637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,193400,1522175960,6410,6410,6410,6410,2520
|
|
20231109,193300,1522175960,6410,6410,6410,6410,0
|
|
20231109,193200,1522175960,6410,6410,6410,6410,0
|
|
20231109,193100,1522175960,6410,6410,6410,6410,0
|
|
20231109,193000,1522175960,6410,6410,6410,6410,0
|
|
20231109,192900,1522175960,6410,6410,6410,6410,0
|
|
20231109,192800,1522175960,6410,6410,6410,6410,0
|
|
20231109,192700,1522175960,6410,6410,6410,6410,0
|
|
20231109,192600,1522175960,6410,6410,6410,6410,0
|
|
20231109,192500,1522175960,6410,6410,6410,6410,0
|
|
20231109,192400,1522175960,6410,6410,6410,6410,0
|
|
20231109,192300,1522175960,6410,6410,6410,6410,0
|
|
20231109,192200,1522175960,6410,6410,6410,6410,0
|
|
20231109,192100,1522175960,6410,6410,6410,6410,0
|
|
20231109,192000,1522175960,6410,6410,6410,6410,0
|
|
20231109,191900,1522175960,6410,6410,6410,6410,0
|
|
20231109,191800,1522175960,6410,6410,6410,6410,0
|
|
20231109,191700,1522175960,6410,6410,6410,6410,0
|
|
20231109,191600,1522175960,6410,6410,6410,6410,0
|
|
20231109,191500,1522175960,6410,6410,6410,6410,0
|
|
20231109,191400,1522175960,6410,6410,6410,6410,0
|
|
20231109,191300,1522175960,6410,6410,6410,6410,0
|
|
20231109,191200,1522175960,6410,6410,6410,6410,0
|
|
20231109,191100,1522175960,6410,6410,6410,6410,0
|
|
20231109,191000,1522175960,6410,6410,6410,6410,0
|
|
20231109,190900,1522175960,6410,6410,6410,6410,0
|
|
20231109,190800,1522175960,6410,6410,6410,6410,0
|
|
20231109,190700,1522175960,6410,6410,6410,6410,0
|
|
20231109,190600,1522175960,6410,6410,6410,6410,0
|
|
20231109,190500,1522175960,6410,6410,6410,6410,0
|
|
20231109,190400,1522175960,6410,6410,6410,6410,2520
|
|
20231109,190300,1522175960,6410,6410,6410,6410,0
|
|
20231109,190200,1522175960,6410,6410,6410,6410,0
|
|
20231109,190100,1522175960,6410,6410,6410,6410,0
|
|
20231109,190000,1522175960,6410,6410,6410,6410,0
|
|
20231109,185900,1522175960,6410,6410,6410,6410,0
|
|
20231109,185800,1522175960,6410,6410,6410,6410,0
|
|
20231109,185700,1522175960,6410,6410,6410,6410,0
|
|
20231109,185600,1522175960,6410,6410,6410,6410,0
|
|
20231109,185500,1522175960,6410,6410,6410,6410,0
|
|
20231109,185400,1522175960,6410,6410,6410,6410,0
|
|
20231109,185300,1522175960,6410,6410,6410,6410,0
|
|
20231109,185200,1522175960,6410,6410,6410,6410,0
|
|
20231109,185100,1522175960,6410,6410,6410,6410,0
|
|
20231109,185000,1522175960,6410,6410,6410,6410,0
|
|
20231109,184900,1522175960,6410,6410,6410,6410,0
|
|
20231109,184800,1522175960,6410,6410,6410,6410,0
|
|
20231109,184700,1522175960,6410,6410,6410,6410,0
|
|
20231109,184600,1522175960,6410,6410,6410,6410,0
|
|
20231109,184500,1522175960,6410,6410,6410,6410,0
|
|
20231109,184400,1522175960,6410,6410,6410,6410,0
|
|
20231109,184300,1522175960,6410,6410,6410,6410,0
|
|
20231109,184200,1522175960,6410,6410,6410,6410,0
|
|
20231109,184100,1522175960,6410,6410,6410,6410,0
|
|
20231109,184000,1522175960,6410,6410,6410,6410,0
|
|
20231109,183900,1522175960,6410,6410,6410,6410,0
|
|
20231109,183800,1522175960,6410,6410,6410,6410,0
|
|
20231109,183700,1522175960,6410,6410,6410,6410,0
|
|
20231109,183600,1522175960,6410,6410,6410,6410,0
|
|
20231109,183500,1522175960,6410,6410,6410,6410,0
|
|
20231109,183400,1522175960,6410,6410,6410,6410,2520
|
|
20231109,183300,1522175960,6410,6410,6410,6410,0
|
|
20231109,183200,1522175960,6410,6410,6410,6410,0
|
|
20231109,183100,1522175960,6410,6410,6410,6410,0
|
|
20231109,183000,1522175960,6410,6410,6410,6410,0
|
|
20231109,182900,1522175960,6410,6410,6410,6410,0
|
|
20231109,182800,1522175960,6410,6410,6410,6410,0
|
|
20231109,182700,1522175960,6410,6410,6410,6410,0
|
|
20231109,182600,1522175960,6410,6410,6410,6410,0
|
|
20231109,182500,1522175960,6410,6410,6410,6410,0
|
|
20231109,182400,1522175960,6410,6410,6410,6410,0
|
|
20231109,182300,1522175960,6410,6410,6410,6410,0
|
|
20231109,182200,1522175960,6410,6410,6410,6410,0
|
|
20231109,182100,1522175960,6410,6410,6410,6410,0
|
|
20231109,182000,1522175960,6410,6410,6410,6410,0
|
|
20231109,181900,1522175960,6410,6410,6410,6410,0
|
|
20231109,181800,1522175960,6410,6410,6410,6410,0
|
|
20231109,181700,1522175960,6410,6410,6410,6410,0
|
|
20231109,181600,1522175960,6410,6410,6410,6410,0
|
|
