636 lines
31 KiB
CSV
636 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,193300,1260735300,6200,6200,6200,6200,616
|
|
20231110,193200,1260735300,6200,6200,6200,6200,0
|
|
20231110,193100,1260735300,6200,6200,6200,6200,0
|
|
20231110,193000,1260735300,6200,6200,6200,6200,0
|
|
20231110,192900,1260735300,6200,6200,6200,6200,0
|
|
20231110,192800,1260735300,6200,6200,6200,6200,0
|
|
20231110,192700,1260735300,6200,6200,6200,6200,0
|
|
20231110,192600,1260735300,6200,6200,6200,6200,0
|
|
20231110,192500,1260735300,6200,6200,6200,6200,0
|
|
20231110,192400,1260735300,6200,6200,6200,6200,0
|
|
20231110,192300,1260735300,6200,6200,6200,6200,0
|
|
20231110,192200,1260735300,6200,6200,6200,6200,0
|
|
20231110,192100,1260735300,6200,6200,6200,6200,0
|
|
20231110,192000,1260735300,6200,6200,6200,6200,0
|
|
20231110,191900,1260735300,6200,6200,6200,6200,0
|
|
20231110,191800,1260735300,6200,6200,6200,6200,0
|
|
20231110,191700,1260735300,6200,6200,6200,6200,0
|
|
20231110,191600,1260735300,6200,6200,6200,6200,0
|
|
20231110,191500,1260735300,6200,6200,6200,6200,0
|
|
20231110,191400,1260735300,6200,6200,6200,6200,0
|
|
20231110,191300,1260735300,6200,6200,6200,6200,0
|
|
20231110,191200,1260735300,6200,6200,6200,6200,0
|
|
20231110,191100,1260735300,6200,6200,6200,6200,0
|
|
20231110,191000,1260735300,6200,6200,6200,6200,0
|
|
20231110,190900,1260735300,6200,6200,6200,6200,0
|
|
20231110,190800,1260735300,6200,6200,6200,6200,0
|
|
20231110,190700,1260735300,6200,6200,6200,6200,0
|
|
20231110,190600,1260735300,6200,6200,6200,6200,0
|
|
20231110,190500,1260735300,6200,6200,6200,6200,0
|
|
20231110,190400,1260735300,6200,6200,6200,6200,0
|
|
20231110,190300,1260735300,6200,6200,6200,6200,616
|
|
20231110,190200,1260735300,6200,6200,6200,6200,0
|
|
20231110,190100,1260735300,6200,6200,6200,6200,0
|
|
20231110,190000,1260735300,6200,6200,6200,6200,0
|
|
20231110,185900,1260735300,6200,6200,6200,6200,0
|
|
20231110,185800,1260735300,6200,6200,6200,6200,0
|
|
20231110,185700,1260735300,6200,6200,6200,6200,0
|
|
20231110,185600,1260735300,6200,6200,6200,6200,0
|
|
20231110,185500,1260735300,6200,6200,6200,6200,0
|
|
20231110,185400,1260735300,6200,6200,6200,6200,0
|
|
20231110,185300,1260735300,6200,6200,6200,6200,0
|
|
20231110,185200,1260735300,6200,6200,6200,6200,0
|
|
20231110,185100,1260735300,6200,6200,6200,6200,0
|
|
20231110,185000,1260735300,6200,6200,6200,6200,0
|
|
20231110,184900,1260735300,6200,6200,6200,6200,0
|
|
20231110,184800,1260735300,6200,6200,6200,6200,0
|
|
20231110,184700,1260735300,6200,6200,6200,6200,0
|
|
20231110,184600,1260735300,6200,6200,6200,6200,0
|
|
20231110,184500,1260735300,6200,6200,6200,6200,0
|
|
20231110,184400,1260735300,6200,6200,6200,6200,0
|
|
20231110,184300,1260735300,6200,6200,6200,6200,0
|
|
20231110,184200,1260735300,6200,6200,6200,6200,0
|
|
20231110,184100,1260735300,6200,6200,6200,6200,0
|
|
20231110,184000,1260735300,6200,6200,6200,6200,0
|
|
20231110,183900,1260735300,6200,6200,6200,6200,0
|
|
20231110,183800,1260735300,6200,6200,6200,6200,0
|
|
20231110,183700,1260735300,6200,6200,6200,6200,0
|
|
20231110,183600,1260735300,6200,6200,6200,6200,0
|
|
20231110,183500,1260735300,6200,6200,6200,6200,0
|
|
20231110,183400,1260735300,6200,6200,6200,6200,0
|
|
20231110,183300,1260735300,6200,6200,6200,6200,616
|
|
20231110,183200,1260735300,6200,6200,6200,6200,0
|
|
20231110,183100,1260735300,6200,6200,6200,6200,0
|
|
20231110,183000,1260735300,6200,6200,6200,6200,0
|
|
20231110,182900,1260735300,6200,6200,6200,6200,0
|
|
20231110,182800,1260735300,6200,6200,6200,6200,0
|
|
20231110,182700,1260735300,6200,6200,6200,6200,0
|
|
20231110,182600,1260735300,6200,6200,6200,6200,0
|
|
20231110,182500,1260735300,6200,6200,6200,6200,0
|
|
20231110,182400,1260735300,6200,6200,6200,6200,0
|
|
20231110,182300,1260735300,6200,6200,6200,6200,0
|
|
20231110,182200,1260735300,6200,6200,6200,6200,0
|
|
20231110,182100,1260735300,6200,6200,6200,6200,0
|
|
20231110,182000,1260735300,6200,6200,6200,6200,0
|
|
20231110,181900,1260735300,6200,6200,6200,6200,0
|
|
20231110,181800,1260735300,6200,6200,6200,6200,0
|
|
20231110,181700,1260735300,6200,6200,6200,6200,0
|
|
20231110,181600,1260735300,6200,6200,6200,6200,0
|
|
20231110,181500,1260735300,6200,6200,6200,6200,0
