668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,210500,333104390,6500,6500,6500,6500,1293
|
|
20231116,210400,333104390,6500,6500,6500,6500,0
|
|
20231116,210300,333104390,6500,6500,6500,6500,0
|
|
20231116,210200,333104390,6500,6500,6500,6500,0
|
|
20231116,210100,333104390,6500,6500,6500,6500,0
|
|
20231116,210000,333104390,6500,6500,6500,6500,0
|
|
20231116,205900,333104390,6500,6500,6500,6500,0
|
|
20231116,205800,333104390,6500,6500,6500,6500,0
|
|
20231116,205700,333104390,6500,6500,6500,6500,0
|
|
20231116,205600,333104390,6500,6500,6500,6500,0
|
|
20231116,205500,333104390,6500,6500,6500,6500,0
|
|
20231116,205400,333104390,6500,6500,6500,6500,0
|
|
20231116,205300,333104390,6500,6500,6500,6500,0
|
|
20231116,205200,333104390,6500,6500,6500,6500,0
|
|
20231116,205100,333104390,6500,6500,6500,6500,0
|
|
20231116,205000,333104390,6500,6500,6500,6500,0
|
|
20231116,204900,333104390,6500,6500,6500,6500,0
|
|
20231116,204800,333104390,6500,6500,6500,6500,0
|
|
20231116,204700,333104390,6500,6500,6500,6500,0
|
|
20231116,204600,333104390,6500,6500,6500,6500,0
|
|
20231116,204500,333104390,6500,6500,6500,6500,0
|
|
20231116,204400,333104390,6500,6500,6500,6500,0
|
|
20231116,204300,333104390,6500,6500,6500,6500,0
|
|
20231116,204200,333104390,6500,6500,6500,6500,0
|
|
20231116,204100,333104390,6500,6500,6500,6500,0
|
|
20231116,204000,333104390,6500,6500,6500,6500,0
|
|
20231116,203900,333104390,6500,6500,6500,6500,0
|
|
20231116,203800,333104390,6500,6500,6500,6500,0
|
|
20231116,203700,333104390,6500,6500,6500,6500,0
|
|
20231116,203600,333104390,6500,6500,6500,6500,0
|
|
20231116,203500,333104390,6500,6500,6500,6500,1293
|
|
20231116,203400,333104390,6500,6500,6500,6500,0
|
|
20231116,203300,333104390,6500,6500,6500,6500,0
|
|
20231116,203200,333104390,6500,6500,6500,6500,0
|
|
20231116,203100,333104390,6500,6500,6500,6500,0
|
|
20231116,203000,333104390,6500,6500,6500,6500,0
|
|
20231116,202900,333104390,6500,6500,6500,6500,0
|
|
20231116,202800,333104390,6500,6500,6500,6500,0
|
|
20231116,202700,333104390,6500,6500,6500,6500,0
|
|
20231116,202600,333104390,6500,6500,6500,6500,0
|
|
20231116,202500,333104390,6500,6500,6500,6500,0
|
|
20231116,202400,333104390,6500,6500,6500,6500,0
|
|
20231116,202300,333104390,6500,6500,6500,6500,0
|
|
20231116,202200,333104390,6500,6500,6500,6500,0
|
|
20231116,202100,333104390,6500,6500,6500,6500,0
|
|
20231116,202000,333104390,6500,6500,6500,6500,0
|
|
20231116,201900,333104390,6500,6500,6500,6500,0
|
|
20231116,201800,333104390,6500,6500,6500,6500,0
|
|
20231116,201700,333104390,6500,6500,6500,6500,0
|
|
20231116,201600,333104390,6500,6500,6500,6500,0
|
|
20231116,201500,333104390,6500,6500,6500,6500,0
|
|
20231116,201400,333104390,6500,6500,6500,6500,0
|
|
20231116,201300,333104390,6500,6500,6500,6500,0
|
|
20231116,201200,333104390,6500,6500,6500,6500,0
|
|
20231116,201100,333104390,6500,6500,6500,6500,0
|
|
20231116,201000,333104390,6500,6500,6500,6500,0
|
|
20231116,200900,333104390,6500,6500,6500,6500,0
|
|
20231116,200800,333104390,6500,6500,6500,6500,0
|
|
20231116,200700,333104390,6500,6500,6500,6500,0
|
|
20231116,200600,333104390,6500,6500,6500,6500,0
|
|
20231116,200500,333104390,6500,6500,6500,6500,1293
|
|
20231116,200400,333104390,6500,6500,6500,6500,0
|
|
20231116,200300,333104390,6500,6500,6500,6500,0
|
|
20231116,200200,333104390,6500,6500,6500,6500,0
|
|
20231116,200100,333104390,6500,6500,6500,6500,0
|
|
20231116,200000,333104390,6500,6500,6500,6500,0
|
|
20231116,195900,333104390,6500,6500,6500,6500,0
|
|
20231116,195800,333104390,6500,6500,6500,6500,0
|
|
20231116,195700,333104390,6500,6500,6500,6500,0
|
|
20231116,195600,333104390,6500,6500,6500,6500,0
|
|
20231116,195500,333104390,6500,6500,6500,6500,0
|
|
20231116,195400,333104390,6500,6500,6500,6500,0
|
|
20231116,195300,333104390,6500,6500,6500,6500,0
|
|
20231116,195200,333104390,6500,6500,6500,6500,0
|
|
20231116,195100,333104390,6500,6500,6500,6500,0
|
|
20231116,195000,333104390,6500,6500,6500,6500,0
|
|
20231116,194900,333104390,6500,6500,6500,6500,0
|
|
20231116,194800,333104390,6500,6500,6500,6500,0
|
|
20231116,194700,333104390,6500,6500,6500,6500,0
|
|
20231116,194600,333104390,6500,6500,6500,6500,0
|
|
20231116,194500,333104390,6500,6500,6500,6500,0
|
|
20231116,194400,333104390,6500,6500,6500,6500,0
|
|
20231116,194300,333104390,6500,6500,6500,6500,0
