,0
|
|
20231115,115800,70163580,6420,6420,6420,6420,60
|
|
20231115,115700,69778380,6440,6440,6440,6440,0
|
|
20231115,115600,69778380,6440,6440,6440,6440,0
|
|
20231115,115500,69778380,6440,6440,6440,6440,0
|
|
20231115,115400,69778380,6440,6440,6440,6440,0
|
|
20231115,115300,69778380,6440,6440,6440,6440,0
|
|
20231115,115200,69778380,6440,6440,6440,6440,0
|
|
20231115,115100,69778380,6440,6440,6440,6440,0
|
|
20231115,115000,69778380,6440,6440,6440,6440,6
|
|
20231115,114900,69739740,6420,6420,6420,6420,0
|
|
20231115,114800,69739740,6420,6420,6420,6420,0
|
|
20231115,114700,69739740,6420,6420,6420,6420,0
|
|
20231115,114600,69739740,6420,6420,6420,6420,0
|
|
20231115,114500,69739740,6420,6420,6420,6420,0
|
|
20231115,114400,69739740,6420,6420,6420,6420,0
|
|
20231115,114300,69739740,6420,6420,6420,6420,7
|
|
20231115,114200,69694800,6420,6420,6420,6420,0
|
|
20231115,114100,69694800,6420,6420,6420,6420,0
|
|
20231115,114000,69694800,6420,6420,6420,6420,0
|
|
20231115,113900,69694800,6420,6420,6420,6420,5
|
|
20231115,113800,69662700,6420,6420,6420,6420,0
|
|
20231115,113700,69662700,6420,6420,6420,6420,0
|
|
20231115,113600,69662700,6420,6420,6420,6420,0
|
|
20231115,113500,69662700,6420,6420,6420,6420,0
|
|
20231115,113400,69662700,6420,6420,6420,6420,0
|
|
20231115,113300,69662700,6420,6420,6420,6420,7
|
|
20231115,113200,69617760,6420,6420,6420,6420,93
|
|
20231115,113100,69020700,6420,6420,6420,6420,2
|
|
20231115,113000,69007860,6410,6410,6410,6410,10
|
|
20231115,112900,68943760,6420,6420,6420,6420,0
|
|
20231115,112800,68943760,6420,6420,6420,6420,0
|
|
20231115,112700,68943760,6420,6420,6420,6420,0
|
|
20231115,112600,68943760,6420,6420,6420,6420,0
|
|
20231115,112500,68943760,6420,6420,6420,6420,0
|
|
20231115,112400,68943760,6420,6420,6420,6420,0
|
|
20231115,112300,68943760,6420,6420,6420,6420,0
|
|
20231115,112200,68943760,6420,6420,6420,6420,128
|
|
20231115,112100,68122000,6440,6440,6440,6440,0
|
|
20231115,112000,68122000,6440,6440,6440,6440,0
|
|
20231115,111900,68122000,6440,6440,6440,6440,22
|
|
20231115,111800,67980320,6440,6440,6440,6440,100
|
|
20231115,111700,67336320,6450,6450,6450,6450,0
|
|
20231115,111600,67336320,6450,6450,6450,6450,0
|
|
20231115,111500,67336320,6450,6450,6450,6450,0
|
|
20231115,111400,67336320,6450,6450,6450,6450,0
|
|
20231115,111300,67336320,6450,6450,6450,6450,0
|
|
20231115,111200,67336320,6450,6450,6450,6450,0
|
|
20231115,111100,67336320,6450,6450,6450,6450,0
|
|
20231115,111000,67336320,6450,6450,6450,6450,0
|
|
20231115,110900,67336320,6450,6450,6450,6450,0
|
|
20231115,110800,67336320,6450,6450,6450,6450,5
|
|
20231115,110700,67304070,6450,6450,6450,6450,0
|
|
20231115,110600,67304070,6450,6450,6450,6450,0
|
|
20231115,110500,67304070,6450,6450,6450,6450,26
|
|
20231115,110400,67136370,6450,6440,6450,6440,30
|
|
20231115,110300,66942970,6450,6450,6450,6450,117
|
|
20231115,110200,66188320,6450,6450,6450,6450,0
|
|
20231115,110100,66188320,6450,6450,6450,6450,0
|
|
20231115,110000,66188320,6450,6450,6450,6450,0
|
|
20231115,105900,66188320,6450,6450,6450,6450,0