|
|
20231110,181400,1260735300,6200,6200,6200,6200,0
|
|
20231110,181300,1260735300,6200,6200,6200,6200,0
|
|
20231110,181200,1260735300,6200,6200,6200,6200,0
|
|
20231110,181100,1260735300,6200,6200,6200,6200,0
|
|
20231110,181000,1260735300,6200,6200,6200,6200,0
|
|
20231110,180900,1260735300,6200,6200,6200,6200,0
|
|
20231110,180800,1260735300,6200,6200,6200,6200,0
|
|
20231110,180700,1260735300,6200,6200,6200,6200,0
|
|
20231110,180600,1260735300,6200,6200,6200,6200,0
|
|
20231110,180500,1260735300,6200,6200,6200,6200,0
|
|
20231110,180400,1260735300,6200,6200,6200,6200,0
|
|
20231110,180300,1260735300,6200,6200,6200,6200,616
|
|
20231110,180200,1260735300,6200,6200,6200,6200,0
|
|
20231110,180100,1260735300,6200,6200,6200,6200,0
|
|
20231110,180000,1260735300,6200,6200,6200,6200,0
|
|
20231110,175900,1260735300,6200,6200,6200,6200,0
|
|
20231110,175800,1260735300,6200,6200,6200,6200,0
|
|
20231110,175700,1260735300,6200,6200,6200,6200,0
|
|
20231110,175600,1260735300,6200,6200,6200,6200,0
|
|
20231110,175500,1260735300,6200,6200,6200,6200,0
|
|
20231110,175400,1260735300,6200,6200,6200,6200,0
|
|
20231110,175300,1260735300,6200,6200,6200,6200,0
|
|
20231110,175200,1260735300,6200,6200,6200,6200,0
|
|
20231110,175100,1260735300,6200,6200,6200,6200,0
|
|
20231110,175000,1260735300,6200,6200,6200,6200,0
|
|
20231110,174900,1260735300,6200,6200,6200,6200,0
|
|
20231110,174800,1260735300,6200,6200,6200,6200,0
|
|
20231110,174700,1260735300,6200,6200,6200,6200,0
|
|
20231110,174600,1260735300,6200,6200,6200,6200,0
|
|
20231110,174500,1260735300,6200,6200,6200,6200,0
|
|
20231110,174400,1260735300,6200,6200,6200,6200,0
|
|
20231110,174300,1260735300,6200,6200,6200,6200,0
|
|
20231110,174200,1260735300,6200,6200,6200,6200,0
|
|
20231110,174100,1260735300,6200,6200,6200,6200,0
|
|
20231110,174000,1260735300,6200,6200,6200,6200,0
|
|
20231110,173900,1260735300,6200,6200,6200,6200,0
|
|
20231110,173800,1260735300,6200,6200,6200,6200,0
|
|
20231110,173700,1260735300,6200,6200,6200,6200,0
|
|
20231110,173600,1260735300,6200,6200,6200,6200,0
|
|
20231110,173500,1260735300,6200,6200,6200,6200,0
|
|
20231110,173400,1260735300,6200,6200,6200,6200,0
|
|
20231110,173300,1260735300,6200,6200,6200,6200,616
|
|
20231110,173200,1260735300,6200,6200,6200,6200,0
|
|
20231110,173100,1260735300,6200,6200,6200,6200,0
|
|
20231110,173000,1260735300,6200,6200,6200,6200,0
|
|
20231110,172900,1260735300,6200,6200,6200,6200,0
|
|
20231110,172800,1260735300,6200,6200,6200,6200,0
|
|
20231110,172700,1260735300,6200,6200,6200,6200,0
|
|
20231110,172600,1260735300,6200,6200,6200,6200,0
|
|
20231110,172500,1260735300,6200,6200,6200,6200,0
|
|
20231110,172400,1260735300,6200,6200,6200,6200,0
|
|
20231110,172300,1260735300,6200,6200,6200,6200,0
|
|
20231110,172200,1260735300,6200,6200,6200,6200,0
|
|
20231110,172100,1260735300,6200,6200,6200,6200,0
|
|
20231110,172000,1260735300,6200,6200,6200,6200,0
|
|
20231110,171900,1260735300,6200,6200,6200,6200,0
|
|
20231110,171800,1260735300,6200,6200,6200,6200,0
|
|
20231110,171700,1260735300,6200,6200,6200,6200,0
|
|
20231110,171600,1260735300,6200,6200,6200,6200,0
|
|
20231110,171500,1260735300,6200,6200,6200,6200,0
|
|
20231110,171400,1260735300,6200,6200,6200,6200,0
|
|
20231110,171300,1260735300,6200,6200,6200,6200,0
|
|
20231110,171200,1260735300,6200,6200,6200,6200,0
|
|
20231110,171100,1260735300,6200,6200,6200,6200,0
|
|
20231110,171000,1260735300,6200,6200,6200,6200,0
|
|
20231110,170900,1260735300,6200,6200,6200,6200,0
|
|
20231110,170800,1260735300,6200,6200,6200,6200,0
|
|
20231110,170700,1260735300,6200,6200,6200,6200,0
|
|
20231110,170600,1260735300,6200,6200,6200,6200,0
|
|
20231110,170500,1260735300,6200,6200,6200,6200,0
|
|
20231110,170400,1260735300,6200,6200,6200,6200,0
|
|
20231110,170300,1260735300,6200,6200,6200,6200,616
|
|
20231110,170200,1260735300,6200,6200,6200,6200,0
|
|
20231110,170100,1260735300,6200,6200,6200,6200,0
|
|
20231110,170000,1260735300,6200,6200,6200,6200,0
|
|
20231110,165900,1260735300,6200,6200,6200,6200,0
|
|
20231110,165800,1260735300,6200,6200,6200,6200,0
|
|
20231110,165700,1260735300,6200,6200,6200,6200,0
|
|
20231110,165600,1260735300,6200,6200,6200,6200,0
|
|
20231110,165500,1260735300,6200,6200,6200,6200,0