|
|
20231116,194200,333104390,6500,6500,6500,6500,0
|
|
20231116,194100,333104390,6500,6500,6500,6500,0
|
|
20231116,194000,333104390,6500,6500,6500,6500,0
|
|
20231116,193900,333104390,6500,6500,6500,6500,0
|
|
20231116,193800,333104390,6500,6500,6500,6500,0
|
|
20231116,193700,333104390,6500,6500,6500,6500,0
|
|
20231116,193600,333104390,6500,6500,6500,6500,0
|
|
20231116,193500,333104390,6500,6500,6500,6500,1293
|
|
20231116,193400,333104390,6500,6500,6500,6500,0
|
|
20231116,193300,333104390,6500,6500,6500,6500,0
|
|
20231116,193200,333104390,6500,6500,6500,6500,0
|
|
20231116,193100,333104390,6500,6500,6500,6500,0
|
|
20231116,193000,333104390,6500,6500,6500,6500,0
|
|
20231116,192900,333104390,6500,6500,6500,6500,0
|
|
20231116,192800,333104390,6500,6500,6500,6500,0
|
|
20231116,192700,333104390,6500,6500,6500,6500,0
|
|
20231116,192600,333104390,6500,6500,6500,6500,0
|
|
20231116,192500,333104390,6500,6500,6500,6500,0
|
|
20231116,192400,333104390,6500,6500,6500,6500,0
|
|
20231116,192300,333104390,6500,6500,6500,6500,0
|
|
20231116,192200,333104390,6500,6500,6500,6500,0
|
|
20231116,192100,333104390,6500,6500,6500,6500,0
|
|
20231116,192000,333104390,6500,6500,6500,6500,0
|
|
20231116,191900,333104390,6500,6500,6500,6500,0
|
|
20231116,191800,333104390,6500,6500,6500,6500,0
|
|
20231116,191700,333104390,6500,6500,6500,6500,0
|
|
20231116,191600,333104390,6500,6500,6500,6500,0
|
|
20231116,191500,333104390,6500,6500,6500,6500,0
|
|
20231116,191400,333104390,6500,6500,6500,6500,0
|
|
20231116,191300,333104390,6500,6500,6500,6500,0
|
|
20231116,191200,333104390,6500,6500,6500,6500,0
|
|
20231116,191100,333104390,6500,6500,6500,6500,0
|
|
20231116,191000,333104390,6500,6500,6500,6500,0
|
|
20231116,190900,333104390,6500,6500,6500,6500,0
|
|
20231116,190800,333104390,6500,6500,6500,6500,0
|
|
20231116,190700,333104390,6500,6500,6500,6500,0
|
|
20231116,190600,333104390,6500,6500,6500,6500,0
|
|
20231116,190500,333104390,6500,6500,6500,6500,1293
|
|
20231116,190400,333104390,6500,6500,6500,6500,0
|
|
20231116,190300,333104390,6500,6500,6500,6500,0
|
|
20231116,190200,333104390,6500,6500,6500,6500,0
|
|
20231116,190100,333104390,6500,6500,6500,6500,0
|
|
20231116,190000,333104390,6500,6500,6500,6500,0
|
|
20231116,185900,333104390,6500,6500,6500,6500,0
|
|
20231116,185800,333104390,6500,6500,6500,6500,0
|
|
20231116,185700,333104390,6500,6500,6500,6500,0
|
|
20231116,185600,333104390,6500,6500,6500,6500,0
|
|
20231116,185500,333104390,6500,6500,6500,6500,0
|
|
20231116,185400,333104390,6500,6500,6500,6500,0
|
|
20231116,185300,333104390,6500,6500,6500,6500,0
|
|
20231116,185200,333104390,6500,6500,6500,6500,0
|
|
20231116,185100,333104390,6500,6500,6500,6500,0
|
|
20231116,185000,333104390,6500,6500,6500,6500,0
|
|
20231116,184900,333104390,6500,6500,6500,6500,0
|
|
20231116,184800,333104390,6500,6500,6500,6500,0
|
|
20231116,184700,333104390,6500,6500,6500,6500,0
|
|
20231116,184600,333104390,6500,6500,6500,6500,0
|
|
20231116,184500,333104390,6500,6500,6500,6500,0
|
|
20231116,184400,333104390,6500,6500,6500,6500,0
|
|
20231116,184300,333104390,6500,6500,6500,6500,0
|
|
20231116,184200,333104390,6500,6500,6500,6500,0
|
|
20231116,184100,333104390,6500,6500,6500,6500,0
|
|
20231116,184000,333104390,6500,6500,6500,6500,0
|
|
20231116,183900,333104390,6500,6500,6500,6500,0
|
|
20231116,183800,333104390,6500,6500,6500,6500,0
|
|
20231116,183700,333104390,6500,6500,6500,6500,0
|
|
20231116,183600,333104390,6500,6500,6500,6500,0
|
|
20231116,183500,333104390,6500,6500,6500,6500,1293
|
|
20231116,183400,333104390,6500,6500,6500,6500,0
|
|
20231116,183300,333104390,6500,6500,6500,6500,0
|
|
20231116,183200,333104390,6500,6500,6500,6500,0
|
|
20231116,183100,333104390,6500,6500,6500,6500,0
|
|
20231116,183000,333104390,6500,6500,6500,6500,0
|
|
20231116,182900,333104390,6500,6500,6500,6500,0
|
|
20231116,182800,333104390,6500,6500,6500,6500,0
|
|
20231116,182700,333104390,6500,6500,6500,6500,0
|
|
20231116,182600,333104390,6500,6500,6500,6500,0
|
|
20231116,182500,333104390,6500,6500,6500,6500,0
|
|
20231116,182400,333104390,6500,6500,6500,6500,0
|
|
20231116,182300,333104390,6500,6500,6500,6500,0
|
|
20231116,182200,333104390,6500,6500,6500,6500,0
|
|
20231116,182100,333104390,6500,6500,6500,6500,0
|
|
20231116,182000,333104390,6500,6500,6500,6500,0
|
|
20231116,181900,333104390,6500,6500,6500,6500,0
