626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,192300,1863578730,6020,6020,6020,6020,11020
|
|
20231106,192200,1863578730,6020,6020,6020,6020,0
|
|
20231106,192100,1863578730,6020,6020,6020,6020,0
|
|
20231106,192000,1863578730,6020,6020,6020,6020,0
|
|
20231106,191900,1863578730,6020,6020,6020,6020,0
|
|
20231106,191800,1863578730,6020,6020,6020,6020,0
|
|
20231106,191700,1863578730,6020,6020,6020,6020,0
|
|
20231106,191600,1863578730,6020,6020,6020,6020,0
|
|
20231106,191500,1863578730,6020,6020,6020,6020,0
|
|
20231106,191400,1863578730,6020,6020,6020,6020,0
|
|
20231106,191300,1863578730,6020,6020,6020,6020,0
|
|
20231106,191200,1863578730,6020,6020,6020,6020,0
|
|
20231106,191100,1863578730,6020,6020,6020,6020,0
|
|
20231106,191000,1863578730,6020,6020,6020,6020,0
|
|
20231106,190900,1863578730,6020,6020,6020,6020,0
|
|
20231106,190800,1863578730,6020,6020,6020,6020,0
|
|
20231106,190700,1863578730,6020,6020,6020,6020,0
|
|
20231106,190600,1863578730,6020,6020,6020,6020,0
|
|
20231106,190500,1863578730,6020,6020,6020,6020,0
|
|
20231106,190400,1863578730,6020,6020,6020,6020,0
|
|
20231106,190300,1863578730,6020,6020,6020,6020,0
|
|
20231106,190200,1863578730,6020,6020,6020,6020,0
|
|
20231106,190100,1863578730,6020,6020,6020,6020,0
|
|
20231106,190000,1863578730,6020,6020,6020,6020,0
|
|
20231106,185900,1863578730,6020,6020,6020,6020,0
|
|
20231106,185800,1863578730,6020,6020,6020,6020,0
|
|
20231106,185700,1863578730,6020,6020,6020,6020,0
|
|
20231106,185600,1863578730,6020,6020,6020,6020,0
|
|
20231106,185500,1863578730,6020,6020,6020,6020,0
|
|
20231106,185400,1863578730,6020,6020,6020,6020,0
|
|
20231106,185300,1863578730,6020,6020,6020,6020,11020
|
|
20231106,185200,1863578730,6020,6020,6020,6020,0
|
|
20231106,185100,1863578730,6020,6020,6020,6020,0
|
|
20231106,185000,1863578730,6020,6020,6020,6020,0
|
|
20231106,184900,1863578730,6020,6020,6020,6020,0
|
|
20231106,184800,1863578730,6020,6020,6020,6020,0
|
|
20231106,184700,1863578730,6020,6020,6020,6020,0
|
|
20231106,184600,1863578730,6020,6020,6020,6020,0
|
|
20231106,184500,1863578730,6020,6020,6020,6020,0
|
|
20231106,184400,1863578730,6020,6020,6020,6020,0
|
|
20231106,184300,1863578730,6020,6020,6020,6020,0
|
|
20231106,184200,1863578730,6020,6020,6020,6020,0
|
|
20231106,184100,1863578730,6020,6020,6020,6020,0
|
|
20231106,184000,1863578730,6020,6020,6020,6020,0
|
|
20231106,183900,1863578730,6020,6020,6020,6020,0
|
|
20231106,183800,1863578730,6020,6020,6020,6020,0
|
|
20231106,183700,1863578730,6020,6020,6020,6020,0
|
|
20231106,183600,1863578730,6020,6020,6020,6020,0
|
|
20231106,183500,1863578730,6020,6020,6020,6020,0
|
|
20231106,183400,1863578730,6020,6020,6020,6020,0
|
|
20231106,183300,1863578730,6020,6020,6020,6020,0
|
|
20231106,183200,1863578730,6020,6020,6020,6020,0
|
|
20231106,183100,1863578730,6020,6020,6020,6020,0
|
|
20231106,183000,1863578730,6020,6020,6020,6020,0
|
|
20231106,182900,1863578730,6020,6020,6020,6020,0
|
|
20231106,182800,1863578730,6020,6020,6020,6020,0
|
|
20231106,182700,1863578730,6020,6020,6020,6020,0
|
|
20231106,182600,1863578730,6020,6020,6020,6020,0
|
|
20231106,182500,1863578730,6020,6020,6020,6020,0
|
|
20231106,182400,1863578730,6020,6020,6020,6020,0
|
|