|
|
20231115,105800,66188320,6450,6450,6450,6450,0
|
|
20231115,105700,66188320,6450,6450,6450,6450,0
|
|
20231115,105600,66188320,6450,6450,6450,6450,0
|
|
20231115,105500,66188320,6450,6450,6450,6450,0
|
|
20231115,105400,66188320,6450,6450,6450,6450,0
|
|
20231115,105300,66188320,6450,6450,6450,6450,0
|
|
20231115,105200,66188320,6450,6450,6450,6450,0
|
|
20231115,105100,66188320,6450,6450,6450,6450,0
|
|
20231115,105000,66188320,6450,6450,6450,6450,0
|
|
20231115,104900,66188320,6450,6450,6450,6450,18
|
|
20231115,104800,66072220,6450,6450,6450,6450,0
|
|
20231115,104700,66072220,6450,6450,6450,6450,0
|
|
20231115,104600,66072220,6450,6450,6450,6450,130
|
|
20231115,104500,65233720,6450,6450,6450,6450,0
|
|
20231115,104400,65233720,6450,6450,6450,6450,0
|
|
20231115,104300,65233720,6450,6450,6450,6450,0
|
|
20231115,104200,65233720,6450,6450,6450,6450,0
|
|
20231115,104100,65233720,6450,6450,6450,6450,0
|
|
20231115,104000,65233720,6450,6450,6450,6450,0
|
|
20231115,103900,65233720,6450,6450,6450,6450,0
|
|
20231115,103800,65233720,6450,6450,6450,6450,0
|
|
20231115,103700,65233720,6450,6450,6450,6450,0
|
|
20231115,103600,65233720,6450,6450,6450,6450,0
|
|
20231115,103500,65233720,6450,6450,6450,6450,0
|
|
20231115,103400,65233720,6450,6450,6450,6450,0
|
|
20231115,103300,65233720,6450,6450,6450,6450,0
|
|
20231115,103200,65233720,6450,6450,6450,6450,0
|
|
20231115,103100,65233720,6450,6450,6450,6450,279
|
|
20231115,103000,63434170,6450,6450,6450,6450,0
|
|
20231115,102900,63434170,6450,6450,6450,6450,576
|
|
20231115,102800,59718970,6490,6490,6490,6490,0
|
|
20231115,102700,59718970,6490,6490,6490,6490,0
|
|
20231115,102600,59718970,6490,6490,6490,6490,0
|
|
20231115,102500,59718970,6490,6490,6490,6490,0
|
|
20231115,102400,59718970,6490,6490,6490,6490,0
|
|
20231115,102300,59718970,6490,6490,6490,6490,0
|
|
20231115,102200,59718970,6490,6490,6490,6490,0
|
|
20231115,102100,59718970,6490,6490,6490,6490,0
|
|
20231115,102000,59718970,6490,6490,6490,6490,0
|
|
20231115,101900,59718970,6490,6490,6490,6490,0
|
|
20231115,101800,59718970,6490,6490,6490,6490,0
|
|
20231115,101700,59718970,6490,6490,6490,6490,0
|
|
20231115,101600,59718970,6490,6490,6490,6490,0
|
|
20231115,101500,59718970,6490,6490,6490,6490,0
|
|
20231115,101400,59718970,6490,6490,6490,6490,0
|
|
20231115,101300,59718970,6490,6490,6490,6490,0
|
|
20231115,101200,59718970,6490,6490,6490,6490,0
|
|
20231115,101100,59718970,6490,6490,6490,6490,0
|
|
20231115,101000,59718970,6490,6490,6490,6490,0
|
|
20231115,100900,59718970,6490,6490,6490,6490,0
|
|
20231115,100800,59718970,6490,6490,6490,6490,0
|
|
20231115,100700,59718970,6490,6490,6490,6490,0
|
|
20231115,100600,59718970,6490,6490,6490,6490,0
|
|
20231115,100500,59718970,6490,6490,6490,6490,0
|
|
20231115,100400,59718970,6490,6490,6490,6490,0
|
|
20231115,100300,59718970,6490,6490,6490,6490,0
|
|
20231115,100200,59718970,6490,6490,6490,6490,0
|
|
20231115,100100,59718970,6490,6490,6490,6490,0
|
|
20231115,100000,59718970,6490,6490,6490,6490,19
|
|