|
|
20231116,181800,333104390,6500,6500,6500,6500,0
|
|
20231116,181700,333104390,6500,6500,6500,6500,0
|
|
20231116,181600,333104390,6500,6500,6500,6500,0
|
|
20231116,181500,333104390,6500,6500,6500,6500,0
|
|
20231116,181400,333104390,6500,6500,6500,6500,0
|
|
20231116,181300,333104390,6500,6500,6500,6500,0
|
|
20231116,181200,333104390,6500,6500,6500,6500,0
|
|
20231116,181100,333104390,6500,6500,6500,6500,0
|
|
20231116,181000,333104390,6500,6500,6500,6500,0
|
|
20231116,180900,333104390,6500,6500,6500,6500,0
|
|
20231116,180800,333104390,6500,6500,6500,6500,0
|
|
20231116,180700,333104390,6500,6500,6500,6500,0
|
|
20231116,180600,333104390,6500,6500,6500,6500,0
|
|
20231116,180500,333104390,6500,6500,6500,6500,1293
|
|
20231116,180400,333104390,6500,6500,6500,6500,0
|
|
20231116,180300,333104390,6500,6500,6500,6500,0
|
|
20231116,180200,333104390,6500,6500,6500,6500,0
|
|
20231116,180100,333104390,6500,6500,6500,6500,0
|
|
20231116,180000,333104390,6500,6500,6500,6500,0
|
|
20231116,175900,333104390,6500,6500,6500,6500,0
|
|
20231116,175800,333104390,6500,6500,6500,6500,0
|
|
20231116,175700,333104390,6500,6500,6500,6500,0
|
|
20231116,175600,333104390,6500,6500,6500,6500,0
|
|
20231116,175500,333104390,6500,6500,6500,6500,0
|
|
20231116,175400,333104390,6500,6500,6500,6500,0
|
|
20231116,175300,333104390,6500,6500,6500,6500,0
|
|
20231116,175200,333104390,6500,6500,6500,6500,0
|
|
20231116,175100,333104390,6500,6500,6500,6500,0
|
|
20231116,175000,333104390,6500,6500,6500,6500,0
|
|
20231116,174900,333104390,6500,6500,6500,6500,0
|
|
20231116,174800,333104390,6500,6500,6500,6500,0
|
|
20231116,174700,333104390,6500,6500,6500,6500,0
|
|
20231116,174600,333104390,6500,6500,6500,6500,0
|
|
20231116,174500,333104390,6500,6500,6500,6500,0
|
|
20231116,174400,333104390,6500,6500,6500,6500,0
|
|
20231116,174300,333104390,6500,6500,6500,6500,0
|
|
20231116,174200,333104390,6500,6500,6500,6500,0
|
|
20231116,174100,333104390,6500,6500,6500,6500,0
|
|
20231116,174000,333104390,6500,6500,6500,6500,0
|
|
20231116,173900,333104390,6500,6500,6500,6500,0
|
|
20231116,173800,333104390,6500,6500,6500,6500,0
|
|
20231116,173700,333104390,6500,6500,6500,6500,0
|
|
20231116,173600,333104390,6500,6500,6500,6500,0
|
|
20231116,173500,333104390,6500,6500,6500,6500,1293
|
|
20231116,173400,333104390,6500,6500,6500,6500,0
|
|
20231116,173300,333104390,6500,6500,6500,6500,0
|
|
20231116,173200,333104390,6500,6500,6500,6500,0
|
|
20231116,173100,333104390,6500,6500,6500,6500,0
|
|
20231116,173000,333104390,6500,6500,6500,6500,0
|
|
20231116,172900,333104390,6500,6500,6500,6500,0
|
|
20231116,172800,333104390,6500,6500,6500,6500,0
|
|
20231116,172700,333104390,6500,6500,6500,6500,0
|
|
20231116,172600,333104390,6500,6500,6500,6500,0
|
|
20231116,172500,333104390,6500,6500,6500,6500,0
|
|
20231116,172400,333104390,6500,6500,6500,6500,0
|
|
20231116,172300,333104390,6500,6500,6500,6500,0
|
|
20231116,172200,333104390,6500,6500,6500,6500,0
|
|
20231116,172100,333104390,6500,6500,6500,6500,0
|
|
20231116,172000,333104390,6500,6500,6500,6500,0
|
|
20231116,171900,333104390,6500,6500,6500,6500,0
|
|
20231116,171800,333104390,6500,6500,6500,6500,0
|
|
20231116,171700,333104390,6500,6500,6500,6500,0
|
|
20231116,171600,333104390,6500,6500,6500,6500,0
|
|
20231116,171500,333104390,6500,6500,6500,6500,0
|
|
20231116,171400,333104390,6500,6500,6500,6500,0
|
|
20231116,171300,333104390,6500,6500,6500,6500,0
|
|
20231116,171200,333104390,6500,6500,6500,6500,0
|
|
20231116,171100,333104390,6500,6500,6500,6500,0
|
|
20231116,171000,333104390,6500,6500,6500,6500,0
|
|
20231116,170900,333104390,6500,6500,6500,6500,0
|
|
20231116,170800,333104390,6500,6500,6500,6500,0
|
|
20231116,170700,333104390,6500,6500,6500,6500,0
|
|
20231116,170600,333104390,6500,6500,6500,6500,0
|
|
20231116,170500,333104390,6500,6500,6500,6500,1293
|
|
20231116,170400,333104390,6500,6500,6500,6500,0
|
|
20231116,170300,333104390,6500,6500,6500,6500,0
|
|
20231116,170200,333104390,6500,6500,6500,6500,0
|
|
20231116,170100,333104390,6500,6500,6500,6500,0
|
|
20231116,170000,333104390,6500,6500,6500,6500,0
|
|
20231116,165900,333104390,6500,6500,6500,6500,0
|
|
20231116,165800,333104390,6500,6500,6500,6500,0
|
|
20231116,165700,333104390,6500,6500,6500,6500,0
|
|
20231116,165600,333104390,6500,6500,6500,6500,0
|
|
20231116,165500,333104390,6500,6500,6500,6500,0