20231106,182300,1863578730,6020,6020,6020,6020,11020
|
|
20231106,182200,1863578730,6020,6020,6020,6020,0
|
|
20231106,182100,1863578730,6020,6020,6020,6020,0
|
|
20231106,182000,1863578730,6020,6020,6020,6020,0
|
|
20231106,181900,1863578730,6020,6020,6020,6020,0
|
|
20231106,181800,1863578730,6020,6020,6020,6020,0
|
|
20231106,181700,1863578730,6020,6020,6020,6020,0
|
|
20231106,181600,1863578730,6020,6020,6020,6020,0
|
|
20231106,181500,1863578730,6020,6020,6020,6020,0
|
|
20231106,181400,1863578730,6020,6020,6020,6020,0
|
|
20231106,181300,1863578730,6020,6020,6020,6020,0
|
|
20231106,181200,1863578730,6020,6020,6020,6020,0
|
|
20231106,181100,1863578730,6020,6020,6020,6020,0
|
|
20231106,181000,1863578730,6020,6020,6020,6020,0
|
|
20231106,180900,1863578730,6020,6020,6020,6020,0
|
|
20231106,180800,1863578730,6020,6020,6020,6020,0
|
|
20231106,180700,1863578730,6020,6020,6020,6020,0
|
|
20231106,180600,1863578730,6020,6020,6020,6020,0
|
|
20231106,180500,1863578730,6020,6020,6020,6020,0
|
|
20231106,180400,1863578730,6020,6020,6020,6020,0
|
|
20231106,180300,1863578730,6020,6020,6020,6020,0
|
|
20231106,180200,1863578730,6020,6020,6020,6020,0
|
|
20231106,180100,1863578730,6020,6020,6020,6020,0
|
|
20231106,180000,1863578730,6020,6020,6020,6020,0
|
|
20231106,175900,1863578730,6020,6020,6020,6020,0
|
|
20231106,175800,1863578730,6020,6020,6020,6020,0
|
|
20231106,175700,1863578730,6020,6020,6020,6020,0
|
|
20231106,175600,1863578730,6020,6020,6020,6020,0
|
|
20231106,175500,1863578730,6020,6020,6020,6020,0
|
|
20231106,175400,1863578730,6020,6020,6020,6020,0
|
|
20231106,175300,1863578730,6020,6020,6020,6020,11020
|
|
20231106,175200,1863578730,6020,6020,6020,6020,0
|
|
20231106,175100,1863578730,6020,6020,6020,6020,0
|
|
20231106,175000,1863578730,6020,6020,6020,6020,0
|
|
20231106,174900,1863578730,6020,6020,6020,6020,0
|
|
20231106,174800,1863578730,6020,6020,6020,6020,0
|
|
20231106,174700,1863578730,6020,6020,6020,6020,0
|
|
20231106,174600,1863578730,6020,6020,6020,6020,0
|
|
20231106,174500,1863578730,6020,6020,6020,6020,0
|
|
20231106,174400,1863578730,6020,6020,6020,6020,0
|
|
20231106,174300,1863578730,6020,6020,6020,6020,0
|
|
20231106,174200,1863578730,6020,6020,6020,6020,0
|
|
20231106,174100,1863578730,6020,6020,6020,6020,0
|
|
20231106,174000,1863578730,6020,6020,6020,6020,0
|
|
20231106,173900,1863578730,6020,6020,6020,6020,0
|
|
20231106,173800,1863578730,6020,6020,6020,6020,0
|
|
20231106,173700,1863578730,6020,6020,6020,6020,0
|
|
20231106,173600,1863578730,6020,6020,6020,6020,0
|
|
20231106,173500,1863578730,6020,6020,6020,6020,0
|
|
20231106,173400,1863578730,6020,6020,6020,6020,0
|
|
20231106,173300,1863578730,6020,6020,6020,6020,0
|
|
20231106,173200,1863578730,6020,6020,6020,6020,0
|
|
20231106,173100,1863578730,6020,6020,6020,6020,0
|
|
20231106,173000,1863578730,6020,6020,6020,6020,0
|
|
20231106,172900,1863578730,6020,6020,6020,6020,0
|
|
20231106,172800,1863578730,6020,6020,6020,6020,0
|
|
20231106,172700,1863578730,6020,6020,6020,6020,0
|
|
20231106,172600,1863578730,6020,6020,6020,6020,0
|
|
20231106,172500,1863578730,6020,6020,6020,6020,0
|
|
20231106,172400,1863578730,6020,6020,6020,6020,0
|
|
20231106,172300,1863578730,6020,6020,6020,6020,11020