20231115,095900,59595660,6500,6490,6500,6490,68
|
|
20231115,095800,59153770,6500,6500,6500,6500,0
|
|
20231115,095700,59153770,6500,6500,6500,6500,0
|
|
20231115,095600,59153770,6500,6500,6500,6500,1
|
|
20231115,095500,59147270,6500,6500,6500,6500,2
|
|
20231115,095400,59134270,6450,6450,6450,6450,0
|
|
20231115,095300,59134270,6450,6450,6450,6450,0
|
|
20231115,095200,59134270,6450,6450,6450,6450,0
|
|
20231115,095100,59134270,6450,6450,6450,6450,55
|
|
20231115,095000,58779520,6500,6500,6500,6500,0
|
|
20231115,094900,58779520,6500,6500,6500,6500,1
|
|
20231115,094800,58773020,6500,6500,6500,6500,0
|
|
20231115,094700,58773020,6500,6500,6500,6500,0
|
|
20231115,094600,58773020,6500,6500,6500,6500,0
|
|
20231115,094500,58773020,6500,6500,6500,6500,0
|
|
20231115,094400,58773020,6500,6500,6500,6500,0
|
|
20231115,094300,58773020,6500,6500,6500,6500,0
|
|
20231115,094200,58773020,6500,6500,6500,6500,0
|
|
20231115,094100,58773020,6500,6500,6500,6500,0
|
|
20231115,094000,58773020,6500,6500,6500,6500,0
|
|
20231115,093900,58773020,6500,6500,6500,6500,0
|
|
20231115,093800,58773020,6500,6500,6500,6440,102
|
|
20231115,093700,58116020,6440,6500,6500,6440,27
|
|
20231115,093600,57942080,6490,6490,6490,6490,0
|
|
20231115,093500,57942080,6490,6490,6490,6490,0
|
|
20231115,093400,57942080,6490,6490,6490,6490,0
|
|
20231115,093300,57942080,6490,6460,6490,6460,3068
|
|
20231115,093200,38061480,6480,6480,6480,6480,7
|
|
20231115,093100,38016120,6370,6380,6380,6370,100
|
|
20231115,093000,37379100,6380,6400,6460,6380,421
|
|
20231115,092900,34691180,6390,6430,6430,6390,500
|
|
20231115,092800,31488550,6430,6460,6460,6430,1200
|
|
20231115,092700,23765930,6460,6480,6480,6460,300
|
|
20231115,092600,21826120,6530,6530,6530,6530,0
|
|
20231115,092500,21826120,6530,6530,6530,6530,0
|
|
20231115,092400,21826120,6530,6530,6530,6530,0
|
|
20231115,092300,21826120,6530,6530,6530,6530,0
|
|
20231115,092200,21826120,6530,6530,6530,6530,0
|
|
20231115,092100,21826120,6530,6540,6540,6530,252
|
|
20231115,092000,20178260,6540,6540,6540,6540,1
|
|
20231115,091900,20171720,6470,6470,6470,6470,0
|
|
20231115,091800,20171720,6470,6560,6570,6470,1708
|
|
20231115,091700,9092170,6570,6560,6570,6470,541
|
|
20231115,091600,5565760,6570,6570,6570,6570,0
|
|
20231115,091500,5565760,6570,6560,6570,6560,10
|
|
20231115,091400,5500150,6560,6560,6560,6560,0
|
|
20231115,091300,5500150,6560,6560,6570,6560,4
|
|
20231115,091200,5473900,6560,6560,6560,6560,45
|
|
20231115,091100,5178700,6580,6580,6580,6580,0
|
|
20231115,091000,5178700,6580,6570,6580,6570,213
|
|
20231115,090900,3779280,6560,6560,6560,6560,6
|
|
20231115,090800,3739920,6570,6530,6570,6530,172
|
|
20231115,090700,2611690,6560,6560,6560,6560,0
|
|
20231115,090600,2611690,6560,6560,6560,6560,2
|
|
20231115,090500,2598570,6560,6580,6580,6530,5
|
|
20231115,090400,2565760,6540,6570,6580,6540,87
|
|
20231115,090300,1996640,6580,6570,6580,6570,30
|
|
20231115,090200,1799250,6580,6570,6580,6570,40
|
|
20231115,090100,1536100,6590,6540,6590,6530,200
|
|
20231115,090000,221880,6530,6510,6530,6510,34
|