20231109,181500,1522175960,6410,6410,6410,6410,0
|
|
20231109,181400,1522175960,6410,6410,6410,6410,0
|
|
20231109,181300,1522175960,6410,6410,6410,6410,0
|
|
20231109,181200,1522175960,6410,6410,6410,6410,0
|
|
20231109,181100,1522175960,6410,6410,6410,6410,0
|
|
20231109,181000,1522175960,6410,6410,6410,6410,0
|
|
20231109,180900,1522175960,6410,6410,6410,6410,0
|
|
20231109,180800,1522175960,6410,6410,6410,6410,0
|
|
20231109,180700,1522175960,6410,6410,6410,6410,0
|
|
20231109,180600,1522175960,6410,6410,6410,6410,0
|
|
20231109,180500,1522175960,6410,6410,6410,6410,0
|
|
20231109,180400,1522175960,6410,6410,6410,6410,2520
|
|
20231109,180300,1522175960,6410,6410,6410,6410,0
|
|
20231109,180200,1522175960,6410,6410,6410,6410,0
|
|
20231109,180100,1522175960,6410,6410,6410,6410,0
|
|
20231109,180000,1522175960,6410,6410,6410,6410,0
|
|
20231109,175900,1522175960,6410,6410,6410,6410,0
|
|
20231109,175800,1522175960,6410,6410,6410,6410,0
|
|
20231109,175700,1522175960,6410,6410,6410,6410,0
|
|
20231109,175600,1522175960,6410,6410,6410,6410,0
|
|
20231109,175500,1522175960,6410,6410,6410,6410,0
|
|
20231109,175400,1522175960,6410,6410,6410,6410,0
|
|
20231109,175300,1522175960,6410,6410,6410,6410,0
|
|
20231109,175200,1522175960,6410,6410,6410,6410,0
|
|
20231109,175100,1522175960,6410,6410,6410,6410,0
|
|
20231109,175000,1522175960,6410,6410,6410,6410,0
|
|
20231109,174900,1522175960,6410,6410,6410,6410,0
|
|
20231109,174800,1522175960,6410,6410,6410,6410,0
|
|
20231109,174700,1522175960,6410,6410,6410,6410,0
|
|
20231109,174600,1522175960,6410,6410,6410,6410,0
|
|
20231109,174500,1522175960,6410,6410,6410,6410,0
|
|
20231109,174400,1522175960,6410,6410,6410,6410,0
|
|
20231109,174300,1522175960,6410,6410,6410,6410,0
|
|
20231109,174200,1522175960,6410,6410,6410,6410,0
|
|
20231109,174100,1522175960,6410,6410,6410,6410,0
|
|
20231109,174000,1522175960,6410,6410,6410,6410,0
|
|
20231109,173900,1522175960,6410,6410,6410,6410,0
|
|
20231109,173800,1522175960,6410,6410,6410,6410,0
|
|
20231109,173700,1522175960,6410,6410,6410,6410,0
|
|
20231109,173600,1522175960,6410,6410,6410,6410,0
|
|
20231109,173500,1522175960,6410,6410,6410,6410,0
|
|
20231109,173400,1522175960,6410,6410,6410,6410,2520
|
|
20231109,173300,1522175960,6410,6410,6410,6410,0
|
|
20231109,173200,1522175960,6410,6410,6410,6410,0
|
|
20231109,173100,1522175960,6410,6410,6410,6410,0
|
|
20231109,173000,1522175960,6410,6410,6410,6410,0
|
|
20231109,172900,1522175960,6410,6410,6410,6410,0
|
|
20231109,172800,1522175960,6410,6410,6410,6410,0
|
|
20231109,172700,1522175960,6410,6410,6410,6410,0
|
|
20231109,172600,1522175960,6410,6410,6410,6410,0
|
|
20231109,172500,1522175960,6410,6410,6410,6410,0
|
|
20231109,172400,1522175960,6410,6410,6410,6410,0
|
|
20231109,172300,1522175960,6410,6410,6410,6410,0
|
|
20231109,172200,1522175960,6410,6410,6410,6410,0
|
|
20231109,172100,1522175960,6410,6410,6410,6410,0
|
|
20231109,172000,1522175960,6410,6410,6410,6410,0
|
|
20231109,171900,1522175960,6410,6410,6410,6410,0
|
|
20231109,171800,1522175960,6410,6410,6410,6410,0
|
|
20231109,171700,1522175960,6410,6410,6410,6410,0
|
|
20231109,171600,1522175960,6410,6410,6410,6410,0
|
|
20231109,171500,1522175960,6410,6410,6410,6410,0
|
|
20231109,171400,1522175960,6410,6410,6410,6410,0
|
|
20231109,171300,1522175960,6410,6410,6410,6410,0
|
|
20231109,171200,1522175960,6410,6410,6410,6410,0
|
|
20231109,171100,1522175960,6410,6410,6410,6410,0
|
|
20231109,171000,1522175960,6410,6410,6410,6410,0
|
|
20231109,170900,1522175960,6410,6410,6410,6410,0
|
|
20231109,170800,1522175960,6410,6410,6410,6410,0
|
|
20231109,170700,1522175960,6410,6410,6410,6410,0
|
|
20231109,170600,1522175960,6410,6410,6410,6410,0
|
|
20231109,170500,1522175960,6410,6410,6410,6410,0
|
|
20231109,170400,1522175960,6410,6410,6410,6410,2520
|
|
20231109,170300,1522175960,6410,6410,6410,6410,0
|
|
20231109,170200,1522175960,6410,6410,6410,6410,0
|
|
20231109,170100,1522175960,6410,6410,6410,6410,0
|
|
20231109,170000,1522175960,6410,6410,6410,6410,0
|
|
20231109,165900,1522175960,6410,6410,6410,6410,0
|
|
20231109,165800,1522175960,6410,6410,6410,6410,0
|
|
20231109,165700,1522175960,6410,6410,6410,6410,0
|
|
20231109,165600,1522175960,6410,6410,6410,6410,0
|
|
20231109,165500,1522175960,6410,6410,6410,6410,0