|
|
20231106,172200,1863578730,6020,6020,6020,6020,0
|
|
20231106,172100,1863578730,6020,6020,6020,6020,0
|
|
20231106,172000,1863578730,6020,6020,6020,6020,0
|
|
20231106,171900,1863578730,6020,6020,6020,6020,0
|
|
20231106,171800,1863578730,6020,6020,6020,6020,0
|
|
20231106,171700,1863578730,6020,6020,6020,6020,0
|
|
20231106,171600,1863578730,6020,6020,6020,6020,0
|
|
20231106,171500,1863578730,6020,6020,6020,6020,0
|
|
20231106,171400,1863578730,6020,6020,6020,6020,0
|
|
20231106,171300,1863578730,6020,6020,6020,6020,0
|
|
20231106,171200,1863578730,6020,6020,6020,6020,0
|
|
20231106,171100,1863578730,6020,6020,6020,6020,0
|
|
20231106,171000,1863578730,6020,6020,6020,6020,0
|
|
20231106,170900,1863578730,6020,6020,6020,6020,0
|
|
20231106,170800,1863578730,6020,6020,6020,6020,0
|
|
20231106,170700,1863578730,6020,6020,6020,6020,0
|
|
20231106,170600,1863578730,6020,6020,6020,6020,0
|
|
20231106,170500,1863578730,6020,6020,6020,6020,0
|
|
20231106,170400,1863578730,6020,6020,6020,6020,0
|
|
20231106,170300,1863578730,6020,6020,6020,6020,0
|
|
20231106,170200,1863578730,6020,6020,6020,6020,0
|
|
20231106,170100,1863578730,6020,6020,6020,6020,0
|
|
20231106,170000,1863578730,6020,6020,6020,6020,0
|
|
20231106,165900,1863578730,6020,6020,6020,6020,0
|
|
20231106,165800,1863578730,6020,6020,6020,6020,0
|
|
20231106,165700,1863578730,6020,6020,6020,6020,0
|
|
20231106,165600,1863578730,6020,6020,6020,6020,0
|
|
20231106,165500,1863578730,6020,6020,6020,6020,0
|
|
20231106,165400,1863578730,6020,6020,6020,6020,0
|
|
20231106,165300,1863578730,6020,6020,6020,6020,11020
|
|
20231106,165200,1863578730,6020,6020,6020,6020,0
|
|
20231106,165100,1863578730,6020,6020,6020,6020,0
|
|
20231106,165000,1863578730,6020,6020,6020,6020,0
|
|
20231106,164900,1863578730,6020,6020,6020,6020,0
|
|
20231106,164800,1863578730,6020,6020,6020,6020,0
|
|
20231106,164700,1863578730,6020,6020,6020,6020,0
|
|
20231106,164600,1863578730,6020,6020,6020,6020,0
|
|
20231106,164500,1863578730,6020,6020,6020,6020,0
|
|
20231106,164400,1863578730,6020,6020,6020,6020,0
|
|
20231106,164300,1863578730,6020,6020,6020,6020,0
|
|
20231106,164200,1863578730,6020,6020,6020,6020,0
|
|
20231106,164100,1863578730,6020,6020,6020,6020,0
|
|
20231106,164000,1863578730,6020,6020,6020,6020,0
|
|
20231106,163900,1863578730,6020,6020,6020,6020,0
|
|
20231106,163800,1863578730,6020,6020,6020,6020,0
|
|
20231106,163700,1863578730,6020,6020,6020,6020,0
|
|
20231106,163600,1863578730,6020,6020,6020,6020,0
|
|
20231106,163500,1863578730,6020,6020,6020,6020,0
|
|
20231106,163400,1863578730,6020,6020,6020,6020,0
|
|
20231106,163300,1863578730,6020,6020,6020,6020,0
|
|
20231106,163200,1863578730,6020,6020,6020,6020,0
|
|
20231106,163100,1863578730,6020,6020,6020,6020,0
|
|
20231106,163000,1863578730,6020,6020,6020,6020,0
|
|
20231106,162900,1863578730,6020,6020,6020,6020,0
|
|
20231106,162800,1863578730,6020,6020,6020,6020,0
|
|
20231106,162700,1863578730,6020,6020,6020,6020,0
|
|
20231106,162600,1863578730,6020,6020,6020,6020,0
|
|
20231106,162500,1863578730,6020,6020,6020,6020,0
|
|
20231106,162400,1863578730,6020,6020,6020,6020,0
|
|
20231106,162300,1863578730,6020,6020,6020,6020,11020
|
|
20231106,162200,1863578730,6020,6020,6020,6020,0