|
|
20231110,165400,1260735300,6200,6200,6200,6200,0
|
|
20231110,165300,1260735300,6200,6200,6200,6200,0
|
|
20231110,165200,1260735300,6200,6200,6200,6200,0
|
|
20231110,165100,1260735300,6200,6200,6200,6200,0
|
|
20231110,165000,1260735300,6200,6200,6200,6200,0
|
|
20231110,164900,1260735300,6200,6200,6200,6200,0
|
|
20231110,164800,1260735300,6200,6200,6200,6200,0
|
|
20231110,164700,1260735300,6200,6200,6200,6200,0
|
|
20231110,164600,1260735300,6200,6200,6200,6200,0
|
|
20231110,164500,1260735300,6200,6200,6200,6200,0
|
|
20231110,164400,1260735300,6200,6200,6200,6200,0
|
|
20231110,164300,1260735300,6200,6200,6200,6200,0
|
|
20231110,164200,1260735300,6200,6200,6200,6200,0
|
|
20231110,164100,1260735300,6200,6200,6200,6200,0
|
|
20231110,164000,1260735300,6200,6200,6200,6200,0
|
|
20231110,163900,1260735300,6200,6200,6200,6200,0
|
|
20231110,163800,1260735300,6200,6200,6200,6200,0
|
|
20231110,163700,1260735300,6200,6200,6200,6200,0
|
|
20231110,163600,1260735300,6200,6200,6200,6200,0
|
|
20231110,163500,1260735300,6200,6200,6200,6200,0
|
|
20231110,163400,1260735300,6200,6200,6200,6200,0
|
|
20231110,163300,1260735300,6200,6200,6200,6200,616
|
|
20231110,163200,1260735300,6200,6200,6200,6200,0
|
|
20231110,163100,1260735300,6200,6200,6200,6200,0
|
|
20231110,163000,1260735300,6200,6200,6200,6200,0
|
|
20231110,162900,1260735300,6200,6200,6200,6200,0
|
|
20231110,162800,1260735300,6200,6200,6200,6200,0
|
|
20231110,162700,1260735300,6200,6200,6200,6200,0
|
|
20231110,162600,1260735300,6200,6200,6200,6200,0
|
|
20231110,162500,1260735300,6200,6200,6200,6200,0
|
|
20231110,162400,1260735300,6200,6200,6200,6200,0
|
|
20231110,162300,1260735300,6200,6200,6200,6200,0
|
|
20231110,162200,1260735300,6200,6200,6200,6200,0
|
|
20231110,162100,1260735300,6200,6200,6200,6200,0
|
|
20231110,162000,1260735300,6200,6200,6200,6200,0
|
|
20231110,161900,1260735300,6200,6200,6200,6200,0
|
|
20231110,161800,1260735300,6200,6200,6200,6200,0
|
|
20231110,161700,1260735300,6200,6200,6200,6200,0
|
|
20231110,161600,1260735300,6200,6200,6200,6200,0
|
|
20231110,161500,1260735300,6200,6200,6200,6200,0
|
|
20231110,161400,1260735300,6200,6200,6200,6200,0
|
|
20231110,161300,1260735300,6200,6200,6200,6200,0
|
|
20231110,161200,1260735300,6200,6200,6200,6200,0
|
|
20231110,161100,1260735300,6200,6200,6200,6200,0
|
|
20231110,161000,1260735300,6200,6200,6200,6200,0
|
|
20231110,160900,1260735300,6200,6200,6200,6200,0
|
|
20231110,160800,1260735300,6200,6200,6200,6200,0
|
|
20231110,160700,1260735300,6200,6200,6200,6200,0
|
|
20231110,160600,1260735300,6200,6200,6200,6200,0
|
|
20231110,160500,1260735300,6200,6200,6200,6200,0
|
|
20231110,160400,1260735300,6200,6200,6200,6200,0
|
|
20231110,160300,1260735300,6200,6200,6200,6200,616
|
|
20231110,160200,1260735300,6200,6200,6200,6200,0
|
|
20231110,160100,1260735300,6200,6200,6200,6200,0
|
|
20231110,160000,1260735300,6200,6200,6200,6200,0
|
|
20231110,155900,1260735300,6200,6200,6200,6200,0
|
|
20231110,155800,1260735300,6200,6200,6200,6200,0
|
|
20231110,155700,1260735300,6200,6200,6200,6200,0
|
|
20231110,155600,1260735300,6200,6200,6200,6200,0
|
|
20231110,155500,1260735300,6200,6200,6200,6200,0
|
|
20231110,155400,1260735300,6200,6200,6200,6200,0
|
|
20231110,155300,1260735300,6200,6200,6200,6200,0
|
|
20231110,155200,1260735300,6200,6200,6200,6200,0
|
|
20231110,155100,1260735300,6200,6200,6200,6200,0
|
|
20231110,155000,1260735300,6200,6200,6200,6200,0
|
|
20231110,154900,1260735300,6200,6200,6200,6200,0
|
|
20231110,154800,1260735300,6200,6200,6200,6200,0
|
|
20231110,154700,1260735300,6200,6200,6200,6200,0
|
|
20231110,154600,1260735300,6200,6200,6200,6200,0
|
|
20231110,154500,1260735300,6200,6200,6200,6200,0
|
|
20231110,154400,1260735300,6200,6200,6200,6200,0
|
|
20231110,154300,1260735300,6200,6200,6200,6200,0
|
|
20231110,154200,1260735300,6200,6200,6200,6200,0
|
|
20231110,154100,1260735300,6200,6200,6200,6200,0
|
|
20231110,154000,1260735300,6200,6200,6200,6200,0
|
|
20231110,153900,1260735300,6200,6200,6200,6200,0
|
|
20231110,153800,1260735300,6200,6200,6200,6200,0
|
|
20231110,153700,1260735300,6200,6200,6200,6200,0
|
|
20231110,153600,1260735300,6200,6200,6200,6200,0
|
|
20231110,153500,1260735300,6200,6200,6200,6200,0
