629 lines
30 KiB
CSV
629 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,192600,557953120,6500,6500,6500,6500,1347
|
|
20231109,192500,557953120,6500,6500,6500,6500,0
|
|
20231109,192400,557953120,6500,6500,6500,6500,0
|
|
20231109,192300,557953120,6500,6500,6500,6500,0
|
|
20231109,192200,557953120,6500,6500,6500,6500,0
|
|
20231109,192100,557953120,6500,6500,6500,6500,0
|
|
20231109,192000,557953120,6500,6500,6500,6500,0
|
|
20231109,191900,557953120,6500,6500,6500,6500,0
|
|
20231109,191800,557953120,6500,6500,6500,6500,0
|
|
20231109,191700,557953120,6500,6500,6500,6500,0
|
|
20231109,191600,557953120,6500,6500,6500,6500,0
|
|
20231109,191500,557953120,6500,6500,6500,6500,0
|
|
20231109,191400,557953120,6500,6500,6500,6500,0
|
|
20231109,191300,557953120,6500,6500,6500,6500,0
|
|
20231109,191200,557953120,6500,6500,6500,6500,0
|
|
20231109,191100,557953120,6500,6500,6500,6500,0
|
|
20231109,191000,557953120,6500,6500,6500,6500,0
|
|
20231109,190900,557953120,6500,6500,6500,6500,0
|
|
20231109,190800,557953120,6500,6500,6500,6500,0
|
|
20231109,190700,557953120,6500,6500,6500,6500,0
|
|
20231109,190600,557953120,6500,6500,6500,6500,0
|
|
20231109,190500,557953120,6500,6500,6500,6500,0
|
|
20231109,190400,557953120,6500,6500,6500,6500,0
|
|
20231109,190300,557953120,6500,6500,6500,6500,0
|
|
20231109,190200,557953120,6500,6500,6500,6500,0
|
|
20231109,190100,557953120,6500,6500,6500,6500,0
|
|
20231109,190000,557953120,6500,6500,6500,6500,0
|
|
20231109,185900,557953120,6500,6500,6500,6500,0
|
|
20231109,185800,557953120,6500,6500,6500,6500,0
|
|
20231109,185700,557953120,6500,6500,6500,6500,0
|
|
20231109,185600,557953120,6500,6500,6500,6500,1347
|
|
20231109,185500,557953120,6500,6500,6500,6500,0
|
|
20231109,185400,557953120,6500,6500,6500,6500,0
|
|
20231109,185300,557953120,6500,6500,6500,6500,0
|
|
20231109,185200,557953120,6500,6500,6500,6500,0
|
|
20231109,185100,557953120,6500,6500,6500,6500,0
|
|
20231109,185000,557953120,6500,6500,6500,6500,0
|
|
20231109,184900,557953120,6500,6500,6500,6500,0
|
|
20231109,184800,557953120,6500,6500,6500,6500,0
|
|
20231109,184700,557953120,6500,6500,6500,6500,0
|
|
20231109,184600,557953120,6500,6500,6500,6500,0
|
|
20231109,184500,557953120,6500,6500,6500,6500,0
|
|
20231109,184400,557953120,6500,6500,6500,6500,0
|
|
20231109,184300,557953120,6500,6500,6500,6500,0
|
|
20231109,184200,557953120,6500,6500,6500,6500,0
|
|
20231109,184100,557953120,6500,6500,6500,6500,0
|
|
20231109,184000,557953120,6500,6500,6500,6500,0
|
|
20231109,183900,557953120,6500,6500,6500,6500,0
|
|
20231109,183800,557953120,6500,6500,6500,6500,0
|
|
20231109,183700,557953120,6500,6500,6500,6500,0
|
|
20231109,183600,557953120,6500,6500,6500,6500,0
|
|
20231109,183500,557953120,6500,6500,6500,6500,0
|
|
20231109,183400,557953120,6500,6500,6500,6500,0
|
|
20231109,183300,557953120,6500,6500,6500,6500,0
|
|
20231109,183200,557953120,6500,6500,6500,6500,0
|
|
20231109,183100,557953120,6500,6500,6500,6500,0
|
|
20231109,183000,557953120,6500,6500,6500,6500,0
|
|
20231109,182900,557953120,6500,6500,6500,6500,0
|
|
20231109,182800,557953120,6500,6500,6500,6500,0
|
|
20231109,182700,557953120,6500,6500,6500,6500,0
|
|
20231109,182600,557953120,6500,6500,6500,6500,1347
|
|
20231109,182500,557953120,6500,6500,6500,6500,0
|
|
20231109,182400,557953120,6500,6500,6500,6500,0
|
|
20231109,182300,557953120,6500,6500,6500,6500,0
|
|
20231109,182200,557953120,6500,6500,6500,6500,0
|
|
20231109,182100,557953120,6500,6500,6500,6500,0
|
|
20231109,182000,557953120,6500,6500,6500,6500,0
|
|
20231109,181900,557953120,6500,6500,6500,6500,0
|
|
20231109,181800,557953120,6500,6500,6500,6500,0
|
|
20231109,181700,557953120,6500,6500,6500,6500,0
|
|
20231109,181600,557953120,6500,6500,6500,6500,0
|
|
20231109,181500,557953120,6500,6500,6500,6500,0
|
|
20231109,181400,557953120,6500,6500,6500,6500,0
|
|
20231109,181300,557953120,6500,6500,6500,6500,0
|
|
20231109,181200,557953120,6500,6500,6500,6500,0
|
|
20231109,181100,557953120,6500,6500,6500,6500,0
|
|
20231109,181000,557953120,6500,6500,6500,6500,0
|
|
20231109,180900,557953120,6500,6500,6500,6500,0