|
|
20231109,165400,1522175960,6410,6410,6410,6410,0
|
|
20231109,165300,1522175960,6410,6410,6410,6410,0
|
|
20231109,165200,1522175960,6410,6410,6410,6410,0
|
|
20231109,165100,1522175960,6410,6410,6410,6410,0
|
|
20231109,165000,1522175960,6410,6410,6410,6410,0
|
|
20231109,164900,1522175960,6410,6410,6410,6410,0
|
|
20231109,164800,1522175960,6410,6410,6410,6410,0
|
|
20231109,164700,1522175960,6410,6410,6410,6410,0
|
|
20231109,164600,1522175960,6410,6410,6410,6410,0
|
|
20231109,164500,1522175960,6410,6410,6410,6410,0
|
|
20231109,164400,1522175960,6410,6410,6410,6410,0
|
|
20231109,164300,1522175960,6410,6410,6410,6410,0
|
|
20231109,164200,1522175960,6410,6410,6410,6410,0
|
|
20231109,164100,1522175960,6410,6410,6410,6410,0
|
|
20231109,164000,1522175960,6410,6410,6410,6410,0
|
|
20231109,163900,1522175960,6410,6410,6410,6410,0
|
|
20231109,163800,1522175960,6410,6410,6410,6410,0
|
|
20231109,163700,1522175960,6410,6410,6410,6410,0
|
|
20231109,163600,1522175960,6410,6410,6410,6410,0
|
|
20231109,163500,1522175960,6410,6410,6410,6410,0
|
|
20231109,163400,1522175960,6410,6410,6410,6410,2520
|
|
20231109,163300,1522175960,6410,6410,6410,6410,0
|
|
20231109,163200,1522175960,6410,6410,6410,6410,0
|
|
20231109,163100,1522175960,6410,6410,6410,6410,0
|
|
20231109,163000,1522175960,6410,6410,6410,6410,0
|
|
20231109,162900,1522175960,6410,6410,6410,6410,0
|
|
20231109,162800,1522175960,6410,6410,6410,6410,0
|
|
20231109,162700,1522175960,6410,6410,6410,6410,0
|
|
20231109,162600,1522175960,6410,6410,6410,6410,0
|
|
20231109,162500,1522175960,6410,6410,6410,6410,0
|
|
20231109,162400,1522175960,6410,6410,6410,6410,0
|
|
20231109,162300,1522175960,6410,6410,6410,6410,0
|
|
20231109,162200,1522175960,6410,6410,6410,6410,0
|
|
20231109,162100,1522175960,6410,6410,6410,6410,0
|
|
20231109,162000,1522175960,6410,6410,6410,6410,0
|
|
20231109,161900,1522175960,6410,6410,6410,6410,0
|
|
20231109,161800,1522175960,6410,6410,6410,6410,0
|
|
20231109,161700,1522175960,6410,6410,6410,6410,0
|
|
20231109,161600,1522175960,6410,6410,6410,6410,0
|
|
20231109,161500,1522175960,6410,6410,6410,6410,0
|
|
20231109,161400,1522175960,6410,6410,6410,6410,0
|
|
20231109,161300,1522175960,6410,6410,6410,6410,0
|
|
20231109,161200,1522175960,6410,6410,6410,6410,0
|
|
20231109,161100,1522175960,6410,6410,6410,6410,0
|
|
20231109,161000,1522175960,6410,6410,6410,6410,0
|
|
20231109,160900,1522175960,6410,6410,6410,6410,0
|
|
20231109,160800,1522175960,6410,6410,6410,6410,0
|
|
20231109,160700,1522175960,6410,6410,6410,6410,0
|
|
20231109,160600,1522175960,6410,6410,6410,6410,0
|
|
20231109,160500,1522175960,6410,6410,6410,6410,0
|
|
20231109,160400,1522175960,6410,6410,6410,6410,2520
|
|
20231109,160300,1522175960,6410,6410,6410,6410,0
|
|
20231109,160200,1522175960,6410,6410,6410,6410,0
|
|
20231109,160100,1522175960,6410,6410,6410,6410,0
|
|
20231109,160000,1522175960,6410,6410,6410,6410,0
|
|
20231109,155900,1522175960,6410,6410,6410,6410,0
|
|
20231109,155800,1522175960,6410,6410,6410,6410,0
|
|
20231109,155700,1522175960,6410,6410,6410,6410,0
|
|
20231109,155600,1522175960,6410,6410,6410,6410,0
|
|
20231109,155500,1522175960,6410,6410,6410,6410,0
|
|
20231109,155400,1522175960,6410,6410,6410,6410,0
|
|
20231109,155300,1522175960,6410,6410,6410,6410,0
|
|
20231109,155200,1522175960,6410,6410,6410,6410,0
|
|
20231109,155100,1522175960,6410,6410,6410,6410,0
|
|
20231109,155000,1522175960,6410,6410,6410,6410,0
|
|
20231109,154900,1522175960,6410,6410,6410,6410,0
|
|
20231109,154800,1522175960,6410,6410,6410,6410,0
|
|
20231109,154700,1522175960,6410,6410,6410,6410,0
|
|
20231109,154600,1522175960,6410,6410,6410,6410,0
|
|
20231109,154500,1522175960,6410,6410,6410,6410,0
|
|
20231109,154400,1522175960,6410,6410,6410,6410,0
|
|
20231109,154300,1522175960,6410,6410,6410,6410,0
|
|
20231109,154200,1522175960,6410,6410,6410,6410,0
|
|
20231109,154100,1522175960,6410,6410,6410,6410,0
|
|
20231109,154000,1522175960,6410,6410,6410,6410,0
|
|
20231109,153900,1522175960,6410,6410,6410,6410,0
|
|
20231109,153800,1522175960,6410,6410,6410,6410,0
|
|
20231109,153700,1522175960,6410,6410,6410,6410,0
|
|
20231109,153600,1522175960,6410,6410,6410,6410,0
|
|
20231109,153500,1522175960,6410,6410,6410,6410,0
|