|
|
20231110,153400,1260735300,6200,6200,6200,6200,0
|
|
20231110,153300,1260735300,6200,6200,6200,6200,616
|
|
20231110,153200,1260735300,6200,6200,6200,6200,0
|
|
20231110,153100,1260735300,6200,6200,6200,6200,0
|
|
20231110,153000,1260735300,6200,6200,6200,6200,616
|
|
20231110,152900,1256916100,6230,6230,6230,6230,0
|
|
20231110,152800,1256916100,6230,6230,6230,6230,0
|
|
20231110,152700,1256916100,6230,6230,6230,6230,0
|
|
20231110,152600,1256916100,6230,6230,6230,6230,0
|
|
20231110,152500,1256916100,6230,6230,6230,6230,0
|
|
20231110,152400,1256916100,6230,6230,6230,6230,0
|
|
20231110,152300,1256916100,6230,6230,6230,6230,0
|
|
20231110,152200,1256916100,6230,6230,6230,6230,0
|
|
20231110,152100,1256916100,6230,6230,6230,6230,0
|
|
20231110,152000,1256916100,6230,6230,6230,6230,0
|
|
20231110,151900,1256916100,6230,6220,6230,6190,436
|
|
20231110,151800,1254209520,6220,6230,6240,6220,601
|
|
20231110,151700,1250466550,6240,6230,6240,6230,116
|
|
20231110,151600,1249742830,6240,6200,6250,6200,855
|
|
20231110,151500,1244406210,6210,6220,6220,6210,212
|
|
20231110,151400,1243089190,6220,6220,6220,6220,0
|
|
20231110,151300,1243089190,6220,6220,6230,6220,5
|
|
20231110,151200,1243058080,6230,6240,6240,6230,67
|
|
20231110,151100,1242640470,6240,6220,6240,6220,26
|
|
20231110,151000,1242478590,6220,6200,6220,6200,269
|
|
20231110,150900,1240810530,6230,6220,6230,6190,1205
|
|
20231110,150800,1233338240,6220,6230,6240,6220,57
|
|
20231110,150700,1232982950,6240,6220,6240,6220,250
|
|
20231110,150600,1231427930,6210,6220,6220,6210,1381
|
|
20231110,150500,1222838230,6220,6240,6240,6220,2
|
|
20231110,150400,1222825770,6240,6230,6240,6220,546
|
|
20231110,150300,1219425610,6230,6230,6230,6230,45
|
|
20231110,150200,1219145260,6230,6230,6230,6230,8
|
|
20231110,150100,1219095420,6230,6240,6240,6230,126
|
|
20231110,150000,1218309960,6260,6260,6260,6250,97
|
|
20231110,145900,1217702860,6250,6260,6260,6250,134
|
|
20231110,145800,1216865060,6260,6260,6260,6260,157
|
|
20231110,145700,1215882240,6260,6260,6260,6260,109
|
|
20231110,145600,1215199900,6260,6260,6260,6260,187
|
|
20231110,145500,1214029280,6250,6270,6270,6250,538
|
|
20231110,145400,1210661310,6270,6270,6270,6270,188
|
|
20231110,145300,1209482550,6260,6260,6260,6260,110
|
|
20231110,145200,1208793950,6260,6260,6270,6260,209
|
|
20231110,145100,1207485440,6260,6270,6270,6260,113
|
|
20231110,145000,1206776950,6270,6270,6270,6270,209
|
|
20231110,144900,1205466520,6270,6260,6270,6260,97
|
|
20231110,144800,1204858360,6290,6270,6290,6250,173
|
|
20231110,144700,1203771810,6270,6260,6270,6260,310
|
|
20231110,144600,1201830830,6270,6280,6280,6270,172
|
|
20231110,144500,1200750810,6240,6260,6280,6240,839
|
|
20231110,144400,1195506030,6250,6270,6270,6250,112
|
|
20231110,144300,1194804430,6270,6270,6270,6270,110
|
|
20231110,144200,1194114730,6270,6280,6280,6260,190
|
|
20231110,144100,1192922540,6280,6270,6280,6260,173
|
|
20231110,144000,1191836590,6270,6260,6270,6260,251
|
|
20231110,143900,1190263770,6260,6260,6260,6240,68
|
|
20231110,143800,1189838110,6270,6280,6280,6270,236
|
|
20231110,143700,1188357170,6280,6280,6280,6280,138
|
|
20231110,143600,1187490530,6280,6280,6290,6280,202
|
|
20231110,143500,1186221040,6270,6290,6290,6270,135
|
|
20231110,143400,1185373090,6290,6290,6290,6290,187
|
|
20231110,143300,1184196860,6290,6270,6290,6270,239
|
|
20231110,143200,1182696050,6260,6280,6280,6260,166
|
|
20231110,143100,1181654080,6280,6290,6290,6280,123
|
|
20231110,143000,1180881150,6280,6280,6280,6250,1157
|
|
20231110,142900,1173617200,6250,6260,6260,6250,1884
|
|
20231110,142800,1161841110,6260,6260,6270,6260,176
|
|
20231110,142700,1160739330,6260,6270,6270,6260,109
|
|
20231110,142600,1160056390,6260,6280,6280,6260,443
|
|
20231110,142500,1157280560,6260,6270,6280,6250,67
|
|
20231110,142400,1156860850,6280,6290,6290,6280,201
|
|
20231110,142300,1155596870,6290,6290,6290,6280,93
|
|
20231110,142200,1155012020,6280,6280,6280,6270,268
|
|
20231110,142100,1153329010,6270,6260,6270,6260,30
|
|
20231110,142000,1153140930,6270,6280,6280,6270,213
|
|
20231110,141900,1151804630,6280,6270,6290,6270,510
|
|
20231110,141800,1148597710,6280,6280,6290,6280,742
|
|
20231110,141700,1143937160,6270,6280,6280,6270,81