|
|
20231109,180800,557953120,6500,6500,6500,6500,0
|
|
20231109,180700,557953120,6500,6500,6500,6500,0
|
|
20231109,180600,557953120,6500,6500,6500,6500,0
|
|
20231109,180500,557953120,6500,6500,6500,6500,0
|
|
20231109,180400,557953120,6500,6500,6500,6500,0
|
|
20231109,180300,557953120,6500,6500,6500,6500,0
|
|
20231109,180200,557953120,6500,6500,6500,6500,0
|
|
20231109,180100,557953120,6500,6500,6500,6500,0
|
|
20231109,180000,557953120,6500,6500,6500,6500,0
|
|
20231109,175900,557953120,6500,6500,6500,6500,0
|
|
20231109,175800,557953120,6500,6500,6500,6500,0
|
|
20231109,175700,557953120,6500,6500,6500,6500,0
|
|
20231109,175600,557953120,6500,6500,6500,6500,1347
|
|
20231109,175500,557953120,6500,6500,6500,6500,0
|
|
20231109,175400,557953120,6500,6500,6500,6500,0
|
|
20231109,175300,557953120,6500,6500,6500,6500,0
|
|
20231109,175200,557953120,6500,6500,6500,6500,0
|
|
20231109,175100,557953120,6500,6500,6500,6500,0
|
|
20231109,175000,557953120,6500,6500,6500,6500,0
|
|
20231109,174900,557953120,6500,6500,6500,6500,0
|
|
20231109,174800,557953120,6500,6500,6500,6500,0
|
|
20231109,174700,557953120,6500,6500,6500,6500,0
|
|
20231109,174600,557953120,6500,6500,6500,6500,0
|
|
20231109,174500,557953120,6500,6500,6500,6500,0
|
|
20231109,174400,557953120,6500,6500,6500,6500,0
|
|
20231109,174300,557953120,6500,6500,6500,6500,0
|
|
20231109,174200,557953120,6500,6500,6500,6500,0
|
|
20231109,174100,557953120,6500,6500,6500,6500,0
|
|
20231109,174000,557953120,6500,6500,6500,6500,0
|
|
20231109,173900,557953120,6500,6500,6500,6500,0
|
|
20231109,173800,557953120,6500,6500,6500,6500,0
|
|
20231109,173700,557953120,6500,6500,6500,6500,0
|
|
20231109,173600,557953120,6500,6500,6500,6500,0
|
|
20231109,173500,557953120,6500,6500,6500,6500,0
|
|
20231109,173400,557953120,6500,6500,6500,6500,0
|
|
20231109,173300,557953120,6500,6500,6500,6500,0
|
|
20231109,173200,557953120,6500,6500,6500,6500,0
|
|
20231109,173100,557953120,6500,6500,6500,6500,0
|
|
20231109,173000,557953120,6500,6500,6500,6500,0
|
|
20231109,172900,557953120,6500,6500,6500,6500,0
|
|
20231109,172800,557953120,6500,6500,6500,6500,0
|
|
20231109,172700,557953120,6500,6500,6500,6500,0
|
|
20231109,172600,557953120,6500,6500,6500,6500,1347
|
|
20231109,172500,557953120,6500,6500,6500,6500,0
|
|
20231109,172400,557953120,6500,6500,6500,6500,0
|
|
20231109,172300,557953120,6500,6500,6500,6500,0
|
|
20231109,172200,557953120,6500,6500,6500,6500,0
|
|
20231109,172100,557953120,6500,6500,6500,6500,0
|
|
20231109,172000,557953120,6500,6500,6500,6500,0
|
|
20231109,171900,557953120,6500,6500,6500,6500,0
|
|
20231109,171800,557953120,6500,6500,6500,6500,0
|
|
20231109,171700,557953120,6500,6500,6500,6500,0
|
|
20231109,171600,557953120,6500,6500,6500,6500,0
|
|
20231109,171500,557953120,6500,6500,6500,6500,0
|
|
20231109,171400,557953120,6500,6500,6500,6500,0
|
|
20231109,171300,557953120,6500,6500,6500,6500,0
|
|
20231109,171200,557953120,6500,6500,6500,6500,0
|
|
20231109,171100,557953120,6500,6500,6500,6500,0
|
|
20231109,171000,557953120,6500,6500,6500,6500,0
|
|
20231109,170900,557953120,6500,6500,6500,6500,0
|
|
20231109,170800,557953120,6500,6500,6500,6500,0
|
|
20231109,170700,557953120,6500,6500,6500,6500,0
|
|
20231109,170600,557953120,6500,6500,6500,6500,0
|
|
20231109,170500,557953120,6500,6500,6500,6500,0
|
|
20231109,170400,557953120,6500,6500,6500,6500,0
|
|
20231109,170300,557953120,6500,6500,6500,6500,0
|
|
20231109,170200,557953120,6500,6500,6500,6500,0
|
|
20231109,170100,557953120,6500,6500,6500,6500,0
|
|
20231109,170000,557953120,6500,6500,6500,6500,0
|
|
20231109,165900,557953120,6500,6500,6500,6500,0
|
|
20231109,165800,557953120,6500,6500,6500,6500,0
|
|
20231109,165700,557953120,6500,6500,6500,6500,0
|
|
20231109,165600,557953120,6500,6500,6500,6500,1347
|
|
20231109,165500,557953120,6500,6500,6500,6500,0
|
|
20231109,165400,557953120,6500,6500,6500,6500,0
|
|
20231109,165300,557953120,6500,6500,6500,6500,0
|
|
20231109,165200,557953120,6500,6500,6500,6500,0
|
|
20231109,165100,557953120,6500,6500,6500,6500,0
|
|
20231109,165000,557953120,6500,6500,6500,6500,0
|
|