|
|
20231106,162100,1863578730,6020,6020,6020,6020,0
|
|
20231106,162000,1863578730,6020,6020,6020,6020,0
|
|
20231106,161900,1863578730,6020,6020,6020,6020,0
|
|
20231106,161800,1863578730,6020,6020,6020,6020,0
|
|
20231106,161700,1863578730,6020,6020,6020,6020,0
|
|
20231106,161600,1863578730,6020,6020,6020,6020,0
|
|
20231106,161500,1863578730,6020,6020,6020,6020,0
|
|
20231106,161400,1863578730,6020,6020,6020,6020,0
|
|
20231106,161300,1863578730,6020,6020,6020,6020,0
|
|
20231106,161200,1863578730,6020,6020,6020,6020,0
|
|
20231106,161100,1863578730,6020,6020,6020,6020,0
|
|
20231106,161000,1863578730,6020,6020,6020,6020,0
|
|
20231106,160900,1863578730,6020,6020,6020,6020,0
|
|
20231106,160800,1863578730,6020,6020,6020,6020,0
|
|
20231106,160700,1863578730,6020,6020,6020,6020,0
|
|
20231106,160600,1863578730,6020,6020,6020,6020,0
|
|
20231106,160500,1863578730,6020,6020,6020,6020,0
|
|
20231106,160400,1863578730,6020,6020,6020,6020,0
|
|
20231106,160300,1863578730,6020,6020,6020,6020,0
|
|
20231106,160200,1863578730,6020,6020,6020,6020,0
|
|
20231106,160100,1863578730,6020,6020,6020,6020,0
|
|
20231106,160000,1863578730,6020,6020,6020,6020,0
|
|
20231106,155900,1863578730,6020,6020,6020,6020,0
|
|
20231106,155800,1863578730,6020,6020,6020,6020,0
|
|
20231106,155700,1863578730,6020,6020,6020,6020,0
|
|
20231106,155600,1863578730,6020,6020,6020,6020,0
|
|
20231106,155500,1863578730,6020,6020,6020,6020,0
|
|
20231106,155400,1863578730,6020,6020,6020,6020,0
|
|
20231106,155300,1863578730,6020,6020,6020,6020,11020
|
|
20231106,155200,1863578730,6020,6020,6020,6020,0
|
|
20231106,155100,1863578730,6020,6020,6020,6020,0
|
|
20231106,155000,1863578730,6020,6020,6020,6020,0
|
|
20231106,154900,1863578730,6020,6020,6020,6020,0
|
|
20231106,154800,1863578730,6020,6020,6020,6020,0
|
|
20231106,154700,1863578730,6020,6020,6020,6020,0
|
|
20231106,154600,1863578730,6020,6020,6020,6020,0
|
|
20231106,154500,1863578730,6020,6020,6020,6020,0
|
|
20231106,154400,1863578730,6020,6020,6020,6020,0
|
|
20231106,154300,1863578730,6020,6020,6020,6020,0
|
|
20231106,154200,1863578730,6020,6020,6020,6020,0
|
|
20231106,154100,1863578730,6020,6020,6020,6020,0
|
|
20231106,154000,1863578730,6020,6020,6020,6020,0
|
|
20231106,153900,1863578730,6020,6020,6020,6020,0
|
|
20231106,153800,1863578730,6020,6020,6020,6020,0
|
|
20231106,153700,1863578730,6020,6020,6020,6020,0
|
|
20231106,153600,1863578730,6020,6020,6020,6020,0
|
|
20231106,153500,1863578730,6020,6020,6020,6020,0
|
|
20231106,153400,1863578730,6020,6020,6020,6020,0
|
|
20231106,153300,1863578730,6020,6020,6020,6020,0
|
|
20231106,153200,1863578730,6020,6020,6020,6020,0
|
|
20231106,153100,1863578730,6020,6020,6020,6020,0
|
|
20231106,153000,1863578730,6020,6020,6020,6020,11020
|
|
20231106,152900,1797238330,6040,6040,6040,6040,0
|
|
20231106,152800,1797238330,6040,6040,6040,6040,0
|
|
20231106,152700,1797238330,6040,6040,6040,6040,0
|
|
20231106,152600,1797238330,6040,6040,6040,6040,0
|
|
20231106,152500,1797238330,6040,6040,6040,6040,0
|
|
20231106,152400,1797238330,6040,6040,6040,6040,0
|
|
20231106,152300,1797238330,6040,6040,6040,6040,0
|
|
20231106,152200,1797238330,6040,6040,6040,6040,0
|
|
20231106,152100,1797238330,6040,6040,6040,6040,0