|
|
20231116,165400,333104390,6500,6500,6500,6500,0
|
|
20231116,165300,333104390,6500,6500,6500,6500,0
|
|
20231116,165200,333104390,6500,6500,6500,6500,0
|
|
20231116,165100,333104390,6500,6500,6500,6500,0
|
|
20231116,165000,333104390,6500,6500,6500,6500,0
|
|
20231116,164900,333104390,6500,6500,6500,6500,0
|
|
20231116,164800,333104390,6500,6500,6500,6500,0
|
|
20231116,164700,333104390,6500,6500,6500,6500,0
|
|
20231116,164600,333104390,6500,6500,6500,6500,0
|
|
20231116,164500,333104390,6500,6500,6500,6500,0
|
|
20231116,164400,333104390,6500,6500,6500,6500,0
|
|
20231116,164300,333104390,6500,6500,6500,6500,0
|
|
20231116,164200,333104390,6500,6500,6500,6500,0
|
|
20231116,164100,333104390,6500,6500,6500,6500,0
|
|
20231116,164000,333104390,6500,6500,6500,6500,0
|
|
20231116,163900,333104390,6500,6500,6500,6500,0
|
|
20231116,163800,333104390,6500,6500,6500,6500,0
|
|
20231116,163700,333104390,6500,6500,6500,6500,0
|
|
20231116,163600,333104390,6500,6500,6500,6500,0
|
|
20231116,163500,333104390,6500,6500,6500,6500,1293
|
|
20231116,163400,333104390,6500,6500,6500,6500,0
|
|
20231116,163300,333104390,6500,6500,6500,6500,0
|
|
20231116,163200,333104390,6500,6500,6500,6500,0
|
|
20231116,163100,333104390,6500,6500,6500,6500,0
|
|
20231116,163000,333104390,6500,6500,6500,6500,1293
|
|
20231116,162900,324699890,6520,6520,6520,6520,0
|
|
20231116,162800,324699890,6520,6520,6520,6520,0
|
|
20231116,162700,324699890,6520,6520,6520,6520,0
|
|
20231116,162600,324699890,6520,6520,6520,6520,0
|
|
20231116,162500,324699890,6520,6520,6520,6520,0
|
|
20231116,162400,324699890,6520,6520,6520,6520,0
|
|
20231116,162300,324699890,6520,6520,6520,6520,0
|
|
20231116,162200,324699890,6520,6520,6520,6520,0
|
|
20231116,162100,324699890,6520,6520,6520,6520,0
|
|
20231116,162000,324699890,6520,6520,6520,6520,0
|
|
20231116,161900,324699890,6520,6520,6520,6520,149
|
|
20231116,161800,323728410,6510,6510,6510,6510,0
|
|
20231116,161700,323728410,6510,6510,6510,6510,0
|
|
20231116,161600,323728410,6510,6510,6510,6510,1
|
|
20231116,161500,323721900,6530,6530,6530,6530,1
|
|
20231116,161400,323715370,6510,6510,6510,6510,245
|
|
20231116,161300,322120420,6510,6510,6510,6510,0
|
|
20231116,161200,322120420,6510,6520,6520,6510,122
|
|
20231116,161100,321326000,6520,6520,6520,6520,5
|
|
20231116,161000,321293400,6520,6520,6520,6520,1
|
|
20231116,160900,321286880,6520,6520,6520,6520,0
|
|
20231116,160800,321286880,6520,6520,6520,6520,0
|
|
20231116,160700,321286880,6520,6520,6520,6520,3
|
|
20231116,160600,321267320,6520,6520,6520,6520,0
|
|
20231116,160500,321267320,6520,6520,6520,6520,0
|
|
20231116,160400,321267320,6520,6530,6530,6520,580
|
|
20231116,160300,317484410,6530,6530,6530,6530,288
|
|
20231116,160200,315603770,6540,6540,6540,6540,0
|
|
20231116,160100,315603770,6540,6540,6540,6540,0
|
|
20231116,160000,315603770,6540,6540,6540,6540,0
|
|
20231116,155900,315603770,6540,6540,6540,6540,76
|
|
20231116,155800,315106730,6540,6540,6540,6540,0
|
|
20231116,155700,315106730,6540,6540,6540,6540,0
|
|
20231116,155600,315106730,6540,6540,6540,6540,0
|
|
20231116,155500,315106730,6540,6540,6540,6540,0
|
|
20231116,155400,315106730,6540,6540,6540,6540,150
|
|
20231116,155300,314125730,6530,6530,6530,6530,177
|
|
20231116,155200,312969920,6530,6530,6530,6530,0
|
|
20231116,155100,312969920,6530,6530,6530,6530,0
|
|
20231116,155000,312969920,6530,6540,6540,6530,338
|
|
20231116,154900,310760780,6550,6550,6550,6550,298
|
|
20231116,154800,308808880,6560,6560,6560,6560,0
|
|
20231116,154700,308808880,6560,6560,6560,6560,10
|
|
20231116,154600,308743280,6560,6560,6560,6560,1
|
|
20231116,154500,308736720,6550,6550,6550,6550,0
|
|
20231116,154400,308736720,6550,6550,6550,6550,0
|
|
20231116,154300,308736720,6550,6550,6550,6550,0
|
|
20231116,154200,308736720,6550,6550,6550,6550,0
|
|
20231116,154100,308736720,6550,6550,6550,6550,0
|
|
20231116,154000,308736720,6550,6550,6550,6550,1
|
|
20231116,153900,308730170,6550,6550,6550,6550,25
|
|
20231116,153800,308566420,6550,6550,6550,6550,76
|
|
20231116,153700,308068620,6550,6550,6550,6550,0
|
|
20231116,153600,308068620,6550,6550,6550,6550,0
|
|
20231116,153500,308068620,6550,6550,6550,6550,0
|
|
20231116,153400,308068620,6550,6550,6550,6550,1
|
|
20231116,153300,308062070,6550,6550,6550,6550,1
|
|
20231116,153200,308055520,6530,6530,6530,6530,0