20231109,164900,557953120,6500,6500,6500,6500,0
|
|
20231109,164800,557953120,6500,6500,6500,6500,0
|
|
20231109,164700,557953120,6500,6500,6500,6500,0
|
|
20231109,164600,557953120,6500,6500,6500,6500,0
|
|
20231109,164500,557953120,6500,6500,6500,6500,0
|
|
20231109,164400,557953120,6500,6500,6500,6500,0
|
|
20231109,164300,557953120,6500,6500,6500,6500,0
|
|
20231109,164200,557953120,6500,6500,6500,6500,0
|
|
20231109,164100,557953120,6500,6500,6500,6500,0
|
|
20231109,164000,557953120,6500,6500,6500,6500,0
|
|
20231109,163900,557953120,6500,6500,6500,6500,0
|
|
20231109,163800,557953120,6500,6500,6500,6500,0
|
|
20231109,163700,557953120,6500,6500,6500,6500,0
|
|
20231109,163600,557953120,6500,6500,6500,6500,0
|
|
20231109,163500,557953120,6500,6500,6500,6500,0
|
|
20231109,163400,557953120,6500,6500,6500,6500,0
|
|
20231109,163300,557953120,6500,6500,6500,6500,0
|
|
20231109,163200,557953120,6500,6500,6500,6500,0
|
|
20231109,163100,557953120,6500,6500,6500,6500,0
|
|
20231109,163000,557953120,6500,6500,6500,6500,0
|
|
20231109,162900,557953120,6500,6500,6500,6500,0
|
|
20231109,162800,557953120,6500,6500,6500,6500,0
|
|
20231109,162700,557953120,6500,6500,6500,6500,0
|
|
20231109,162600,557953120,6500,6500,6500,6500,1347
|
|
20231109,162500,557953120,6500,6500,6500,6500,0
|
|
20231109,162400,557953120,6500,6500,6500,6500,0
|
|
20231109,162300,557953120,6500,6500,6500,6500,0
|
|
20231109,162200,557953120,6500,6500,6500,6500,0
|
|
20231109,162100,557953120,6500,6500,6500,6500,0
|
|
20231109,162000,557953120,6500,6500,6500,6500,0
|
|
20231109,161900,557953120,6500,6500,6500,6500,0
|
|
20231109,161800,557953120,6500,6500,6500,6500,0
|
|
20231109,161700,557953120,6500,6500,6500,6500,0
|
|
20231109,161600,557953120,6500,6500,6500,6500,0
|
|
20231109,161500,557953120,6500,6500,6500,6500,0
|
|
20231109,161400,557953120,6500,6500,6500,6500,0
|
|
20231109,161300,557953120,6500,6500,6500,6500,0
|
|
20231109,161200,557953120,6500,6500,6500,6500,0
|
|
20231109,161100,557953120,6500,6500,6500,6500,0
|
|
20231109,161000,557953120,6500,6500,6500,6500,0
|
|
20231109,160900,557953120,6500,6500,6500,6500,0
|
|
20231109,160800,557953120,6500,6500,6500,6500,0
|
|
20231109,160700,557953120,6500,6500,6500,6500,0
|
|
20231109,160600,557953120,6500,6500,6500,6500,0
|
|
20231109,160500,557953120,6500,6500,6500,6500,0
|
|
20231109,160400,557953120,6500,6500,6500,6500,0
|
|
20231109,160300,557953120,6500,6500,6500,6500,0
|
|
20231109,160200,557953120,6500,6500,6500,6500,0
|
|
20231109,160100,557953120,6500,6500,6500,6500,0
|
|
20231109,160000,557953120,6500,6500,6500,6500,0
|
|
20231109,155900,557953120,6500,6500,6500,6500,0
|
|
20231109,155800,557953120,6500,6500,6500,6500,0
|
|
20231109,155700,557953120,6500,6500,6500,6500,0
|
|
20231109,155600,557953120,6500,6500,6500,6500,1347
|
|
20231109,155500,557953120,6500,6500,6500,6500,0
|
|
20231109,155400,557953120,6500,6500,6500,6500,0
|
|
20231109,155300,557953120,6500,6500,6500,6500,0
|
|
20231109,155200,557953120,6500,6500,6500,6500,0
|
|
20231109,155100,557953120,6500,6500,6500,6500,0
|
|
20231109,155000,557953120,6500,6500,6500,6500,0
|
|
20231109,154900,557953120,6500,6500,6500,6500,0
|
|
20231109,154800,557953120,6500,6500,6500,6500,0
|
|
20231109,154700,557953120,6500,6500,6500,6500,0
|
|
20231109,154600,557953120,6500,6500,6500,6500,0
|
|
20231109,154500,557953120,6500,6500,6500,6500,0
|
|
20231109,154400,557953120,6500,6500,6500,6500,0
|
|
20231109,154300,557953120,6500,6500,6500,6500,0
|
|
20231109,154200,557953120,6500,6500,6500,6500,0
|
|
20231109,154100,557953120,6500,6500,6500,6500,0
|
|
20231109,154000,557953120,6500,6500,6500,6500,0
|
|
20231109,153900,557953120,6500,6500,6500,6500,0
|
|
20231109,153800,557953120,6500,6500,6500,6500,0
|
|
20231109,153700,557953120,6500,6500,6500,6500,0
|
|
20231109,153600,557953120,6500,6500,6500,6500,0
|
|
20231109,153500,557953120,6500,6500,6500,6500,0
|
|
20231109,153400,557953120,6500,6500,6500,6500,0
|
|
20231109,153300,557953120,6500,6500,6500,6500,0
|
|
20231109,153200,557953120,6500,6500,6500,6500,0
|
|
20231109,153100,557953120,6500,6500,6500,6500,0
|
|