|
|
20231106,152000,1797238330,6040,6040,6040,6040,0
|
|
20231106,151900,1797238330,6040,6030,6040,6030,4081
|
|
20231106,151800,1772629490,6030,6030,6040,6020,5132
|
|
20231106,151700,1741684670,6040,6040,6050,6040,1365
|
|
20231106,151600,1733438760,6050,6040,6050,6040,226
|
|
20231106,151500,1732072660,6050,6040,6050,6040,587
|
|
20231106,151400,1728525070,6050,6060,6060,6050,14
|
|
20231106,151300,1728440280,6060,6060,6070,6040,656
|
|
20231106,151200,1724465370,6060,6070,6070,6040,3137
|
|
20231106,151100,1705502960,6070,6060,6070,6060,1578
|
|
20231106,151000,1695940270,6060,6060,6060,6050,270
|
|
20231106,150900,1694306680,6040,6060,6060,6040,1332
|
|
20231106,150800,1686250000,6060,6070,6070,6050,1911
|
|
20231106,150700,1674677640,6060,6060,6070,6060,1237
|
|
20231106,150600,1667181350,6070,6060,6070,6060,1148
|
|
20231106,150500,1660224430,6060,6060,6060,6050,1972
|
|
20231106,150400,1648274120,6070,6040,6070,6040,4853
|
|
20231106,150300,1618845820,6040,6030,6040,6030,1299
|
|
20231106,150200,1611010740,6030,6010,6030,6010,1071
|
|
20231106,150100,1604561540,6010,6010,6010,6010,1400
|
|
20231106,150000,1596147540,6000,6000,6000,6000,17
|
|
20231106,145900,1596045540,6000,6000,6010,6000,13
|
|
20231106,145800,1595967530,6000,6000,6000,6000,8
|
|
20231106,145700,1595919530,6000,6000,6000,6000,308
|
|
20231106,145600,1594071530,6000,6000,6000,6000,50
|
|
20231106,145500,1593771530,6000,6000,6000,6000,0
|
|
20231106,145400,1593771530,6000,6000,6000,6000,183
|
|
20231106,145300,1592673530,6000,6000,6000,6000,5
|
|
20231106,145200,1592643530,6000,6000,6000,6000,0
|
|
20231106,145100,1592643530,6000,6000,6000,6000,0
|
|
20231106,145000,1592643530,6000,6000,6000,6000,0
|
|
20231106,144900,1592643530,6000,5990,6000,5990,41
|
|
20231106,144800,1592397890,6000,6000,6000,6000,10
|
|
20231106,144700,1592337890,6000,6010,6010,5990,307
|
|
20231106,144600,1590497770,6010,6010,6010,6010,0
|
|
20231106,144500,1590497770,6010,6000,6010,6000,945
|
|
20231106,144400,1584827760,6010,6010,6010,6010,420
|
|
20231106,144300,1582303560,6010,6010,6010,6010,59
|
|
20231106,144200,1581948970,6010,6010,6010,6010,115
|
|
20231106,144100,1581257820,6000,6010,6010,6000,106
|
|
20231106,144000,1580620770,6010,6010,6010,6010,96
|
|
20231106,143900,1580043810,6010,6010,6010,6010,9
|
|
20231106,143800,1579989720,6010,6010,6010,6010,109
|
|
20231106,143700,1579334630,6000,6000,6000,6000,902
|
|
20231106,143600,1573922630,6000,6000,6000,6000,96
|
|
20231106,143500,1573346630,6000,6000,6000,6000,267
|
|
20231106,143400,1571744630,6000,6000,6000,6000,20
|
|
20231106,143300,1571624630,6000,6000,6000,6000,20
|
|
20231106,143200,1571504630,6000,6000,6000,6000,0
|
|
20231106,143100,1571504630,6000,6000,6000,6000,4
|
|
20231106,143000,1571480630,5990,5990,5990,5990,50
|
|
20231106,142900,1571181130,6000,6000,6000,6000,6
|
|
20231106,142800,1571145130,6000,6000,6000,6000,31
|
|
20231106,142700,1570959130,6010,6010,6010,6010,8
|
|
20231106,142600,1570911050,6010,6010,6010,6010,935
|
|
20231106,142500,1565291700,6010,6010,6010,6010,13
|
|
20231106,142400,1565213570,5980,6000,6000,5980,1949
|
|
20231106,142300,1553546680,6010,6030,6030,6010,553
|
|
20231106,142200,1550223110,6020,6020,6020,6020,393