|
20231109,153400,1522175960,6410,6410,6410,6410,2520
|
|
20231109,153300,1522175960,6410,6410,6410,6410,0
|
|
20231109,153200,1522175960,6410,6410,6410,6410,0
|
|
20231109,153100,1522175960,6410,6410,6410,6410,0
|
|
20231109,153000,1522175960,6410,6410,6410,6410,2520
|
|
20231109,152900,1506022760,6430,6430,6430,6430,0
|
|
20231109,152800,1506022760,6430,6430,6430,6430,0
|
|
20231109,152700,1506022760,6430,6430,6430,6430,0
|
|
20231109,152600,1506022760,6430,6430,6430,6430,0
|
|
20231109,152500,1506022760,6430,6430,6430,6430,0
|
|
20231109,152400,1506022760,6430,6430,6430,6430,0
|
|
20231109,152300,1506022760,6430,6430,6430,6430,0
|
|
20231109,152200,1506022760,6430,6430,6430,6430,0
|
|
20231109,152100,1506022760,6430,6430,6430,6430,0
|
|
20231109,152000,1506022760,6430,6430,6430,6430,0
|
|
20231109,151900,1506022760,6430,6420,6430,6410,122
|
|
20231109,151800,1505239600,6400,6410,6410,6400,247
|
|
20231109,151700,1503656740,6410,6400,6410,6400,140
|
|
20231109,151600,1502760230,6400,6400,6400,6400,340
|
|
20231109,151500,1500584230,6400,6400,6410,6390,251
|
|
20231109,151400,1498977420,6400,6440,6440,6390,1754
|
|
20231109,151300,1487746210,6400,6370,6450,6370,3383
|
|
20231109,151200,1466092390,6390,6360,6390,6360,2323
|
|
20231109,151100,1451252080,6360,6350,6390,6350,940
|
|
20231109,151000,1445276260,6350,6340,6350,6330,488
|
|
20231109,150900,1442178340,6330,6300,6340,6300,1283
|
|
20231109,150800,1434066340,6290,6300,6300,6290,1831
|
|
20231109,150700,1422532560,6300,6300,6300,6300,517
|
|
20231109,150600,1419275460,6300,6300,6330,6300,86
|
|
20231109,150500,1418733610,6300,6330,6330,6300,25
|
|
20231109,150400,1418576080,6310,6300,6310,6300,187
|
|
20231109,150300,1417396410,6310,6310,6310,6300,1008
|
|
20231109,150200,1411042060,6310,6310,6310,6310,205
|
|
20231109,150100,1409748510,6300,6300,6310,6300,22
|
|
20231109,150000,1409609810,6300,6310,6310,6300,81
|
|
20231109,145900,1409099000,6310,6310,6310,6310,63
|
|
20231109,145800,1408701470,6310,6320,6320,6310,74
|
|
20231109,145700,1408234430,6350,6320,6350,6320,294
|
|
20231109,145600,1406376320,6310,6310,6310,6310,10
|
|
20231109,145500,1406313220,6320,6310,6320,6310,68
|
|
20231109,145400,1405883980,6310,6310,6310,6310,75
|
|
20231109,145300,1405410730,6310,6310,6320,6310,72
|
|
20231109,145200,1404956320,6310,6320,6320,6310,24
|
|
20231109,145100,1404804860,6320,6320,6320,6320,215
|
|
20231109,145000,1403446060,6320,6320,6320,6320,269
|
|
20231109,144900,1401745980,6320,6320,6320,6320,66
|
|
20231109,144800,1401328860,6320,6320,6350,6320,490
|
|
20231109,144700,1398232030,6310,6310,6310,6310,15
|
|
20231109,144600,1398137380,6310,6310,6350,6310,29
|
|
20231109,144500,1397954310,6310,6320,6350,6310,75
|
|
20231109,144400,1397480920,6310,6310,6310,6310,64
|
|
20231109,144300,1397077080,6310,6310,6360,6310,1029
|
|
20231109,144200,1390547760,6350,6310,6350,6310,108
|
|
20231109,144100,1389865310,6320,6300,6320,6300,56
|
|
20231109,144000,1389511490,6300,6300,6300,6290,63
|
|
20231109,143900,1389114620,6300,6310,6310,6300,80
|
|
20231109,143800,1388610570,6310,6300,6320,6300,45
|
|
20231109,143700,1388326270,6300,6310,6310,6290,561
|
|
20231109,143600,1384792670,6300,6300,6310,6300,59
|
|
20231109,143500,1384420860,6320,6300,6320,6300,66
|
|
20231109,143400,1384005040,6300,6300,6300,6300,65
|
|
20231109,143300,1383595540,6320,6290,6320,6290,30
|
|
20231109,143200,1383406810,6290,6300,6300,6290,60
|
|
20231109,143100,1383029260,6300,6300,6300,6300,168
|
|
20231109,143000,1381970860,6300,6300,6300,6300,77
|
|
20231109,142900,1381485760,6300,6290,6300,6290,169
|
|
20231109,142800,1380421670,6290,6290,6290,6290,75
|
|
20231109,142700,1379949920,6290,6290,6290,6290,272
|
|
20231109,142600,1378239040,6290,6290,6290,6290,64
|
|
20231109,142500,1377836480,6290,6290,6320,6290,366
|
|
20231109,142400,1375534310,6290,6290,6290,6290,74
|
|
20231109,142300,1375068850,6320,6290,6320,6290,28
|
|
20231109,142200,1374892430,6290,6300,6320,6290,222
|
|
20231109,142100,1373494890,6300,6290,6300,6290,76
|
|
20231109,142000,1373016820,6290,6290,6290,6290,63
|
|
20231109,141900,1372620550,6290,6290,6290,6290,68
|
|
20231109,141800,1372192830,6290,6290,6290,6290,30
|
|
20231109,141700,1372004130,6290,6290,6290,6290,59
|
|