20231109,153000,557953120,6500,6500,6500,6500,1347
|
|
20231109,152900,549197620,6520,6520,6520,6520,0
|
|
20231109,152800,549197620,6520,6520,6520,6520,0
|
|
20231109,152700,549197620,6520,6520,6520,6520,0
|
|
20231109,152600,549197620,6520,6520,6520,6520,0
|
|
20231109,152500,549197620,6520,6520,6520,6520,0
|
|
20231109,152400,549197620,6520,6520,6520,6520,0
|
|
20231109,152300,549197620,6520,6520,6520,6520,0
|
|
20231109,152200,549197620,6520,6520,6520,6520,0
|
|
20231109,152100,549197620,6520,6520,6520,6520,0
|
|
20231109,152000,549197620,6520,6520,6520,6520,0
|
|
20231109,151900,549197620,6520,6550,6550,6520,64
|
|
20231109,151800,548780280,6520,6530,6530,6520,100
|
|
20231109,151700,548128170,6520,6510,6520,6510,130
|
|
20231109,151600,547281840,6510,6510,6510,6510,192
|
|
20231109,151500,546031920,6500,6520,6520,6500,11
|
|
20231109,151400,545960400,6540,6540,6540,6540,490
|
|
20231109,151300,542755800,6540,6540,6540,6540,0
|
|
20231109,151200,542755800,6540,6540,6540,6530,123
|
|
20231109,151100,541951390,6530,6520,6530,6520,460
|
|
20231109,151000,538952180,6520,6520,6520,6520,0
|
|
20231109,150900,538952180,6520,6520,6520,6520,1
|
|
20231109,150800,538945660,6520,6500,6520,6490,102
|
|
20231109,150700,538282000,6510,6510,6510,6510,2
|
|
20231109,150600,538268980,6510,6520,6520,6510,211
|
|
20231109,150500,536894200,6500,6500,6500,6500,0
|
|
20231109,150400,536894200,6500,6510,6510,6500,1300
|
|
20231109,150300,528444000,6510,6510,6510,6510,0
|
|
20231109,150200,528444000,6510,6530,6530,6510,2015
|
|
20231109,150100,515311890,6530,6530,6530,6530,9
|
|
20231109,150000,515253120,6530,6530,6530,6530,0
|
|
20231109,145900,515253120,6530,6530,6530,6530,9
|
|
20231109,145800,515194350,6530,6530,6530,6530,104
|
|
20231109,145700,514515230,6540,6530,6540,6530,34
|
|
20231109,145600,514292940,6530,6530,6530,6530,112
|
|
20231109,145500,513561580,6530,6530,6530,6530,3
|
|
20231109,145400,513541990,6530,6530,6530,6530,9
|
|
20231109,145300,513483220,6540,6540,6540,6540,5
|
|
20231109,145200,513450520,6540,6540,6540,6540,3
|
|
20231109,145100,513430900,6530,6530,6530,6530,9
|
|
20231109,145000,513372130,6530,6530,6530,6530,5
|
|
20231109,144900,513339480,6530,6530,6530,6530,107
|
|
20231109,144800,512640770,6540,6540,6540,6540,56
|
|
20231109,144700,512274530,6540,6540,6540,6540,0
|
|
20231109,144600,512274530,6540,6550,6550,6540,111
|
|
20231109,144500,511548490,6550,6550,6550,6550,10
|
|
20231109,144400,511482990,6530,6550,6550,6530,141
|
|
20231109,144300,510561960,6550,6550,6550,6550,165
|
|
20231109,144200,509481210,6550,6550,6550,6550,712
|
|
20231109,144100,504817610,6550,6510,6550,6510,124
|
|
20231109,144000,504006390,6500,6500,6500,6500,0
|
|
20231109,143900,504006390,6500,6500,6500,6500,28
|
|
20231109,143800,503824390,6500,6500,6500,6500,65
|
|
20231109,143700,503401890,6500,6500,6500,6500,953
|
|
20231109,143600,497207390,6500,6500,6500,6500,111
|
|
20231109,143500,496485890,6500,6500,6500,6500,73
|
|
20231109,143400,496011390,6500,6500,6500,6500,0
|
|
20231109,143300,496011390,6500,6500,6500,6500,48
|
|
20231109,143200,495699390,6500,6510,6510,6500,143
|
|
20231109,143100,494768950,6510,6510,6510,6510,1241
|
|
20231109,143000,486690040,6500,6500,6510,6500,922
|
|
20231109,142900,480696210,6510,6510,6510,6510,108
|
|
20231109,142800,479993130,6510,6510,6510,6510,50
|
|
20231109,142700,479667630,6500,6540,6540,6500,9762
|
|
20231109,142600,416203060,6540,6540,6540,6540,0
|
|
20231109,142500,416203060,6540,6540,6540,6540,86
|
|
20231109,142400,415640620,6540,6540,6540,6540,0
|
|
20231109,142300,415640620,6540,6540,6540,6540,0
|
|
20231109,142200,415640620,6540,6540,6540,6540,81
|
|
20231109,142100,415110880,6540,6540,6540,6540,0
|
|
20231109,142000,415110880,6540,6540,6540,6540,9
|
|
20231109,141900,415052020,6530,6530,6530,6530,0
|
|
20231109,141800,415052020,6530,6530,6530,6530,9
|
|
20231109,141700,414993250,6530,6530,6530,6530,0
|
|
20231109,141600,414993250,6530,6530,6530,6530,0
|
|
20231109,141500,414993250,6530,6530,6530,6530,3
|
|
20231109,141400,414973660,6520,6530,6530,6520,77
|
|
20231109,141300,414470940,6530,6530,6530,6530,0
|
|