|
|
20231106,142100,1547857250,6030,6030,6030,6020,1058
|
|
20231106,142000,1541488040,6030,6030,6030,6030,105
|
|
20231106,141900,1540854890,6030,6030,6030,6030,167
|
|
20231106,141800,1539847880,6030,6010,6030,6010,169
|
|
20231106,141700,1538830710,6010,6030,6030,6010,7
|
|
20231106,141600,1538788520,6030,6010,6030,6010,5492
|
|
20231106,141500,1505675160,6030,6010,6030,6010,7
|
|
20231106,141400,1505632970,6030,6030,6030,6020,365
|
|
20231106,141300,1503435020,6030,6040,6040,6010,663
|
|
20231106,141200,1499450050,6040,6040,6040,6010,278
|
|
20231106,141100,1497773420,6040,6040,6040,6040,114
|
|
20231106,141000,1497084860,6040,6040,6040,6040,10
|
|
20231106,140900,1497024460,6040,6040,6040,6030,135
|
|
20231106,140800,1496210110,6040,6030,6040,6030,107
|
|
20231106,140700,1495564820,6030,6030,6030,6030,62
|
|
20231106,140600,1495190960,6030,6000,6030,6000,3316
|
|
20231106,140500,1475292410,6000,6000,6000,6000,1706
|
|
20231106,140400,1465056410,6000,6000,6000,6000,138
|
|
20231106,140300,1464228410,6000,6000,6000,6000,146
|
|
20231106,140200,1463352410,6000,5990,6000,5990,1245
|
|
20231106,140100,1455883600,5990,5990,5990,5990,848
|
|
20231106,140000,1450804080,5990,5990,5990,5990,322
|
|
20231106,135900,1448875300,5990,5990,5990,5990,140
|
|
20231106,135800,1448036700,5980,5990,5990,5980,131
|
|
20231106,135700,1447252210,5980,5980,5980,5970,1899
|
|
20231106,135600,1435900550,5980,5970,5980,5970,11
|
|
20231106,135500,1435834790,5980,5980,5980,5980,228
|
|
20231106,135400,1434471350,5980,5980,5980,5980,172
|
|
20231106,135300,1433442790,5980,5980,5980,5980,5
|
|
20231106,135200,1433412890,5980,5980,5980,5980,39
|
|
20231106,135100,1433179670,5980,5980,5980,5980,514
|
|
20231106,135000,1430105950,5980,5960,5980,5960,14237
|
|
20231106,134900,1345244620,5960,5960,5960,5950,2778
|
|
20231106,134800,1328687760,5960,5960,5960,5960,316
|
|
20231106,134700,1326804400,5960,5960,5960,5950,264
|
|
20231106,134600,1325233540,5960,5960,5960,5960,12
|
|
20231106,134500,1325162020,5960,5950,5960,5950,236
|
|
20231106,134400,1323757480,5960,5960,5960,5960,0
|
|
20231106,134300,1323757480,5960,5960,5960,5960,16
|
|
20231106,134200,1323662120,5960,5960,5960,5950,857
|
|
20231106,134100,1318562260,5960,5960,5960,5960,0
|
|
20231106,134000,1318562260,5960,5950,5960,5950,12
|
|
20231106,133900,1318490760,5960,5960,5960,5960,16
|
|
20231106,133800,1318395400,5960,5960,5960,5960,1
|
|
20231106,133700,1318389440,5950,5960,5960,5950,880
|
|
20231106,133600,1313152940,5960,5960,5960,5960,0
|
|
20231106,133500,1313152940,5960,5960,5960,5960,0
|
|
20231106,133400,1313152940,5960,5960,5960,5960,13
|
|
20231106,133300,1313075460,5960,5960,5960,5950,360
|
|
20231106,133200,1310929880,5960,5960,5960,5960,50
|
|
20231106,133100,1310631880,5960,5960,5960,5960,15
|
|
20231106,133000,1310542480,5960,5960,5960,5960,647
|
|
20231106,132900,1306686360,5970,5970,5970,5970,0
|
|
20231106,132800,1306686360,5970,5970,5970,5960,105
|
|
20231106,132700,1306060510,5960,5960,5970,5960,26
|
|
20231106,132600,1305905350,5970,5970,5970,5970,0
|
|
20231106,132500,1305905350,5970,5970,5970,5970,2
|
|
20231106,132400,1305893410,5960,5960,5960,5960,2
|
|
20231106,132300,1305881490,5970,5970,5970,5960,1214
|
|