|
|
20231110,141600,1143428500,6270,6260,6270,6260,168
|
|
20231110,141500,1142376210,6250,6280,6280,6250,924
|
|
20231110,141400,1136577050,6280,6260,6280,6260,694
|
|
20231110,141300,1132225510,6260,6260,6270,6260,190
|
|
20231110,141200,1131036100,6270,6260,6270,6250,141
|
|
20231110,141100,1130153600,6260,6250,6260,6250,158
|
|
20231110,141000,1129164690,6250,6250,6260,6250,286
|
|
20231110,140900,1127377050,6260,6240,6260,6240,98
|
|
20231110,140800,1126763680,6270,6270,6270,6250,198
|
|
20231110,140700,1125524100,6270,6250,6270,6220,306
|
|
20231110,140600,1123614010,6190,6240,6250,6190,1879
|
|
20231110,140500,1111897600,6230,6240,6240,6230,166
|
|
20231110,140400,1110861880,6230,6240,6240,6230,97
|
|
20231110,140300,1110256780,6240,6230,6240,6230,264
|
|
20231110,140200,1108611890,6230,6230,6240,6230,142
|
|
20231110,140100,1107727050,6230,6240,6250,6230,437
|
|
20231110,140000,1105000260,6250,6250,6250,6250,111
|
|
20231110,135900,1104306510,6240,6250,6250,6240,360
|
|
20231110,135800,1102056660,6250,6260,6260,6250,548
|
|
20231110,135700,1098630140,6260,6240,6260,6240,2306
|
|
20231110,135600,1084240140,6240,6210,6240,6160,4869
|
|
20231110,135500,1053982140,6180,6200,6220,6170,4283
|
|
20231110,135400,1027522850,6220,6220,6220,6220,783
|
|
20231110,135300,1022652590,6220,6240,6240,6160,14307
|
|
20231110,135200,934336910,6240,6240,6240,6240,2
|
|
20231110,135100,934324430,6240,6240,6240,6240,85
|
|
20231110,135000,933794030,6230,6220,6230,6220,105
|
|
20231110,134900,933140180,6240,6230,6240,6220,69
|
|
20231110,134800,932710320,6230,6220,6230,6220,576
|
|
20231110,134700,929122010,6260,6260,6260,6260,0
|
|
20231110,134600,929122010,6260,6260,6260,6260,0
|
|
20231110,134500,929122010,6260,6220,6260,6220,1395
|
|
20231110,134400,920403630,6220,6260,6260,6220,786
|
|
20231110,134300,915483310,6250,6200,6250,6200,1482
|
|
20231110,134200,906230870,6210,6210,6210,6190,633
|
|
20231110,134100,902305140,6200,6190,6200,6190,585
|
|
20231110,134000,898681440,6190,6190,6190,6190,10
|
|
20231110,133900,898619540,6190,6190,6190,6190,14
|
|
20231110,133800,898532880,6190,6190,6190,6190,9
|
|
20231110,133700,898477170,6200,6200,6200,6200,402
|
|
20231110,133600,895984770,6200,6200,6200,6200,30
|
|
20231110,133500,895798770,6190,6190,6200,6190,14
|
|
20231110,133400,895712080,6200,6200,6200,6190,1318
|
|
20231110,133300,887552860,6190,6190,6190,6190,898
|
|
20231110,133200,881994240,6170,6170,6170,6170,3
|
|
20231110,133100,881975730,6200,6200,6200,6200,0
|
|
20231110,133000,881975730,6200,6170,6210,6170,1017
|
|
20231110,132900,875678660,6160,6160,6160,6160,1
|
|
20231110,132800,875672500,6160,6160,6160,6160,1
|
|
20231110,132700,875666340,6180,6170,6180,6150,38
|
|
20231110,132600,875432500,6170,6170,6170,6170,223
|
|
20231110,132500,874056590,6150,6150,6150,6150,2
|
|
20231110,132400,874044290,6170,6150,6170,6150,107
|
|
20231110,132300,873384260,6170,6170,6170,6170,0
|
|
20231110,132200,873384260,6170,6150,6170,6150,8
|
|
20231110,132100,873334960,6150,6150,6150,6150,31
|
|
20231110,132000,873144310,6150,6140,6150,6140,37
|
|
20231110,131900,872916780,6140,6140,6150,6140,16
|
|
20231110,131800,872818510,6140,6140,6150,6140,693
|
|
20231110,131700,868559050,6150,6150,6150,6140,1144
|
|
20231110,131600,861525900,6140,6150,6150,6140,24
|
|
20231110,131500,861378440,6140,6150,6150,6140,19
|
|
20231110,131400,861261710,6150,6150,6150,6150,7
|
|
20231110,131300,861218660,6150,6140,6150,6140,12
|
|
20231110,131200,861144880,6130,6130,6130,6130,35
|
|
20231110,131100,860930330,6130,6130,6130,6130,1
|
|
20231110,131000,860924200,6130,6130,6130,6130,109
|
|
20231110,130900,860256030,6140,6130,6140,6130,14
|
|
20231110,130800,860170200,6140,6130,6140,6130,12
|
|
20231110,130700,860096630,6140,6140,6140,6140,1
|
|
20231110,130600,860090490,6130,6130,6130,6130,2
|
|
20231110,130500,860078230,6130,6140,6140,6130,503
|
|
20231110,130400,856989840,6130,6130,6130,6130,1657
|
|
20231110,130300,846832430,6130,6130,6130,6130,2
|
|
20231110,130200,846820170,6130,6130,6130,6130,5
|
|
20231110,130100,846789520,6130,6140,6140,6130,25
|
|
20231110,130000,846636200,6150,6140,6150,6140,155
|
|
20231110,125900,845684490,6140,6130,6140,6130,4
|
|