20231109,141200,414470940,6530,6530,6530,6530,0
|
|
20231109,141100,414470940,6530,6530,6530,6530,0
|
|
20231109,141000,414470940,6530,6530,6530,6530,0
|
|
20231109,140900,414470940,6530,6520,6530,6520,518
|
|
20231109,140800,411092130,6520,6520,6520,6520,1016
|
|
20231109,140700,404467810,6520,6520,6520,6520,247
|
|
20231109,140600,402857370,6510,6510,6510,6510,50
|
|
20231109,140500,402531870,6500,6500,6500,6500,0
|
|
20231109,140400,402531870,6500,6510,6510,6500,61
|
|
20231109,140300,402134850,6510,6510,6510,6510,9
|
|
20231109,140200,402076260,6510,6510,6510,6510,9
|
|
20231109,140100,402017670,6510,6510,6510,6510,0
|
|
20231109,140000,402017670,6510,6510,6510,6510,12
|
|
20231109,135900,401939550,6520,6510,6520,6510,64
|
|
20231109,135800,401522400,6500,6500,6500,6500,0
|
|
20231109,135700,401522400,6500,6500,6500,6500,0
|
|
20231109,135600,401522400,6500,6510,6510,6500,7686
|
|
20231109,135500,351562830,6510,6510,6510,6510,954
|
|
20231109,135400,345352290,6510,6520,6520,6510,531
|
|
20231109,135300,341890180,6530,6530,6530,6530,10
|
|
20231109,135200,341824880,6530,6520,6530,6510,51
|
|
20231109,135100,341492650,6510,6510,6510,6510,225
|
|
20231109,135000,340027900,6510,6510,6510,6510,0
|
|
20231109,134900,340027900,6510,6510,6510,6510,9
|
|
20231109,134800,339969310,6510,6510,6510,6510,0
|
|
20231109,134700,339969310,6510,6510,6510,6510,100
|
|
20231109,134600,339318310,6510,6510,6510,6510,0
|
|
20231109,134500,339318310,6510,6510,6510,6510,0
|
|
20231109,134400,339318310,6510,6510,6510,6510,0
|
|
20231109,134300,339318310,6510,6510,6510,6510,200
|
|
20231109,134200,338016310,6510,6530,6530,6510,1006
|
|
20231109,134100,331447630,6540,6540,6540,6540,0
|
|
20231109,134000,331447630,6540,6540,6540,6540,768
|
|
20231109,133900,326424910,6540,6540,6540,6540,100
|
|
20231109,133800,325770910,6550,6550,6550,6550,0
|
|
20231109,133700,325770910,6550,6550,6550,6550,9
|
|
20231109,133600,325711960,6550,6550,6550,6550,43
|
|
20231109,133500,325430310,6540,6540,6540,6540,0
|
|
20231109,133400,325430310,6540,6540,6540,6540,109
|
|
20231109,133300,324717450,6550,6550,6550,6550,100
|
|
20231109,133200,324062450,6550,6550,6550,6550,2
|
|
20231109,133100,324049350,6540,6540,6540,6540,0
|
|
20231109,133000,324049350,6540,6550,6550,6540,214
|
|
20231109,132900,322647740,6550,6550,6550,6550,0
|
|
20231109,132800,322647740,6550,6550,6550,6550,0
|
|
20231109,132700,322647740,6550,6550,6550,6550,0
|
|
20231109,132600,322647740,6550,6550,6550,6550,0
|
|
20231109,132500,322647740,6550,6550,6550,6550,13
|
|
20231109,132400,322562590,6570,6570,6570,6570,0
|
|
20231109,132300,322562590,6570,6570,6570,6570,127
|
|
20231109,132200,321728200,6570,6570,6570,6570,0
|
|
20231109,132100,321728200,6570,6570,6570,6570,83
|
|
20231109,132000,321182890,6570,6550,6570,6550,21
|
|
20231109,131900,321045320,6540,6540,6540,6540,0
|
|
20231109,131800,321045320,6540,6540,6540,6540,0
|
|
20231109,131700,321045320,6540,6540,6540,6540,0
|
|
20231109,131600,321045320,6540,6540,6540,6540,0
|
|
20231109,131500,321045320,6540,6540,6540,6540,0
|
|
20231109,131400,321045320,6540,6540,6540,6540,0
|
|
20231109,131300,321045320,6540,6530,6540,6530,457
|
|
20231109,131200,318056550,6530,6530,6530,6530,300
|
|
20231109,131100,316097550,6530,6530,6530,6530,9
|
|
20231109,131000,316038780,6540,6540,6540,6540,0
|
|
20231109,130900,316038780,6540,6540,6540,6540,202
|
|
20231109,130800,314717700,6540,6540,6540,6540,1
|
|
20231109,130700,314711160,6530,6530,6530,6530,50
|
|
20231109,130600,314384660,6530,6530,6530,6530,32
|
|
20231109,130500,314175700,6530,6530,6530,6530,9
|
|
20231109,130400,314116930,6540,6530,6540,6530,276
|
|
20231109,130300,312314450,6530,6530,6530,6530,0
|
|
20231109,130200,312314450,6530,6530,6530,6530,0
|
|
20231109,130100,312314450,6530,6530,6530,6530,0
|
|
20231109,130000,312314450,6530,6530,6530,6530,0
|
|
20231109,125900,312314450,6530,6520,6530,6520,412
|
|
20231109,125800,309628030,6520,6520,6520,6520,1
|
|
20231109,125700,309621510,6520,6530,6530,6520,29
|
|
20231109,125600,309432230,6530,6530,6530,6530,70
|
|
20231109,125500,308975130,6520,6520,6520,6520,0
|
|
20231109,125400,308975130,6520,6520,6520,6520,0