20231106,132200,1298645940,5970,5970,5970,5970,126
|
|
20231106,132100,1297893720,5970,5960,5970,5960,444
|
|
20231106,132000,1295246420,5960,5970,5970,5960,128
|
|
20231106,131900,1294482280,5970,5970,5970,5970,89
|
|
20231106,131800,1293950950,5970,5960,5970,5960,1094
|
|
20231106,131700,1287422910,5970,5970,5970,5960,215
|
|
20231106,131600,1286139420,5970,5970,5970,5970,0
|
|
20231106,131500,1286139420,5970,5970,5970,5970,12
|
|
20231106,131400,1286067780,5970,5970,5970,5970,31
|
|
20231106,131300,1285882710,5970,5970,5970,5970,3365
|
|
20231106,131200,1265793660,5960,5960,5960,5960,2
|
|
20231106,131100,1265781740,5960,5960,5970,5960,29
|
|
20231106,131000,1265608690,5970,5980,5980,5960,2094
|
|
20231106,130900,1253110010,5980,5980,5980,5980,245
|
|
20231106,130800,1251644910,5990,5970,5990,5970,272
|
|
20231106,130700,1250020810,5970,5970,5970,5970,302
|
|
20231106,130600,1248217870,5970,5990,5990,5970,70
|
|
20231106,130500,1247799950,5970,5970,5970,5970,259
|
|
20231106,130400,1246253720,5980,5980,5980,5980,1000
|
|
20231106,130300,1240273720,5990,5990,5990,5990,1
|
|
20231106,130200,1240267730,5980,5980,5980,5980,70
|
|
20231106,130100,1239849130,5980,5980,5980,5980,0
|
|
20231106,130000,1239849130,5980,5980,5980,5980,0
|
|
20231106,125900,1239849130,5980,5990,5990,5980,43
|
|
20231106,125800,1239591960,5980,5980,5980,5980,786
|
|
20231106,125700,1234891680,5990,5980,5990,5980,493
|
|
20231106,125600,1231938630,5990,5980,5990,5980,10
|
|
20231106,125500,1231878740,5980,5980,5980,5980,2
|
|
20231106,125400,1231866780,5990,5990,5990,5980,71
|
|
20231106,125300,1231441510,5990,5980,5990,5980,23
|
|
20231106,125200,1231303960,5990,5980,5990,5980,383
|
|
20231106,125100,1229010570,5990,5990,5990,5980,84
|
|
20231106,125000,1228508230,5980,5980,5980,5980,2
|
|
20231106,124900,1228496270,5990,5980,5990,5980,5
|
|
20231106,124800,1228466340,5980,5990,5990,5980,1001
|
|
20231106,124700,1222480350,5980,5980,5980,5980,2
|
|
20231106,124600,1222468390,5990,5990,5990,5990,338
|
|
20231106,124500,1220443770,5990,5990,5990,5990,1032
|
|
20231106,124400,1214262090,5970,5970,5970,5970,2
|
|
20231106,124300,1214250150,5990,5990,5990,5990,6
|
|
20231106,124200,1214214210,6000,6000,6000,6000,0
|
|
20231106,124100,1214214210,6000,6000,6000,6000,0
|
|
20231106,124000,1214214210,6000,6000,6000,6000,33
|
|
20231106,123900,1214016210,6000,5970,6000,5970,48
|
|
20231106,123800,1213729460,5980,5990,5990,5960,3415
|
|
20231106,123700,1193330210,5990,5990,5990,5990,333
|
|
20231106,123600,1191335540,5990,5990,5990,5990,1243
|
|
20231106,123500,1183889970,5980,5980,5980,5980,88
|
|
20231106,123400,1183363730,5990,6000,6000,5990,6
|
|
20231106,123300,1183327760,5980,5970,5980,5970,1206
|
|
20231106,123200,1176120630,5980,5970,5980,5970,655
|
|
20231106,123100,1172205160,5980,5980,5980,5980,765
|
|
20231106,123000,1167630460,5990,5990,5990,5990,100
|
|
20231106,122900,1167031460,6000,6000,6000,6000,0
|
|
20231106,122800,1167031460,6000,6010,6020,6000,869
|
|
20231106,122700,1161815500,6020,6010,6020,6000,221
|
|
20231106,122600,1160487350,6000,6000,6000,6000,0
|
|
20231106,122500,1160487350,6000,6000,6000,6000,2
|
|
20231106,122400,1160475350,6000,6000,6000,6000,221
|
|
20231106,122300,1159149350,6000,6000,6000,6000,0