|
|
20231116,153100,308055520,6530,6530,6530,6530,0
|
|
20231116,153000,308055520,6530,6540,6540,6530,200
|
|
20231116,152900,306749400,6540,6540,6540,6540,0
|
|
20231116,152800,306749400,6540,6540,6540,6540,0
|
|
20231116,152700,306749400,6540,6540,6540,6540,0
|
|
20231116,152600,306749400,6540,6540,6540,6540,0
|
|
20231116,152500,306749400,6540,6540,6540,6540,0
|
|
20231116,152400,306749400,6540,6540,6540,6540,0
|
|
20231116,152300,306749400,6540,6540,6540,6540,9
|
|
20231116,152200,306690540,6540,6540,6540,6540,0
|
|
20231116,152100,306690540,6540,6540,6540,6540,0
|
|
20231116,152000,306690540,6540,6550,6550,6540,85
|
|
20231116,151900,306134290,6550,6550,6550,6550,100
|
|
20231116,151800,305479290,6550,6550,6550,6550,0
|
|
20231116,151700,305479290,6550,6550,6550,6550,0
|
|
20231116,151600,305479290,6550,6550,6550,6550,6
|
|
20231116,151500,305439990,6540,6540,6540,6540,0
|
|
20231116,151400,305439990,6540,6540,6540,6540,0
|
|
20231116,151300,305439990,6540,6540,6540,6540,651
|
|
20231116,151200,301182450,6520,6520,6520,6520,9
|
|
20231116,151100,301123770,6540,6540,6540,6540,536
|
|
20231116,151000,297618330,6510,6510,6510,6510,0
|
|
20231116,150900,297618330,6510,6510,6510,6510,0
|
|
20231116,150800,297618330,6510,6530,6530,6510,1175
|
|
20231116,150700,289947570,6540,6540,6540,6540,232
|
|
20231116,150600,288430290,6550,6550,6550,6550,2
|
|
20231116,150500,288417190,6550,6550,6550,6550,0
|
|
20231116,150400,288417190,6550,6550,6550,6550,0
|
|
20231116,150300,288417190,6550,6550,6550,6550,9
|
|
20231116,150200,288358240,6550,6550,6550,6550,1
|
|
20231116,150100,288351690,6540,6540,6540,6540,0
|
|
20231116,150000,288351690,6540,6540,6540,6540,0
|
|
20231116,145900,288351690,6540,6540,6540,6540,0
|
|
20231116,145800,288351690,6540,6540,6540,6540,500
|
|
20231116,145700,285081690,6560,6550,6560,6540,834
|
|
20231116,145600,279622920,6560,6560,6560,6560,0
|
|
20231116,145500,279622920,6560,6560,6560,6560,4
|
|
20231116,145400,279596680,6560,6560,6560,6560,0
|
|
20231116,145300,279596680,6560,6560,6560,6560,130
|
|
20231116,145200,278743880,6560,6560,6560,6560,0
|
|
20231116,145100,278743880,6560,6560,6560,6560,20
|
|
20231116,145000,278612680,6560,6560,6560,6560,202
|
|
20231116,144900,277287560,6560,6560,6560,6560,0
|
|
20231116,144800,277287560,6560,6560,6560,6560,1
|
|
20231116,144700,277281000,6560,6560,6560,6560,10
|
|
20231116,144600,277215400,6550,6550,6550,6550,0
|
|
20231116,144500,277215400,6550,6550,6550,6550,0
|
|
20231116,144400,277215400,6550,6550,6550,6550,799
|
|
20231116,144300,271981950,6560,6560,6560,6560,0
|
|
20231116,144200,271981950,6560,6560,6560,6560,0
|
|
20231116,144100,271981950,6560,6560,6560,6560,503
|
|
20231116,144000,268682270,6550,6550,6550,6550,299
|
|
20231116,143900,266723820,6550,6550,6550,6550,0
|
|
20231116,143800,266723820,6550,6550,6550,6550,0
|
|
20231116,143700,266723820,6550,6550,6550,6550,0
|
|
20231116,143600,266723820,6550,6550,6550,6550,0
|
|
20231116,143500,266723820,6550,6550,6550,6550,192
|
|
20231116,143400,265466220,6550,6550,6550,6550,0
|
|
20231116,143300,265466220,6550,6550,6550,6550,0
|
|
20231116,143200,265466220,6550,6550,6550,6550,1
|
|
20231116,143100,265459670,6550,6550,6550,6550,4
|
|
20231116,143000,265433470,6560,6560,6560,6560,0
|
|
20231116,142900,265433470,6560,6560,6560,6560,0
|
|
20231116,142800,265433470,6560,6560,6560,6560,0
|
|
20231116,142700,265433470,6560,6560,6560,6560,0
|
|
20231116,142600,265433470,6560,6560,6560,6560,0
|
|
20231116,142500,265433470,6560,6560,6560,6560,0
|
|
20231116,142400,265433470,6560,6560,6560,6560,0
|
|
20231116,142300,265433470,6560,6550,6560,6550,10
|
|
20231116,142200,265367940,6540,6540,6540,6540,2
|
|
20231116,142100,265354860,6550,6550,6550,6550,185
|
|
20231116,142000,264143110,6560,6560,6560,6560,0
|
|
20231116,141900,264143110,6560,6560,6560,6560,0
|
|
20231116,141800,264143110,6560,6560,6560,6560,1
|
|
20231116,141700,264136550,6550,6550,6550,6550,0
|
|
20231116,141600,264136550,6550,6550,6550,6550,0
|
|
20231116,141500,264136550,6550,6550,6550,6550,0
|
|
20231116,141400,264136550,6550,6550,6550,6550,0
|
|
20231116,141300,264136550,6550,6550,6550,6550,500
|
|
20231116,141200,260861550,6540,6540,6540,6540,0
|
|
20231116,141100,260861550,6540,6540,6540,6540,0
|
|
20231116,141000,260861550,6540,6540,6540,6540,0
|
|
20231116,140900,260861550,6540,6540,6540,6540,0
|
|