20231110,125800,845659950,6130,6130,6130,6130,1
|
|
20231110,125700,845653820,6130,6130,6130,6130,12
|
|
20231110,125600,845580260,6140,6140,6140,6140,700
|
|
20231110,125500,841282260,6120,6130,6130,6120,1057
|
|
20231110,125400,834809590,6120,6120,6120,6120,0
|
|
20231110,125300,834809590,6120,6130,6130,6120,16
|
|
20231110,125200,834711620,6120,6130,6130,6120,64
|
|
20231110,125100,834319440,6120,6120,6120,6120,0
|
|
20231110,125000,834319440,6120,6120,6120,6120,10
|
|
20231110,124900,834258240,6120,6130,6130,6120,615
|
|
20231110,124800,830488440,6120,6120,6120,6110,1014
|
|
20231110,124700,824291760,6120,6120,6120,6120,9
|
|
20231110,124600,824236680,6120,6120,6120,6120,229
|
|
20231110,124500,822835200,6120,6120,6120,6120,363
|
|
20231110,124400,820613640,6130,6130,6130,6120,65
|
|
20231110,124300,820215290,6130,6120,6130,6120,411
|
|
20231110,124200,817699960,6120,6120,6120,6120,404
|
|
20231110,124100,815227480,6120,6120,6120,6120,178
|
|
20231110,124000,814138120,6120,6120,6120,6120,500
|
|
20231110,123900,811078120,6110,6110,6110,6110,3
|
|
20231110,123800,811059790,6110,6110,6120,6110,752
|
|
20231110,123700,806460410,6110,6110,6110,6110,143
|
|
20231110,123600,805586680,6100,6130,6130,6100,338
|
|
20231110,123500,803514920,6100,6100,6100,6100,5
|
|
20231110,123400,803484420,6100,6110,6150,6100,3801
|
|
20231110,123300,780281740,6110,6150,6150,6110,7405
|
|
20231110,123200,734855320,6150,6150,6150,6150,615
|
|
20231110,123100,731073070,6150,6150,6150,6150,11
|
|
20231110,123000,731005420,6150,6160,6160,6150,567
|
|
20231110,122900,727515370,6150,6150,6150,6150,60
|
|
20231110,122800,727146370,6150,6150,6150,6150,1
|
|
20231110,122700,727140220,6150,6150,6150,6150,9
|
|
20231110,122600,727084870,6150,6150,6150,6150,2
|
|
20231110,122500,727072570,6150,6150,6150,6150,2
|
|
20231110,122400,727060270,6150,6150,6150,6150,18
|
|
20231110,122300,726949570,6150,6150,6150,6150,10
|
|
20231110,122200,726888070,6150,6150,6150,6150,71
|
|
20231110,122100,726451420,6150,6160,6160,6150,705
|
|
20231110,122000,722115630,6150,6150,6150,6150,10
|
|
20231110,121900,722054130,6150,6150,6150,6150,61
|
|
20231110,121800,721678980,6150,6150,6150,6150,201
|
|
20231110,121700,720442830,6150,6150,6150,6150,542
|
|
20231110,121600,717109530,6150,6150,6150,6150,656
|
|
20231110,121500,713075130,6150,6150,6150,6150,52
|
|
20231110,121400,712755330,6150,6150,6150,6150,150
|
|
20231110,121300,711832830,6150,6150,6150,6150,10
|
|
20231110,121200,711771330,6150,6150,6170,6150,256
|
|
20231110,121100,710196910,6150,6160,6160,6150,350
|
|
20231110,121000,708044270,6160,6150,6160,6150,59
|
|
20231110,120900,707680920,6150,6150,6150,6150,15
|
|
20231110,120800,707588670,6150,6150,6150,6150,11
|
|
20231110,120700,707521020,6160,6160,6160,6160,50
|
|
20231110,120600,707213020,6160,6160,6160,6160,20
|
|
20231110,120500,707089820,6160,6160,6160,6160,5
|
|
20231110,120400,707059020,6160,6160,6160,6160,240
|
|
20231110,120300,705580620,6160,6160,6160,6160,1110
|
|
20231110,120200,698743020,6160,6160,6160,6160,16
|
|
20231110,120100,698644460,6160,6160,6160,6160,10
|
|
20231110,120000,698582860,6170,6170,6170,6170,0
|
|
20231110,115900,698582860,6170,6160,6170,6160,17
|
|
20231110,115800,698478130,6160,6160,6160,6160,1
|
|
20231110,115700,698471970,6160,6160,6160,6160,10
|
|
20231110,115600,698410370,6160,6160,6160,6160,81
|
|
20231110,115500,697911410,6160,6160,6160,6160,2
|
|
20231110,115400,697899090,6160,6160,6160,6160,0
|
|
20231110,115300,697899090,6160,6170,6170,6160,9
|
|
20231110,115200,697843570,6160,6160,6160,6160,3
|
|
20231110,115100,697825090,6160,6160,6160,6160,62
|
|
20231110,115000,697443170,6160,6160,6160,6160,46
|
|
20231110,114900,697159810,6160,6160,6160,6160,115
|
|
20231110,114800,696451410,6170,6170,6170,6170,227
|
|
20231110,114700,695050820,6170,6170,6170,6170,49
|
|
20231110,114600,694748490,6170,6170,6170,6170,129
|
|
20231110,114500,693952560,6160,6160,6160,6160,535
|
|
20231110,114400,690656960,6180,6160,6180,6160,22
|
|
20231110,114300,690521200,6160,6160,6160,6160,37
|
|
20231110,114200,690293280,6160,6150,6160,6150,419
|
|
20231110,114100,687712870,6150,6160,6160,6150,225
|
|
20231110,114000,686327120,6150,6150,6150,6150,9
|
|
20231110,113900,686271770,6150,6150,6150,6150,97
|
|