20231109,141600,1371633020,6290,6290,6290,6290,51
|
|
20231109,141500,1371312230,6290,6280,6290,6280,81
|
|
20231109,141400,1370803400,6270,6270,6300,6270,555
|
|
20231109,141300,1367308760,6270,6280,6300,6270,3835
|
|
20231109,141200,1343214080,6280,6290,6290,6280,99
|
|
20231109,141100,1342592330,6280,6310,6310,6280,4220
|
|
20231109,141000,1316016760,6310,6310,6310,6310,81
|
|
20231109,140900,1315505650,6310,6300,6310,6300,217
|
|
20231109,140800,1314137250,6300,6300,6310,6300,65
|
|
20231109,140700,1313727730,6310,6300,6310,6300,60
|
|
20231109,140600,1313349720,6310,6310,6310,6310,217
|
|
20231109,140500,1311980450,6310,6320,6320,6310,179
|
|
20231109,140400,1310849590,6320,6320,6330,6320,312
|
|
20231109,140300,1308877740,6320,6320,6320,6320,309
|
|
20231109,140200,1306924860,6320,6320,6330,6320,115
|
|
20231109,140100,1306198050,6320,6320,6330,6320,129
|
|
20231109,140000,1305382740,6320,6310,6320,6310,291
|
|
20231109,135900,1303543690,6320,6320,6340,6320,146
|
|
20231109,135800,1302620950,6360,6340,6360,6320,333
|
|
20231109,135700,1300510260,6320,6320,6350,6320,529
|
|
20231109,135600,1297152480,6300,6310,6310,6300,113
|
|
20231109,135500,1296440090,6300,6300,6300,6300,67
|
|
20231109,135400,1296017990,6300,6300,6300,6300,79
|
|
20231109,135300,1295520290,6300,6300,6310,6300,640
|
|
20231109,135200,1291488270,6300,6310,6310,6300,270
|
|
20231109,135100,1289787160,6300,6310,6350,6300,290
|
|
20231109,135000,1287956240,6310,6310,6310,6310,98
|
|
20231109,134900,1287337860,6300,6300,6300,6300,57
|
|
20231109,134800,1286978760,6300,6300,6300,6300,35
|
|
20231109,134700,1286758260,6300,6300,6310,6300,64
|
|
20231109,134600,1286355030,6300,6290,6300,6290,63
|
|
20231109,134500,1285958630,6290,6300,6300,6290,198
|
|
20231109,134400,1284712060,6300,6350,6350,6290,14425
|
|
20231109,134300,1193560610,6360,6350,6360,6350,505
|
|
20231109,134200,1190348860,6350,6370,6370,6350,481
|
|
20231109,134100,1187289940,6370,6360,6390,6360,728
|
|
20231109,134000,1182653720,6360,6360,6360,6360,59
|
|
20231109,133900,1182278480,6360,6360,6360,6360,38
|
|
20231109,133800,1182036800,6380,6370,6380,6360,2432
|
|
20231109,133700,1166553570,6370,6400,6400,6370,613
|
|
20231109,133600,1162643560,6390,6380,6390,6380,215
|
|
20231109,133500,1161271330,6380,6370,6380,6370,86
|
|
20231109,133400,1160722660,6370,6370,6370,6370,34
|
|
20231109,133300,1160506080,6370,6370,6370,6370,23
|
|
20231109,133200,1160359570,6370,6380,6380,6370,2301
|
|
20231109,133100,1145682220,6380,6400,6400,6380,73
|
|
20231109,133000,1145215060,6400,6390,6400,6390,180
|
|
20231109,132900,1144064340,6380,6380,6380,6380,501
|
|
20231109,132800,1140867960,6380,6380,6390,6380,23
|
|
20231109,132700,1140721130,6390,6390,6390,6390,0
|
|
20231109,132600,1140721130,6390,6380,6390,6380,32
|
|
20231109,132500,1140516960,6380,6380,6380,6380,13
|
|
20231109,132400,1140434020,6390,6390,6390,6390,0
|
|
20231109,132300,1140434020,6390,6380,6390,6380,26
|
|
20231109,132200,1140267930,6380,6380,6380,6380,73
|
|
20231109,132100,1139802190,6390,6390,6390,6390,76
|
|
20231109,132000,1139316550,6390,6390,6390,6390,3
|
|
20231109,131900,1139297380,6390,6390,6390,6390,0
|
|
20231109,131800,1139297380,6390,6390,6390,6390,207
|
|
20231109,131700,1137974650,6400,6390,6400,6390,4
|
|
20231109,131600,1137949070,6390,6390,6390,6390,14
|
|
20231109,131500,1137859610,6400,6390,6400,6390,194
|
|
20231109,131400,1136618020,6390,6400,6400,6390,292
|
|
20231109,131300,1134750740,6410,6410,6410,6410,16
|
|
20231109,131200,1134648180,6400,6400,6400,6400,12
|
|
20231109,131100,1134571380,6400,6400,6400,6400,2
|
|
20231109,131000,1134558580,6400,6400,6400,6400,0
|
|
20231109,130900,1134558580,6400,6390,6400,6390,157
|
|
20231109,130800,1133554820,6380,6380,6380,6380,3
|
|
20231109,130700,1133535680,6380,6380,6380,6380,0
|
|
20231109,130600,1133535680,6380,6380,6380,6380,14
|
|
20231109,130500,1133446360,6380,6380,6390,6380,83
|
|
20231109,130400,1132916020,6380,6380,6380,6380,0
|
|
20231109,130300,1132916020,6380,6380,6380,6380,14
|
|
20231109,130200,1132826700,6380,6380,6380,6380,2
|
|
20231109,130100,1132813940,6390,6390,6390,6390,25
|
|
20231109,130000,1132654190,6390,6390,6390,6390,148
|
|
20231109,125900,1131708470,6390,6380,6390,6380,126
|
|
20231109,125800,1130903350,6390,6390,6390,6390,3