20231116,140800,260861550,6540,6540,6540,6540,0
|
|
20231116,140700,260861550,6540,6540,6540,6540,282
|
|
20231116,140600,259017270,6550,6550,6550,6550,12
|
|
20231116,140500,258938670,6550,6560,6560,6550,734
|
|
20231116,140400,254127580,6560,6560,6560,6560,842
|
|
20231116,140300,248604060,6560,6550,6560,6550,360
|
|
20231116,140200,246242960,6550,6550,6550,6550,0
|
|
20231116,140100,246242960,6550,6550,6550,6550,10
|
|
20231116,140000,246177460,6560,6560,6560,6560,0
|
|
20231116,135900,246177460,6560,6560,6560,6560,0
|
|
20231116,135800,246177460,6560,6560,6560,6560,0
|
|
20231116,135700,246177460,6560,6550,6560,6550,30
|
|
20231116,135600,245980760,6560,6560,6560,6560,274
|
|
20231116,135500,244183320,6560,6560,6560,6560,5
|
|
20231116,135400,244150520,6560,6560,6560,6560,35
|
|
20231116,135300,243920920,6560,6560,6560,6560,118
|
|
20231116,135200,243146840,6550,6550,6550,6550,854
|
|
20231116,135100,237553140,6550,6550,6550,6550,0
|
|
20231116,135000,237553140,6550,6550,6550,6550,0
|
|
20231116,134900,237553140,6550,6550,6550,6550,60
|
|
20231116,134800,237160140,6550,6550,6550,6550,0
|
|
20231116,134700,237160140,6550,6550,6550,6550,1
|
|
20231116,134600,237153590,6530,6530,6530,6530,0
|
|
20231116,134500,237153590,6530,6530,6530,6530,0
|
|
20231116,134400,237153590,6530,6530,6530,6530,0
|
|
20231116,134300,237153590,6530,6530,6530,6530,0
|
|
20231116,134200,237153590,6530,6530,6530,6530,0
|
|
20231116,134100,237153590,6530,6530,6530,6530,0
|
|
20231116,134000,237153590,6530,6530,6530,6530,0
|
|
20231116,133900,237153590,6530,6530,6530,6530,1
|
|
20231116,133800,237147060,6500,6500,6500,6500,0
|
|
20231116,133700,237147060,6500,6530,6530,6500,1100
|
|
20231116,133600,229988330,6530,6530,6530,6530,0
|
|
20231116,133500,229988330,6530,6530,6530,6530,0
|
|
20231116,133400,229988330,6530,6530,6530,6530,0
|
|
20231116,133300,229988330,6530,6530,6530,6530,0
|
|
20231116,133200,229988330,6530,6530,6530,6530,0
|
|
20231116,133100,229988330,6530,6530,6530,6530,5
|
|
20231116,133000,229955680,6530,6530,6530,6530,155
|
|
20231116,132900,228943530,6500,6500,6500,6500,0
|
|
20231116,132800,228943530,6500,6500,6500,6500,0
|
|
20231116,132700,228943530,6500,6530,6530,6500,559
|
|
20231116,132600,225304690,6530,6530,6530,6530,366
|
|
20231116,132500,222914710,6540,6540,6540,6540,69
|
|
20231116,132400,222463450,6550,6560,6560,6550,4
|
|
20231116,132300,222437220,6560,6560,6560,6560,0
|
|
20231116,132200,222437220,6560,6560,6560,6560,0
|
|
20231116,132100,222437220,6560,6550,6560,6550,170
|
|
20231116,132000,221323030,6550,6550,6550,6550,0
|
|
20231116,131900,221323030,6550,6550,6550,6550,49
|
|
20231116,131800,221002080,6550,6550,6550,6550,0
|
|
20231116,131700,221002080,6550,6550,6550,6550,0
|
|
20231116,131600,221002080,6550,6550,6550,6550,1
|
|
20231116,131500,220995530,6540,6550,6550,6540,29
|
|
20231116,131400,220805860,6540,6540,6540,6540,0
|
|
20231116,131300,220805860,6540,6540,6540,6540,2
|
|
20231116,131200,220792780,6550,6550,6550,6550,190
|
|
20231116,131100,219548280,6560,6560,6560,6560,143
|
|
20231116,131000,218610200,6560,6560,6560,6560,13
|
|
20231116,130900,218524920,6560,6560,6560,6560,0
|
|
20231116,130800,218524920,6560,6560,6560,6560,0
|
|
20231116,130700,218524920,6560,6560,6560,6560,3
|
|
20231116,130600,218505240,6560,6560,6560,6560,300
|
|
20231116,130500,216537240,6560,6560,6560,6560,20
|
|
20231116,130400,216406040,6560,6560,6560,6560,30
|
|
20231116,130300,216209240,6570,6570,6570,6570,0
|
|
20231116,130200,216209240,6570,6570,6570,6570,0
|
|
20231116,130100,216209240,6570,6570,6570,6570,10
|
|
20231116,130000,216143540,6570,6570,6570,6570,0
|
|
20231116,125900,216143540,6570,6570,6570,6570,0
|
|
20231116,125800,216143540,6570,6570,6570,6570,0
|
|
20231116,125700,216143540,6570,6570,6570,6570,1000
|
|
20231116,125600,209573540,6550,6550,6550,6550,5
|
|
20231116,125500,209540790,6560,6550,6560,6550,28
|
|
20231116,125400,209357190,6550,6550,6550,6550,0
|
|
20231116,125300,209357190,6550,6550,6550,6550,0
|
|
20231116,125200,209357190,6550,6550,6550,6550,0
|
|
20231116,125100,209357190,6550,6550,6550,6550,269
|
|
20231116,125000,207595240,6550,6550,6550,6550,134
|
|
20231116,124900,206717540,6550,6550,6550,6550,67
|
|
20231116,124800,206278690,6560,6560,6560,6560,0
|
|
20231116,124700,206278690,6560,6560,6560,6560,11
|
|
20231116,124600,206206530,6560,6560,6560,6560,39
|
|