|
|
20231109,125300,308975130,6520,6520,6520,6520,0
|
|
20231109,125200,308975130,6520,6520,6520,6520,5
|
|
20231109,125100,308942530,6520,6520,6520,6520,50
|
|
20231109,125000,308616530,6520,6540,6540,6520,16
|
|
20231109,124900,308512070,6520,6520,6520,6520,0
|
|
20231109,124800,308512070,6520,6520,6520,6520,0
|
|
20231109,124700,308512070,6520,6520,6520,6520,19
|
|
20231109,124600,308388190,6520,6520,6520,6520,0
|
|
20231109,124500,308388190,6520,6520,6520,6520,9
|
|
20231109,124400,308329510,6520,6520,6520,6520,5
|
|
20231109,124300,308296910,6520,6520,6520,6520,71
|
|
20231109,124200,307833990,6520,6520,6520,6520,9
|
|
20231109,124100,307775310,6530,6530,6530,6530,0
|
|
20231109,124000,307775310,6530,6530,6530,6530,346
|
|
20231109,123900,305515930,6530,6530,6530,6530,9
|
|
20231109,123800,305457160,6530,6530,6530,6530,236
|
|
20231109,123700,303916080,6530,6540,6540,6530,10
|
|
20231109,123600,303850770,6540,6540,6540,6540,0
|
|
20231109,123500,303850770,6540,6540,6540,6540,0
|
|
20231109,123400,303850770,6540,6540,6540,6540,4
|
|
20231109,123300,303824610,6530,6530,6530,6530,0
|
|
20231109,123200,303824610,6530,6540,6540,6530,161
|
|
20231109,123100,302771760,6540,6540,6540,6540,1248
|
|
20231109,123000,294609840,6550,6550,6550,6550,0
|
|
20231109,122900,294609840,6550,6550,6550,6550,0
|
|
20231109,122800,294609840,6550,6550,6550,6550,10
|
|
20231109,122700,294544340,6550,6550,6550,6550,1
|
|
20231109,122600,294537790,6550,6550,6550,6550,0
|
|
20231109,122500,294537790,6550,6550,6550,6550,99
|
|
20231109,122400,293889340,6540,6540,6540,6540,0
|
|
20231109,122300,293889340,6540,6540,6540,6540,0
|
|
20231109,122200,293889340,6540,6540,6540,6540,53
|
|
20231109,122100,293542720,6540,6530,6540,6530,310
|
|
20231109,122000,291518410,6530,6530,6530,6530,0
|
|
20231109,121900,291518410,6530,6530,6530,6530,9
|
|
20231109,121800,291459640,6530,6530,6530,6530,211
|
|
20231109,121700,290081810,6530,6530,6530,6530,0
|
|
20231109,121600,290081810,6530,6530,6530,6530,20
|
|
20231109,121500,289951210,6520,6520,6520,6520,0
|
|
20231109,121400,289951210,6520,6530,6530,6520,19
|
|
20231109,121300,289827230,6530,6530,6530,6530,6
|
|
20231109,121200,289788050,6530,6530,6530,6530,10
|
|
20231109,121100,289722750,6530,6530,6530,6530,158
|
|
20231109,121000,288691010,6540,6540,6540,6540,0
|
|
20231109,120900,288691010,6540,6540,6540,6530,140
|
|
20231109,120800,287775500,6550,6550,6550,6550,0
|
|
20231109,120700,287775500,6550,6550,6550,6550,0
|
|
20231109,120600,287775500,6550,6550,6550,6550,3
|
|
20231109,120500,287755850,6550,6550,6550,6550,1
|
|
20231109,120400,287749300,6550,6550,6550,6550,152
|
|
20231109,120300,286753700,6550,6560,6560,6540,680
|
|
20231109,120200,282297950,6560,6560,6560,6560,0
|
|
20231109,120100,282297950,6560,6560,6560,6560,0
|
|
20231109,120000,282297950,6560,6580,6580,6560,60
|
|
20231109,115900,281903330,6570,6570,6570,6570,0
|
|
20231109,115800,281903330,6570,6570,6570,6570,0
|
|
20231109,115700,281903330,6570,6570,6570,6570,0
|
|
20231109,115600,281903330,6570,6570,6570,6570,91
|
|
20231109,115500,281305460,6570,6570,6570,6570,10
|
|
20231109,115400,281239760,6560,6560,6560,6560,11
|
|
20231109,115300,281167600,6560,6560,6560,6560,0
|
|
20231109,115200,281167600,6560,6570,6570,6560,24
|
|
20231109,115100,281010020,6570,6570,6570,6570,0
|
|
20231109,115000,281010020,6570,6570,6570,6570,0
|
|
20231109,114900,281010020,6570,6570,6570,6570,9
|
|
20231109,114800,280950890,6580,6580,6580,6580,0
|
|
20231109,114700,280950890,6580,6580,6580,6580,276
|
|
20231109,114600,279134810,6580,6580,6580,6580,26
|
|
20231109,114500,278963730,6580,6580,6590,6580,248
|
|
20231109,114400,277331880,6580,6580,6580,6580,9
|
|
20231109,114300,277272660,6590,6590,6590,6590,0
|
|
20231109,114200,277272660,6590,6590,6590,6590,0
|
|
20231109,114100,277272660,6590,6590,6590,6590,3
|
|
20231109,114000,277252890,6590,6590,6590,6590,0
|
|
20231109,113900,277252890,6590,6590,6590,6590,0
|
|
20231109,113800,277252890,6590,6590,6590,6590,0
|
|
20231109,113700,277252890,6590,6590,6590,6590,0
|
|
20231109,113600,277252890,6590,6590,6590,6590,0
|
|