|
|
20231109,125700,1130884180,6380,6380,6380,6380,12
|
|
20231109,125600,1130807620,6380,6380,6380,6380,3
|
|
20231109,125500,1130788480,6380,6380,6380,6380,0
|
|
20231109,125400,1130788480,6380,6380,6380,6380,12
|
|
20231109,125300,1130711920,6370,6370,6370,6370,2
|
|
20231109,125200,1130699180,6370,6370,6370,6370,14
|
|
20231109,125100,1130610000,6370,6370,6370,6370,13
|
|
20231109,125000,1130527190,6370,6370,6370,6370,2
|
|
20231109,124900,1130514450,6370,6370,6370,6370,0
|
|
20231109,124800,1130514450,6370,6370,6370,6370,13
|
|
20231109,124700,1130431640,6370,6370,6370,6370,5
|
|
20231109,124600,1130399790,6390,6400,6400,6390,11
|
|
20231109,124500,1130329490,6370,6370,6370,6370,12
|
|
20231109,124400,1130253050,6370,6370,6370,6370,2
|
|
20231109,124300,1130240310,6370,6370,6370,6370,0
|
|
20231109,124200,1130240310,6370,6370,6370,6370,13
|
|
20231109,124100,1130157500,6370,6370,6370,6370,2
|
|
20231109,124000,1130144760,6370,6370,6370,6370,1
|
|
20231109,123900,1130138390,6370,6370,6370,6370,12
|
|
20231109,123800,1130061950,6370,6370,6370,6370,22
|
|
20231109,123700,1129921810,6370,6370,6370,6370,0
|
|
20231109,123600,1129921810,6370,6370,6370,6370,13
|
|
20231109,123500,1129839000,6370,6370,6370,6370,3
|
|
20231109,123400,1129819890,6360,6360,6360,6360,0
|
|
20231109,123300,1129819890,6360,6380,6390,6360,1474
|
|
20231109,123200,1120436390,6400,6400,6400,6380,622
|
|
20231109,123100,1116467420,6400,6400,6400,6400,1
|
|
20231109,123000,1116461020,6390,6390,6390,6390,15
|
|
20231109,122900,1116365170,6390,6390,6390,6390,1
|
|
20231109,122800,1116358780,6400,6390,6400,6390,20
|
|
20231109,122700,1116230900,6380,6380,6390,6380,210
|
|
20231109,122600,1114891090,6390,6380,6400,6380,4
|
|
20231109,122500,1114865540,6390,6400,6400,6390,521
|
|
20231109,122400,1111536040,6410,6400,6410,6400,2
|
|
20231109,122300,1111523230,6410,6400,6410,6400,2
|
|
20231109,122200,1111510420,6400,6400,6400,6400,12
|
|
20231109,122100,1111433620,6410,6390,6410,6390,3
|
|
20231109,122000,1111414430,6410,6390,6410,6390,3
|
|
20231109,121900,1111395240,6410,6390,6410,6390,15
|
|
20231109,121800,1111299330,6390,6390,6390,6390,1
|
|
20231109,121700,1111292940,6390,6390,6410,6390,15
|
|
20231109,121600,1111197070,6420,6420,6420,6420,0
|
|
20231109,121500,1111197070,6420,6410,6420,6410,126
|
|
20231109,121400,1110388410,6410,6410,6410,6410,9
|
|
20231109,121300,1110330720,6420,6390,6420,6390,54
|
|
20231109,121200,1109984810,6390,6390,6390,6390,100
|
|
20231109,121100,1109345810,6390,6400,6400,6390,26
|
|
20231109,121000,1109179520,6400,6400,6400,6390,1018
|
|
20231109,120900,1102664340,6400,6400,6440,6390,1177
|
|
20231109,120800,1095141680,6400,6400,6450,6400,1155
|
|
20231109,120700,1087749630,6400,6410,6410,6400,10
|
|
20231109,120600,1087685550,6420,6400,6420,6400,3
|
|
20231109,120500,1087666310,6410,6410,6410,6400,205
|
|
20231109,120400,1086352300,6410,6450,6450,6410,767
|
|
20231109,120300,1081435750,6420,6410,6420,6410,1072
|
|
20231109,120200,1074554230,6410,6430,6430,6410,4
|
|
20231109,120100,1074528550,6450,6450,6450,6450,0
|
|
20231109,120000,1074528550,6450,6450,6460,6410,6697
|
|
20231109,115900,1031527720,6450,6450,6450,6450,2
|
|
20231109,115800,1031514820,6450,6440,6450,6440,274
|
|
20231109,115700,1029747640,6440,6440,6440,6440,1
|
|
20231109,115600,1029741200,6440,6450,6450,6440,63
|
|
20231109,115500,1029334870,6450,6450,6450,6450,40
|
|
20231109,115400,1029076870,6450,6450,6450,6450,11
|
|
20231109,115300,1029005920,6450,6450,6450,6450,32
|
|
20231109,115200,1028799520,6450,6450,6450,6450,15
|
|
20231109,115100,1028702770,6450,6450,6450,6450,1
|
|
20231109,115000,1028696320,6450,6450,6450,6450,1
|
|
20231109,114900,1028689870,6460,6430,6460,6430,15
|
|
20231109,114800,1028593360,6430,6430,6430,6430,1
|
|
20231109,114700,1028586930,6430,6430,6460,6430,197
|
|
20231109,114600,1027320190,6430,6420,6430,6420,62
|
|
20231109,114500,1026921650,6420,6460,6460,6420,7
|
|
20231109,114400,1026876670,6420,6440,6460,6420,15
|
|
20231109,114300,1026780090,6460,6460,6460,6460,0
|
|
20231109,114200,1026780090,6460,6440,6460,6420,3
|
|
20231109,114100,1026760770,6420,6430,6430,6420,102
|
|
20231109,114000,1026105920,6450,6450,6450,6430,1748
|
|
20231109,113900,1014844290,6450,6450,6450,6450,1
|
|