20231116,124500,205950690,6560,6560,6560,6560,0
|
|
20231116,124400,205950690,6560,6560,6560,6560,91
|
|
20231116,124300,205353730,6540,6540,6540,6540,0
|
|
20231116,124200,205353730,6540,6540,6540,6540,0
|
|
20231116,124100,205353730,6540,6550,6550,6540,71
|
|
20231116,124000,204889300,6560,6560,6560,6560,0
|
|
20231116,123900,204889300,6560,6560,6560,6560,2
|
|
20231116,123800,204876180,6560,6560,6560,6560,3
|
|
20231116,123700,204856500,6570,6560,6570,6560,6
|
|
20231116,123600,204817100,6570,6570,6570,6570,0
|
|
20231116,123500,204817100,6570,6570,6570,6570,0
|
|
20231116,123400,204817100,6570,6550,6570,6550,60
|
|
20231116,123300,204423460,6540,6540,6540,6540,0
|
|
20231116,123200,204423460,6540,6540,6540,6540,339
|
|
20231116,123100,202206400,6550,6550,6550,6550,1
|
|
20231116,123000,202199850,6540,6540,6540,6540,103
|
|
20231116,122900,201526230,6550,6560,6560,6550,2
|
|
20231116,122800,201513120,6560,6560,6560,6560,0
|
|
20231116,122700,201513120,6560,6560,6560,6560,2
|
|
20231116,122600,201500000,6560,6560,6560,6560,0
|
|
20231116,122500,201500000,6560,6560,6560,6560,0
|
|
20231116,122400,201500000,6560,6560,6560,6560,0
|
|
20231116,122300,201500000,6560,6560,6560,6560,0
|
|
20231116,122200,201500000,6560,6560,6560,6560,0
|
|
20231116,122100,201500000,6560,6560,6560,6560,77
|
|
20231116,122000,200994880,6560,6560,6560,6560,0
|
|
20231116,121900,200994880,6560,6560,6560,6560,0
|
|
20231116,121800,200994880,6560,6560,6560,6560,0
|
|
20231116,121700,200994880,6560,6570,6570,6560,100
|
|
20231116,121600,200338690,6580,6580,6580,6580,50
|
|
20231116,121500,200009690,6580,6570,6580,6570,69
|
|
20231116,121400,199555680,6570,6570,6570,6570,110
|
|
20231116,121300,198832980,6570,6570,6570,6570,0
|
|
20231116,121200,198832980,6570,6570,6570,6570,0
|
|
20231116,121100,198832980,6570,6570,6570,6570,0
|
|
20231116,121000,198832980,6570,6570,6570,6570,251
|
|
20231116,120900,197183910,6560,6560,6560,6560,0
|
|
20231116,120800,197183910,6560,6560,6560,6560,215
|
|
20231116,120700,195773510,6560,6560,6560,6560,0
|
|
20231116,120600,195773510,6560,6560,6560,6560,18
|
|
20231116,120500,195655430,6550,6550,6550,6550,1
|
|
20231116,120400,195648880,6570,6570,6570,6570,0
|
|
20231116,120300,195648880,6570,6570,6570,6570,0
|
|
20231116,120200,195648880,6570,6570,6570,6570,2
|
|
20231116,120100,195635740,6570,6570,6570,6570,100
|
|
20231116,120000,194978740,6550,6550,6550,6550,176
|
|
20231116,115900,193825940,6550,6550,6550,6550,0
|
|
20231116,115800,193825940,6550,6550,6550,6550,0
|
|
20231116,115700,193825940,6550,6550,6550,6550,100
|
|
20231116,115600,193170940,6540,6540,6540,6540,0
|
|
20231116,115500,193170940,6540,6540,6540,6540,1
|
|
20231116,115400,193164400,6580,6580,6580,6580,10
|
|
20231116,115300,193098600,6580,6570,6580,6570,50
|
|
20231116,115200,192769710,6530,6530,6530,6530,0
|
|
20231116,115100,192769710,6530,6530,6530,6530,10
|
|
20231116,115000,192704410,6530,6530,6530,6530,0
|
|
20231116,114900,192704410,6530,6530,6530,6530,0
|
|
20231116,114800,192704410,6530,6530,6530,6530,0
|
|
20231116,114700,192704410,6530,6530,6530,6530,0
|
|
20231116,114600,192704410,6530,6530,6530,6530,0
|
|
20231116,114500,192704410,6530,6530,6530,6530,0
|
|
20231116,114400,192704410,6530,6530,6530,6530,0
|
|
20231116,114300,192704410,6530,6530,6530,6530,0
|
|
20231116,114200,192704410,6530,6530,6530,6530,0
|
|
20231116,114100,192704410,6530,6550,6550,6530,600
|
|
20231116,114000,188783290,6570,6570,6570,6570,1
|
|
20231116,113900,188776720,6570,6570,6570,6570,0
|
|
20231116,113800,188776720,6570,6570,6570,6570,0
|
|
20231116,113700,188776720,6570,6570,6570,6570,1
|
|
20231116,113600,188770150,6580,6570,6580,6570,89
|
|
20231116,113500,188185400,6570,6590,6590,6570,356
|
|
20231116,113400,185843360,6560,6560,6560,6560,0
|
|
20231116,113300,185843360,6560,6570,6570,6560,196
|
|
20231116,113200,184557420,6590,6590,6590,6590,0
|
|
20231116,113100,184557420,6590,6590,6590,6590,11
|
|
20231116,113000,184484930,6570,6570,6570,6570,296
|
|
20231116,112900,182540210,6570,6570,6570,6570,15
|
|
20231116,112800,182441660,6570,6570,6570,6570,107
|
|
20231116,112700,181738670,6570,6560,6570,6510,185
|
|
20231116,112600,180530910,6570,6570,6570,6570,90
|
|
20231116,112500,179939610,6570,6570,6570,6560,373
|
|
20231116,112400,177491300,6570,6570,6570,6570,35
|
|
20231116,112300,177261350,6570,6570,6570,6570,250
|
|