20231109,113500,277252890,6590,6590,6590,6590,0
|
|
20231109,113400,277252890,6590,6590,6590,6590,129
|
|
20231109,113300,276402780,6580,6580,6580,6580,0
|
|
20231109,113200,276402780,6580,6580,6580,6580,810
|
|
20231109,113100,271072980,6580,6580,6580,6580,4
|
|
20231109,113000,271046660,6580,6580,6580,6580,0
|
|
20231109,112900,271046660,6580,6580,6580,6580,25
|
|
20231109,112800,270882160,6580,6580,6580,6580,0
|
|
20231109,112700,270882160,6580,6580,6580,6580,496
|
|
20231109,112600,267618480,6580,6580,6580,6580,0
|
|
20231109,112500,267618480,6580,6580,6580,6580,0
|
|
20231109,112400,267618480,6580,6580,6580,6580,13
|
|
20231109,112300,267532940,6570,6570,6570,6570,0
|
|
20231109,112200,267532940,6570,6570,6570,6570,0
|
|
20231109,112100,267532940,6570,6590,6590,6570,847
|
|
20231109,112000,261964160,6590,6590,6590,6590,11
|
|
20231109,111900,261891670,6600,6600,6600,6600,0
|
|
20231109,111800,261891670,6600,6600,6600,6600,205
|
|
20231109,111700,260538670,6600,6600,6600,6600,0
|
|
20231109,111600,260538670,6600,6600,6600,6600,0
|
|
20231109,111500,260538670,6600,6600,6600,6600,0
|
|
20231109,111400,260538670,6600,6600,6600,6600,6
|
|
20231109,111300,260499070,6610,6610,6610,6610,76
|
|
20231109,111200,259996710,6610,6610,6610,6610,5
|
|
20231109,111100,259963660,6620,6620,6620,6620,0
|
|
20231109,111000,259963660,6620,6620,6620,6620,0
|
|
20231109,110900,259963660,6620,6620,6620,6620,0
|
|
20231109,110800,259963660,6620,6600,6620,6600,79
|
|
20231109,110700,259442220,6590,6590,6590,6590,0
|
|
20231109,110600,259442220,6590,6590,6590,6590,0
|
|
20231109,110500,259442220,6590,6590,6590,6590,0
|
|
20231109,110400,259442220,6590,6590,6590,6590,0
|
|
20231109,110300,259442220,6590,6590,6590,6590,140
|
|
20231109,110200,258519620,6590,6590,6590,6590,41
|
|
20231109,110100,258249430,6600,6610,6610,6600,284
|
|
20231109,110000,256374830,6610,6630,6630,6610,494
|
|
20231109,105900,253104900,6630,6630,6630,6630,1
|
|
20231109,105800,253098270,6630,6630,6630,6630,305
|
|
20231109,105700,251076120,6630,6630,6630,6630,9
|
|
20231109,105600,251016450,6630,6650,6650,6630,21
|
|
20231109,105500,250877200,6620,6630,6630,6620,198
|
|
20231109,105400,249566010,6630,6630,6630,6630,30
|
|
20231109,105300,249367110,6630,6630,6630,6630,152
|
|
20231109,105200,248359350,6630,6630,6630,6630,693
|
|
20231109,105100,243764760,6630,6630,6630,6630,0
|
|
20231109,105000,243764760,6630,6630,6630,6630,47
|
|
20231109,104900,243453150,6630,6640,6640,6630,689
|
|
20231109,104800,238879200,6640,6640,6640,6640,0
|
|
20231109,104700,238879200,6640,6640,6640,6640,0
|
|
20231109,104600,238879200,6640,6640,6640,6640,9
|
|
20231109,104500,238819440,6660,6650,6660,6650,114
|
|
20231109,104400,238060750,6650,6650,6650,6650,50
|
|
20231109,104300,237728250,6640,6640,6640,6640,0
|
|
20231109,104200,237728250,6640,6640,6640,6640,9
|
|
20231109,104100,237668490,6650,6650,6650,6650,80
|
|
20231109,104000,237136490,6640,6640,6640,6640,30
|
|
20231109,103900,236937290,6630,6630,6630,6630,0
|
|
20231109,103800,236937290,6630,6630,6630,6630,17
|
|
20231109,103700,236824580,6630,6630,6630,6630,2
|
|
20231109,103600,236811320,6630,6620,6630,6620,12
|
|
20231109,103500,236731850,6620,6620,6620,6620,0
|
|
20231109,103400,236731850,6620,6620,6620,6620,266
|
|
20231109,103300,234970930,6610,6610,6610,6610,0
|
|
20231109,103200,234970930,6610,6610,6610,6610,0
|
|
20231109,103100,234970930,6610,6600,6610,6590,318
|
|
20231109,103000,232869280,6600,6610,6610,6600,46
|
|
20231109,102900,232565620,6600,6600,6600,6600,0
|
|
20231109,102800,232565620,6600,6600,6600,6600,9
|
|
20231109,102700,232506220,6620,6620,6620,6620,164
|
|
20231109,102600,231420540,6620,6620,6620,6620,0
|
|
20231109,102500,231420540,6620,6620,6620,6600,110
|
|
20231109,102400,230692380,6630,6630,6630,6630,10
|
|
20231109,102300,230626080,6650,6600,6650,6600,432
|
|
20231109,102200,227774480,6590,6570,6600,6570,1310
|
|
20231109,102100,219147210,6570,6570,6570,6570,17
|
|
20231109,102000,219035520,6570,6560,6570,6560,11
|
|
20231109,101900,218963340,6560,6560,6560,6560,124
|
|
20231109,101800,218149900,6540,6540,6540,6540,0
|
|