20231109,113800,1014837840,6450,6450,6450,6450,126
|
|
20231109,113700,1014025140,6450,6440,6450,6440,19
|
|
20231109,113600,1013902720,6440,6440,6440,6440,2
|
|
20231109,113500,1013889840,6440,6440,6440,6440,52
|
|
20231109,113400,1013554960,6440,6440,6440,6440,13
|
|
20231109,113300,1013471240,6440,6440,6440,6440,3
|
|
20231109,113200,1013451920,6440,6440,6440,6440,0
|
|
20231109,113100,1013451920,6440,6440,6440,6440,13
|
|
20231109,113000,1013368200,6440,6440,6440,6440,2
|
|
20231109,112900,1013355320,6440,6440,6440,6440,0
|
|
20231109,112800,1013355320,6440,6440,6440,6440,43
|
|
20231109,112700,1013078400,6440,6430,6460,6430,4
|
|
20231109,112600,1013052630,6430,6430,6430,6430,0
|
|
20231109,112500,1013052630,6430,6430,6430,6430,13
|
|
20231109,112400,1012969040,6430,6430,6430,6430,4
|
|
20231109,112300,1012943320,6450,6440,6450,6440,100
|
|
20231109,112200,1012298780,6430,6430,6430,6430,12
|
|
20231109,112100,1012221620,6430,6430,6430,6430,2
|
|
20231109,112000,1012208760,6430,6430,6430,6430,17
|
|
20231109,111900,1012099450,6430,6430,6430,6420,63
|
|
20231109,111800,1011694380,6420,6420,6420,6420,12
|
|
20231109,111700,1011617340,6420,6420,6420,6420,10
|
|
20231109,111600,1011553140,6420,6430,6430,6420,4
|
|
20231109,111500,1011527440,6420,6420,6420,6420,6
|
|
20231109,111400,1011488920,6420,6420,6420,6420,9
|
|
20231109,111300,1011431140,6440,6440,6440,6420,105
|
|
20231109,111200,1010756940,6450,6440,6450,6440,2
|
|
20231109,111100,1010744050,6450,6430,6450,6430,206
|
|
20231109,111000,1009417420,6420,6420,6440,6420,3
|
|
20231109,110900,1009398140,6440,6420,6440,6420,101
|
|
20231109,110800,1008747720,6420,6420,6420,6420,0
|
|
20231109,110700,1008747720,6420,6420,6420,6420,1014
|
|
20231109,110600,1002237840,6420,6420,6420,6420,1
|
|
20231109,110500,1002231420,6420,6430,6430,6420,1028
|
|
20231109,110400,995626660,6430,6430,6430,6430,295
|
|
20231109,110300,993729810,6430,6430,6430,6430,206
|
|
20231109,110200,992405230,6430,6430,6430,6430,600
|
|
20231109,110100,988547230,6430,6430,6430,6430,84
|
|
20231109,110000,988007110,6440,6440,6440,6440,202
|
|
20231109,105900,986706230,6440,6440,6440,6440,0
|
|
20231109,105800,986706230,6440,6440,6440,6440,15
|
|
20231109,105700,986609630,6440,6440,6440,6440,1
|
|
20231109,105600,986603190,6440,6440,6440,6440,13
|
|
20231109,105500,986519470,6460,6460,6460,6440,79
|
|
20231109,105400,986009150,6460,6460,6470,6440,208
|
|
20231109,105300,984665380,6460,6460,6460,6460,50
|
|
20231109,105200,984342380,6430,6430,6430,6430,13
|
|
20231109,105100,984258790,6420,6460,6460,6420,201
|
|
20231109,105000,982960370,6460,6460,6460,6460,0
|
|
20231109,104900,982960370,6460,6460,6460,6420,35
|
|
20231109,104800,982734870,6460,6420,6460,6410,576
|
|
20231109,104700,979035940,6430,6450,6450,6420,650
|
|
20231109,104600,974854310,6470,6470,6470,6430,507
|
|
20231109,104500,971574060,6480,6430,6480,6430,371
|
|
20231109,104400,969180230,6420,6440,6440,6420,2511
|
|
20231109,104300,953029330,6490,6440,6490,6440,101
|
|
20231109,104200,952374910,6440,6410,6490,6410,540
|
|
20231109,104100,948883310,6450,6450,6450,6450,0
|
|
20231109,104000,948883310,6450,6420,6450,6420,1070
|
|
20231109,103900,941997000,6420,6420,6420,6400,8
|
|
20231109,103800,941945760,6420,6420,6420,6420,11
|
|
20231109,103700,941875140,6400,6400,6400,6400,13
|
|
20231109,103600,941791940,6420,6390,6420,6390,3
|
|
20231109,103500,941772720,6420,6420,6420,6420,6
|
|
20231109,103400,941734200,6420,6390,6420,6390,26
|
|
20231109,103300,941567540,6380,6380,6380,6380,2
|
|
20231109,103200,941554780,6420,6400,6420,6400,167
|
|
20231109,103100,940485410,6390,6370,6390,6370,123
|
|
20231109,103000,939699480,6390,6370,6390,6370,37
|
|
20231109,102900,939463750,6370,6370,6370,6370,5
|
|
20231109,102800,939431900,6390,6400,6400,6390,26
|
|
20231109,102700,939265740,6390,6390,6390,6390,1
|
|
20231109,102600,939259350,6400,6400,6400,6390,24
|
|
20231109,102500,939105870,6400,6390,6400,6390,2
|
|
20231109,102400,939093080,6400,6400,6400,6390,102
|
|
20231109,102300,938440290,6400,6380,6400,6380,510
|
|
20231109,102200,935181180,6380,6370,6380,6370,517
|
|
20231109,102100,931882740,6370,6370,6380,6370,99
|
|
20231109,102000,931252100,6380,6380,6380,6370,279
|
|
20231109,101900,929472090,6390,6390,6390,6390,2