20231110,113800,685675220,6150,6150,6160,6150,476
|
|
20231110,113700,682747720,6160,6160,6160,6160,83
|
|
20231110,113600,682236440,6160,6160,6160,6160,503
|
|
20231110,113500,679137960,6150,6150,6150,6150,5
|
|
20231110,113400,679107210,6210,6150,6210,6150,644
|
|
20231110,113300,675139730,6150,6160,6160,6150,533
|
|
20231110,113200,671856780,6150,6140,6150,6140,50
|
|
20231110,113100,671549550,6140,6170,6170,6140,7080
|
|
20231110,113000,628013110,6170,6170,6170,6170,550
|
|
20231110,112900,624619610,6160,6160,6160,6160,63
|
|
20231110,112800,624231530,6160,6160,6160,6150,1623
|
|
20231110,112700,614234510,6160,6170,6170,6160,2168
|
|
20231110,112600,600870430,6170,6170,6170,6170,24
|
|
20231110,112500,600722350,6170,6170,6170,6170,95
|
|
20231110,112400,600136200,6180,6170,6180,6170,526
|
|
20231110,112300,596886450,6170,6170,6170,6170,9
|
|
20231110,112200,596830920,6170,6170,6170,6160,63
|
|
20231110,112100,596442230,6170,6170,6170,6170,73
|
|
20231110,112000,595991820,6170,6170,6170,6170,511
|
|
20231110,111900,592838950,6170,6160,6170,6160,572
|
|
20231110,111800,589310420,6160,6160,6170,6160,181
|
|
20231110,111700,588195450,6160,6160,6160,6160,37
|
|
20231110,111600,587967530,6160,6160,6160,6160,977
|
|
20231110,111500,581949210,6160,6150,6160,6150,701
|
|
20231110,111400,577636430,6150,6170,6170,6150,3051
|
|
20231110,111300,558837860,6180,6180,6180,6180,885
|
|
20231110,111200,553368560,6180,6180,6190,6180,90
|
|
20231110,111100,552812350,6180,6190,6190,6180,107
|
|
20231110,111000,552150890,6190,6200,6200,6190,2904
|
|
20231110,110900,534146430,6200,6180,6200,6180,407
|
|
20231110,110800,531624970,6180,6180,6180,6180,277
|
|
20231110,110700,529913110,6180,6180,6180,6180,9
|
|
20231110,110600,529857490,6180,6180,6200,6180,458
|
|
20231110,110500,527025610,6170,6170,6180,6170,45
|
|
20231110,110400,526747660,6190,6180,6190,6170,4386
|
|
20231110,110300,499638330,6190,6190,6190,6190,508
|
|
20231110,110200,496493810,6200,6190,6200,6190,31
|
|
20231110,110100,496301900,6190,6230,6230,6190,21
|
|
20231110,110000,496171210,6200,6190,6200,6190,502
|
|
20231110,105900,493061630,6190,6190,6190,6180,856
|
|
20231110,105800,487767540,6190,6210,6210,6190,98
|
|
20231110,105700,487160460,6210,6200,6210,6180,128
|
|
20231110,105600,486368430,6190,6190,6200,6180,2208
|
|
20231110,105500,472713290,6190,6190,6200,6190,617
|
|
20231110,105400,468893180,6200,6190,6200,6190,833
|
|
20231110,105300,463736870,6190,6190,6190,6190,234
|
|
20231110,105200,462288410,6200,6200,6200,6200,1755
|
|
20231110,105100,451407410,6200,6220,6220,6200,12139
|
|
20231110,105000,376090080,6230,6230,6230,6230,278
|
|
20231110,104900,374358140,6230,6230,6240,6230,99
|
|
20231110,104800,373741230,6230,6230,6230,6230,3
|
|
20231110,104700,373722540,6260,6240,6260,6230,1442
|
|
20231110,104600,364735990,6240,6240,6240,6240,64
|
|
20231110,104500,364336630,6230,6250,6260,6230,2285
|
|
20231110,104400,350075840,6250,6240,6250,6240,629
|
|
20231110,104300,346144830,6240,6250,6250,6240,487
|
|
20231110,104200,343101420,6250,6250,6250,6250,70
|
|
20231110,104100,342663920,6250,6250,6250,6250,550
|
|
20231110,104000,339226420,6260,6260,6260,6260,0
|
|
20231110,103900,339226420,6260,6260,6260,6260,201
|
|
20231110,103800,337968160,6260,6260,6260,6260,15
|
|
20231110,103700,337874260,6270,6260,6270,6260,430
|
|
20231110,103600,335182450,6270,6270,6270,6270,1246
|
|
20231110,103500,327370030,6270,6280,6280,6270,6
|
|
20231110,103400,327332370,6270,6270,6270,6270,0
|
|
20231110,103300,327332370,6270,6270,6270,6270,10
|
|
20231110,103200,327269670,6270,6280,6280,6270,24
|
|
20231110,103100,327118960,6280,6280,6280,6280,23
|
|
20231110,103000,326974520,6280,6280,6280,6280,9
|
|
20231110,102900,326918000,6280,6280,6280,6280,10
|
|
20231110,102800,326855200,6280,6280,6280,6280,3
|
|
20231110,102700,326836360,6280,6300,6300,6280,200
|
|
20231110,102600,325580200,6340,6340,6340,6340,0
|
|
20231110,102500,325580200,6340,6310,6360,6280,872
|
|
20231110,102400,320096880,6360,6320,6360,6320,27
|
|
20231110,102300,319925780,6320,6320,6320,6320,1
|
|
20231110,102200,319919460,6330,6330,6330,6330,1
|
|
20231110,102100,319913130,6320,6330,6330,6320,21
|
|
20231110,102000,319780230,6350,6340,6350,6340,425
|
|