20231109,101700,218149900,6540,6540,6550,6540,1142
|
|
20231109,101600,210680120,6530,6530,6530,6530,0
|
|
20231109,101500,210680120,6530,6530,6530,6530,1
|
|
20231109,101400,210673590,6520,6540,6540,6520,32
|
|
20231109,101300,210464490,6530,6530,6530,6530,19
|
|
20231109,101200,210340420,6530,6530,6530,6530,99
|
|
20231109,101100,209693950,6530,6530,6530,6530,628
|
|
20231109,101000,205593110,6530,6510,6530,6500,1088
|
|
20231109,100900,198502700,6510,6520,6520,6510,183
|
|
20231109,100800,197310010,6520,6530,6530,6520,34
|
|
20231109,100700,197088280,6530,6530,6530,6520,18
|
|
20231109,100600,196970750,6530,6530,6530,6530,50
|
|
20231109,100500,196644250,6540,6540,6540,6540,0
|
|
20231109,100400,196644250,6540,6540,6540,6540,4
|
|
20231109,100300,196618090,6540,6540,6540,6540,232
|
|
20231109,100200,195100810,6540,6530,6540,6530,26
|
|
20231109,100100,194931020,6520,6520,6520,6520,10
|
|
20231109,100000,194865820,6510,6500,6510,6490,1437
|
|
20231109,095900,185522100,6500,6500,6500,6500,940
|
|
20231109,095800,179412100,6510,6490,6510,6490,853
|
|
20231109,095700,173866530,6480,6510,6510,6480,5561
|
|
20231109,095600,137737880,6510,6530,6530,6510,502
|
|
20231109,095500,134465520,6530,6530,6530,6530,42
|
|
20231109,095400,134191260,6530,6530,6530,6520,451
|
|
20231109,095300,131249340,6530,6530,6530,6530,70
|
|
20231109,095200,130792240,6530,6530,6530,6520,154
|
|
20231109,095100,129787120,6530,6530,6530,6520,34
|
|
20231109,095000,129565190,6530,6530,6530,6530,752
|
|
20231109,094900,124654630,6540,6560,6560,6540,975
|
|
20231109,094800,118276940,6550,6550,6550,6550,0
|
|
20231109,094700,118276940,6550,6550,6550,6550,24
|
|
20231109,094600,118119740,6540,6540,6540,6540,314
|
|
20231109,094500,116066180,6550,6550,6550,6540,114
|
|
20231109,094400,115319580,6540,6540,6540,6530,18
|
|
20231109,094300,115201960,6540,6540,6540,6540,720
|
|
20231109,094200,110493160,6590,6560,6590,6550,111
|
|
20231109,094100,109762390,6540,6540,6540,6540,800
|
|
20231109,094000,104530390,6540,6550,6550,6540,287
|
|
20231109,093900,102652310,6550,6550,6550,6550,48
|
|
20231109,093800,102337910,6560,6560,6560,6560,15
|
|
20231109,093700,102239510,6580,6580,6580,6570,538
|
|
20231109,093600,98702780,6580,6580,6580,6580,37
|
|
20231109,093500,98459320,6580,6600,6600,6580,133
|
|
20231109,093400,97583000,6620,6600,6620,6600,6
|
|
20231109,093300,97543380,6600,6610,6620,6600,450
|
|
20231109,093200,94572340,6610,6600,6610,6600,13
|
|
20231109,093100,94486500,6610,6610,6620,6610,499
|
|
20231109,093000,91188010,6610,6620,6620,6610,717
|
|
20231109,092900,86442970,6620,6620,6620,6620,35
|
|
20231109,092800,86211270,6620,6620,6620,6620,58
|
|
20231109,092700,85827310,6620,6620,6620,6620,154
|
|
20231109,092600,84807830,6630,6630,6630,6630,0
|
|
20231109,092500,84807830,6630,6640,6640,6630,389
|
|
20231109,092400,82228450,6640,6660,6660,6640,547
|
|
20231109,092300,78591250,6660,6660,6660,6660,113
|
|
20231109,092200,77838670,6660,6660,6660,6660,20
|
|
20231109,092100,77705470,6660,6660,6660,6660,200
|
|
20231109,092000,76373470,6650,6650,6650,6650,396
|
|
20231109,091900,73740070,6630,6630,6630,6630,0
|
|
20231109,091800,73740070,6630,6620,6630,6620,761
|
|
20231109,091700,68695230,6610,6610,6610,6610,0
|
|
20231109,091600,68695230,6610,6600,6610,6600,1481
|
|
20231109,091500,58905950,6570,6590,6610,6570,1156
|
|
20231109,091400,51300210,6590,6530,6590,6530,619
|
|
20231109,091300,47236910,6530,6550,6550,6530,737
|
|
20231109,091200,42423640,6550,6550,6550,6550,197
|
|
20231109,091100,41133290,6560,6580,6580,6560,228
|
|
20231109,091000,39636060,6570,6580,6580,6570,137
|
|
20231109,090900,38735900,6570,6580,6580,6570,66
|
|
20231109,090800,38301680,6570,6570,6570,6570,1335
|
|
20231109,090700,29530730,6570,6590,6590,6570,405
|
|
20231109,090600,26866490,6570,6560,6570,6550,591
|
|
20231109,090500,22988600,6560,6590,6590,6560,623
|
|
20231109,090400,18890370,6620,6620,6620,6620,3
|
|
20231109,090300,18870510,6620,6600,6620,6600,258
|
|
20231109,090200,17165710,6600,6600,6600,6590,957
|
|
20231109,090100,10851480,6600,6540,6600,6540,767
|
|
20231109,090000,5801120,6530,6530,6540,6530,467
|