20231116,112200,175618850,6550,6550,6550,6550,10
|
|
20231116,112100,175553350,6560,6560,6560,6560,0
|
|
20231116,112000,175553350,6560,6560,6560,6560,125
|
|
20231116,111900,174733350,6560,6560,6560,6560,334
|
|
20231116,111800,172542310,6560,6560,6560,6560,39
|
|
20231116,111700,172286470,6560,6560,6560,6560,10
|
|
20231116,111600,172220870,6560,6560,6560,6560,1
|
|
20231116,111500,172214310,6540,6540,6540,6540,670
|
|
20231116,111400,167832510,6540,6520,6540,6510,1866
|
|
20231116,111300,155668550,6520,6520,6520,6520,0
|
|
20231116,111200,155668550,6520,6520,6520,6520,0
|
|
20231116,111100,155668550,6520,6520,6520,6520,31
|
|
20231116,111000,155466430,6500,6500,6500,6500,0
|
|
20231116,110900,155466430,6500,6500,6500,6500,363
|
|
20231116,110800,153106930,6500,6500,6500,6500,0
|
|
20231116,110700,153106930,6500,6500,6500,6500,5
|
|
20231116,110600,153074430,6500,6500,6500,6500,0
|
|
20231116,110500,153074430,6500,6500,6500,6500,0
|
|
20231116,110400,153074430,6500,6500,6500,6500,200
|
|
20231116,110300,151774430,6520,6520,6520,6520,9
|
|
20231116,110200,151715750,6520,6520,6520,6520,1
|
|
20231116,110100,151709230,6480,6480,6480,6480,0
|
|
20231116,110000,151709230,6480,6480,6480,6480,0
|
|
20231116,105900,151709230,6480,6480,6480,6480,9
|
|
20231116,105800,151650910,6470,6470,6470,6470,0
|
|
20231116,105700,151650910,6470,6470,6470,6470,292
|
|
20231116,105600,149761670,6500,6510,6510,6500,96
|
|
20231116,105500,149137460,6500,6500,6510,6500,474
|
|
20231116,105400,146055830,6500,6470,6500,6460,113
|
|
20231116,105300,145323580,6450,6500,6500,6450,955
|
|
20231116,105200,139142640,6480,6480,6480,6480,120
|
|
20231116,105100,138365040,6480,6500,6500,6480,2095
|
|
20231116,105000,124768500,6500,6510,6510,6500,45
|
|
20231116,104900,124475990,6520,6520,6520,6520,10
|
|
20231116,104800,124410790,6500,6500,6500,6500,1
|
|
20231116,104700,124404290,6500,6490,6500,6490,715
|
|
20231116,104600,119762340,6500,6500,6500,6500,30
|
|
20231116,104500,119567340,6490,6490,6490,6490,1
|
|
20231116,104400,119560850,6490,6490,6490,6490,0
|
|
20231116,104300,119560850,6490,6490,6490,6490,0
|
|
20231116,104200,119560850,6490,6490,6490,6490,50
|
|
20231116,104100,119236350,6460,6470,6470,6460,115
|
|
20231116,104000,118493180,6470,6470,6470,6470,430
|
|
20231116,103900,115711080,6470,6500,6500,6470,1957
|
|
20231116,103800,103024590,6500,6500,6500,6500,200
|
|
20231116,103700,101724590,6510,6510,6510,6500,172
|
|
20231116,103600,100606520,6500,6500,6500,6500,89
|
|
20231116,103500,100028020,6520,6530,6530,6520,75
|
|
20231116,103400,99539010,6530,6530,6530,6530,26
|
|
20231116,103300,99369230,6530,6500,6530,6500,4
|
|
20231116,103200,99343140,6530,6530,6530,6530,3
|
|
20231116,103100,99323550,6450,6500,6500,6450,1017
|
|
20231116,103000,92732010,6510,6510,6510,6510,10
|
|
20231116,102900,92666910,6530,6530,6530,6530,65
|
|
20231116,102800,92242460,6540,6530,6540,6530,40
|
|
20231116,102700,91981250,6530,6530,6530,6530,1
|
|
20231116,102600,91974720,6490,6490,6490,6490,0
|
|
20231116,102500,91974720,6490,6500,6500,6490,322
|
|
20231116,102400,89884820,6530,6530,6530,6530,5
|
|
20231116,102300,89852170,6530,6500,6530,6500,566
|
|
20231116,102200,86172690,6550,6550,6550,6550,21
|
|
20231116,102100,86035140,6560,6540,6560,6540,670
|
|
20231116,102000,81643160,6490,6490,6490,6490,20
|
|
20231116,101900,81513360,6480,6470,6500,6470,1025
|
|
20231116,101800,74860250,6470,6480,6480,6470,10
|
|
20231116,101700,74795500,6490,6490,6490,6490,0
|
|
20231116,101600,74795500,6490,6470,6490,6470,294
|
|
20231116,101500,72890280,6430,6440,6480,6430,472
|
|
20231116,101400,69855020,6430,6430,6430,6430,1
|
|
20231116,101300,69848590,6430,6450,6470,6430,2257
|
|
20231116,101200,55284740,6450,6460,6470,6450,525
|
|
20231116,101100,51897860,6470,6490,6490,6470,323
|
|
20231116,101000,49805520,6500,6500,6500,6500,2
|
|
20231116,100900,49792520,6500,6510,6510,6490,412
|
|
20231116,100800,47118050,6510,6520,6520,6510,42
|
|
20231116,100700,46844550,6510,6510,6520,6510,351
|
|
20231116,100600,44559250,6490,6520,6520,6490,350
|
|
20231116,100500,42282910,6510,6500,6510,6500,310
|
|
20231116,100400,40265850,6470,6490,6490,6470,888
|
|
20231116,100300,34517370,6500,6540,6540,6490,2422
|
|
20231116,100200,18737520,6560,6620,6630,6560,1456
|
|
20231116,100100,9153880,6620,6580,6620,6580,903
|
|
20231116,100000,3199550,6570,6590,6590,6570,486
|