|
|
20231109,101800,929459310,6390,6390,6390,6390,50
|
|
20231109,101700,929139810,6390,6390,6390,6390,0
|
|
20231109,101600,929139810,6390,6380,6390,6380,307
|
|
20231109,101500,927181140,6380,6380,6380,6380,50
|
|
20231109,101400,926862140,6380,6360,6380,6360,182
|
|
20231109,101300,925703370,6360,6340,6360,6340,63
|
|
20231109,101200,925302930,6360,6360,6360,6360,58
|
|
20231109,101100,924934050,6360,6360,6360,6360,0
|
|
20231109,101000,924934050,6360,6360,6360,6360,1
|
|
20231109,100900,924927690,6330,6370,6370,6330,1624
|
|
20231109,100800,914625970,6350,6350,6350,6350,572
|
|
20231109,100700,910993770,6380,6380,6380,6380,50
|
|
20231109,100600,910674770,6390,6380,6390,6380,182
|
|
20231109,100500,909512090,6380,6350,6380,6350,5
|
|
20231109,100400,909480290,6350,6350,6350,6350,1
|
|
20231109,100300,909473940,6390,6350,6390,6350,3
|
|
20231109,100200,909454820,6390,6380,6390,6350,527
|
|
20231109,100100,906097410,6360,6390,6390,6360,256
|
|
20231109,100000,904469060,6370,6410,6410,6370,138
|
|
20231109,095900,903589830,6410,6370,6410,6370,5175
|
|
20231109,095800,870575390,6340,6340,6340,6340,0
|
|
20231109,095700,870575390,6340,6340,6340,6340,0
|
|
20231109,095600,870575390,6340,6330,6340,6330,88
|
|
20231109,095500,870017670,6330,6340,6360,6330,1303
|
|
20231109,095400,861763490,6360,6360,6360,6360,1
|
|
20231109,095300,861757130,6340,6340,6340,6340,657
|
|
20231109,095200,857591750,6350,6350,6360,6350,265
|
|
20231109,095100,855908990,6340,6350,6360,6340,464
|
|
20231109,095000,852962010,6370,6380,6380,6350,75
|
|
20231109,094900,852485400,6370,6370,6370,6370,15
|
|
20231109,094800,852389850,6360,6370,6370,6360,277
|
|
20231109,094700,850627980,6380,6380,6380,6380,21
|
|
20231109,094600,850494000,6360,6390,6390,6360,153
|
|
20231109,094500,849519640,6370,6390,6390,6370,333
|
|
20231109,094400,847398270,6410,6380,6410,6370,410
|
|
20231109,094300,844783640,6440,6360,6450,6360,5728
|
|
20231109,094200,808300420,6360,6340,6360,6340,3074
|
|
20231109,094100,788761260,6340,6340,6360,6340,681
|
|
20231109,094000,784443680,6330,6310,6360,6310,3928
|
|
20231109,093900,759595030,6310,6350,6360,6310,4336
|
|
20231109,093800,732145180,6360,6380,6390,6350,8529
|
|
20231109,093700,677837220,6380,6420,6420,6380,14881
|
|
20231109,093600,582641000,6420,6420,6420,6420,0
|
|
20231109,093500,582641000,6420,6420,6420,6420,2
|
|
20231109,093400,582628160,6450,6420,6450,6420,5
|
|
20231109,093300,582596000,6450,6410,6450,6410,1938
|
|
20231109,093200,570159500,6420,6420,6420,6420,1835
|
|
20231109,093100,558378800,6440,6420,6440,6420,793
|
|
20231109,093000,553282880,6430,6430,6430,6430,61
|
|
20231109,092900,552890650,6450,6470,6470,6430,112
|
|
20231109,092800,552170430,6420,6470,6480,6420,7469
|
|
20231109,092700,504158840,6430,6450,6450,6430,6926
|
|
20231109,092600,459547230,6450,6480,6480,6450,2363
|
|
20231109,092500,444250210,6480,6490,6490,6480,456
|
|
20231109,092400,441295190,6490,6490,6490,6490,5
|
|
20231109,092300,441262740,6480,6480,6480,6480,50
|
|
20231109,092200,440938740,6480,6480,6510,6480,392
|
|
20231109,092100,438395550,6510,6520,6520,6490,1293
|
|
20231109,092000,429989280,6500,6580,6580,6500,8992
|
|
20231109,091900,371185420,6570,6550,6570,6550,7208
|
|
20231109,091800,323868160,6550,6540,6550,6520,2596
|
|
20231109,091700,306901230,6530,6530,6530,6520,1168
|
|
20231109,091600,299278740,6530,6550,6550,6530,3036
|
|
20231109,091500,279445380,6550,6520,6550,6500,487
|
|
20231109,091400,276267860,6510,6460,6510,6460,52
|
|
20231109,091300,275931490,6460,6430,6460,6430,836
|
|
20231109,091200,270547310,6460,6450,6470,6430,3345
|
|
20231109,091100,249010300,6470,6460,6480,6450,1649
|
|
20231109,091000,238374170,6480,6470,6490,6450,542
|
|
20231109,090900,234871690,6470,6490,6490,6460,900
|
|
20231109,090800,229050570,6450,6450,6450,6450,0
|
|
20231109,090700,229050570,6450,6470,6470,6450,3973
|
|
20231109,090600,203413380,6470,6540,6540,6470,3600
|
|
20231109,090500,179986260,6540,6540,6550,6520,932
|
|
20231109,090400,173884630,6520,6480,6570,6480,2111
|
|
20231109,090300,160089950,6460,6540,6540,6460,6481
|
|
20231109,090200,118008670,6560,6540,6560,6530,5908
|
|
20231109,090100,79363000,6540,6500,6540,6470,5627
|
|
20231109,090000,42828410,6490,6440,6500,6440,6625
|