20231110,101900,317082070,6340,6320,6340,6310,414
|
|
20231110,101800,314465160,6310,6300,6320,6300,3498
|
|
20231110,101700,292392730,6300,6300,6310,6300,489
|
|
20231110,101600,289311950,6300,6290,6300,6290,520
|
|
20231110,101500,286037130,6280,6280,6280,6280,14
|
|
20231110,101400,285949210,6310,6310,6310,6310,0
|
|
20231110,101300,285949210,6310,6310,6310,6310,14
|
|
20231110,101200,285860870,6290,6270,6290,6270,24
|
|
20231110,101100,285710130,6260,6300,6310,6260,501
|
|
20231110,101000,282553190,6300,6250,6300,6250,3501
|
|
20231110,100900,260554900,6250,6240,6250,6240,401
|
|
20231110,100800,258051300,6240,6240,6240,6240,13
|
|
20231110,100700,257970180,6260,6260,6260,6260,1
|
|
20231110,100600,257963920,6250,6250,6250,6250,661
|
|
20231110,100500,253832670,6250,6250,6250,6250,1168
|
|
20231110,100400,246532670,6250,6280,6280,6250,340
|
|
20231110,100300,244403880,6290,6260,6290,6260,140
|
|
20231110,100200,243527450,6260,6270,6270,6260,23
|
|
20231110,100100,243383350,6260,6290,6290,6260,116
|
|
20231110,100000,242653740,6290,6280,6300,6280,441
|
|
20231110,095900,239883390,6260,6260,6260,6250,4707
|
|
20231110,095800,210419190,6300,6280,6300,6260,17
|
|
20231110,095700,210312430,6280,6270,6300,6270,347
|
|
20231110,095600,208135400,6250,6250,6250,6250,0
|
|
20231110,095500,208135400,6250,6250,6270,6250,1384
|
|
20231110,095400,199484350,6250,6260,6270,6250,4
|
|
20231110,095300,199459300,6250,6250,6250,6250,30
|
|
20231110,095200,199271800,6250,6250,6250,6250,38
|
|
20231110,095100,199034300,6250,6250,6250,6240,124
|
|
20231110,095000,198259320,6250,6260,6260,6250,357
|
|
20231110,094900,196027910,6260,6240,6260,6240,751
|
|
20231110,094800,191333960,6250,6250,6250,6250,122
|
|
20231110,094700,190571460,6270,6270,6270,6260,5
|
|
20231110,094600,190540140,6270,6270,6270,6270,2
|
|
20231110,094500,190527600,6270,6240,6270,6240,123
|
|
20231110,094400,189760030,6240,6270,6270,6240,30
|
|
20231110,094300,189572780,6270,6270,6270,6270,0
|
|
20231110,094200,189572780,6270,6250,6270,6250,345
|
|
20231110,094100,187416510,6250,6270,6270,6250,202
|
|
20231110,094000,186153950,6250,6250,6250,6250,311
|
|
20231110,093900,184210200,6260,6260,6260,6260,13
|
|
20231110,093800,184128820,6260,6260,6260,6260,852
|
|
20231110,093700,178795300,6270,6270,6270,6270,570
|
|
20231110,093600,175221400,6280,6260,6280,6260,34
|
|
20231110,093500,175008280,6290,6290,6290,6290,5
|
|
20231110,093400,174976830,6290,6260,6290,6250,3382
|
|
20231110,093300,153816060,6260,6260,6260,6260,803
|
|
20231110,093200,148789280,6260,6290,6290,6260,2775
|
|
20231110,093100,131389490,6320,6320,6320,6320,0
|
|
20231110,093000,131389490,6320,6280,6320,6280,160
|
|
20231110,092900,130383070,6290,6290,6290,6290,0
|
|
20231110,092800,130383070,6290,6290,6300,6290,436
|
|
20231110,092700,127639530,6320,6320,6320,6290,538
|
|
20231110,092600,124253830,6330,6310,6330,6280,482
|
|
20231110,092500,121207170,6310,6310,6310,6310,20
|
|
20231110,092400,121080970,6340,6270,6350,6260,2760
|
|
20231110,092300,103782610,6290,6270,6290,6260,2584
|
|
20231110,092200,87558300,6280,6310,6310,6280,2203
|
|
20231110,092100,73721070,6290,6290,6290,6290,228
|
|
20231110,092000,72286950,6300,6300,6300,6300,39
|
|
20231110,091900,72041250,6300,6320,6320,6300,3057
|
|
20231110,091800,52756290,6360,6360,6360,6360,1
|
|
20231110,091700,52749930,6330,6360,6370,6330,643
|
|
20231110,091600,48667940,6360,6350,6360,6350,4
|
|
20231110,091500,48642520,6350,6350,6350,6350,18
|
|
20231110,091400,48528220,6350,6350,6350,6350,2
|
|
20231110,091300,48515520,6350,6350,6350,6350,47
|
|
20231110,091200,48217070,6360,6340,6360,6340,203
|
|
20231110,091100,46927850,6340,6330,6340,6320,611
|
|
20231110,091000,43066270,6350,6350,6350,6350,1
|
|
20231110,090900,43059920,6340,6340,6340,6340,30
|
|
20231110,090800,42869720,6340,6340,6340,6340,293
|
|
20231110,090700,41012100,6340,6320,6340,6320,36
|
|
20231110,090600,40784470,6360,6360,6360,6330,816
|
|
20231110,090500,35611910,6340,6370,6370,6340,330
|
|
20231110,090400,33518810,6370,6340,6380,6330,602
|
|
20231110,090300,29699030,6400,6360,6400,6320,855
|
|
20231110,090200,24265190,6310,6310,6360,6300,465
|
|
20231110,090100,21332180,6280,6300,6300,6280,414
|
|
20231110,090000,18725800,6370,6380,6380,6300,2954
|