|
|
20231106,122200,1159149350,6000,6000,6000,6000,0
|
|
20231106,122100,1159149350,6000,6000,6000,6000,64
|
|
20231106,122000,1158765350,6020,5990,6020,5980,885
|
|
20231106,121900,1153459470,6020,6020,6020,6020,0
|
|
20231106,121800,1153459470,6020,5990,6020,5990,5
|
|
20231106,121700,1153429450,5980,5980,5980,5980,355
|
|
20231106,121600,1151306550,5980,5980,5980,5980,0
|
|
20231106,121500,1151306550,5980,5980,5980,5980,16
|
|
20231106,121400,1151210870,5980,6000,6020,5980,1878
|
|
20231106,121300,1139947380,6000,6020,6020,6000,109
|
|
20231106,121200,1139291520,6020,6020,6020,6020,27
|
|
20231106,121100,1139128980,6020,6020,6020,6020,0
|
|
20231106,121000,1139128980,6020,6020,6020,6020,3
|
|
20231106,120900,1139110920,6020,6020,6020,6020,100
|
|
20231106,120800,1138508920,6020,6020,6020,6020,10
|
|
20231106,120700,1138448720,6020,6020,6020,6020,1
|
|
20231106,120600,1138442700,6000,6000,6000,6000,0
|
|
20231106,120500,1138442700,6000,6000,6000,6000,0
|
|
20231106,120400,1138442700,6000,6000,6000,6000,2
|
|
20231106,120300,1138430700,5990,5990,5990,5990,0
|
|
20231106,120200,1138430700,5990,5990,5990,5990,28
|
|
20231106,120100,1138262980,5990,5990,5990,5990,8
|
|
20231106,120000,1138215060,5990,5990,5990,5980,120
|
|
20231106,115900,1137497050,6000,6000,6000,6000,853
|
|
20231106,115800,1132379050,6020,6010,6020,6010,838
|
|
20231106,115700,1127335130,6000,6000,6000,6000,0
|
|
20231106,115600,1127335130,6000,5990,6000,5990,186
|
|
20231106,115500,1126219630,6000,6000,6000,6000,0
|
|
20231106,115400,1126219630,6000,5980,6000,5980,275
|
|
20231106,115300,1124573370,5980,5990,5990,5980,421
|
|
20231106,115200,1122051620,5990,5990,5990,5990,100
|
|
20231106,115100,1121452620,5980,5990,5990,5980,167
|
|
20231106,115000,1120453290,5990,5990,5990,5990,194
|
|
20231106,114900,1119291230,5970,5970,5970,5970,0
|
|
20231106,114800,1119291230,5970,5980,5990,5970,837
|
|
20231106,114700,1114288940,6000,5980,6000,5980,4
|
|
20231106,114600,1114264980,6000,5990,6000,5990,48
|
|
20231106,114500,1113977180,5990,5980,5990,5980,153
|
|
20231106,114400,1113062140,5980,6000,6000,5980,1275
|
|
20231106,114300,1105424880,5990,6000,6000,5990,46
|
|
20231106,114200,1105148960,6000,5980,6000,5980,1042
|
|
20231106,114100,1098906810,5980,5970,5980,5970,200
|
|
20231106,114000,1097711810,5970,5980,5980,5970,584
|
|
20231106,113900,1094225160,5980,5970,5980,5970,1056
|
|
20231106,113800,1087910380,5970,5980,5980,5970,120
|
|
20231106,113700,1087193780,5980,5980,5980,5970,1357
|
|
20231106,113600,1079080920,5980,5990,6000,5930,4349
|
|
20231106,113500,1053090900,6000,5990,6000,5990,894
|
|
20231106,113400,1047728430,6000,6000,6000,6000,3167
|
|
20231106,113300,1028726430,6000,6030,6030,6000,13
|
|
20231106,113200,1028648340,6010,6010,6010,6010,169
|
|
20231106,113100,1027632650,6010,6020,6020,6010,978
|
|
20231106,113000,1021754830,6020,6040,6040,6020,9
|
|
20231106,112900,1021700610,6010,6010,6010,6010,278
|
|
20231106,112800,1020029830,6000,6010,6010,6000,1121
|
|
20231106,112700,1013293210,6010,6010,6010,6010,105
|
|
20231106,112600,1012662160,6040,6020,6040,6020,16
|
|
20231106,112500,1012565820,6010,6010,6020,6010,2824
|
|
20231106,112400,995593570,6020,6020,6020,6020,687
|
|
20231106,112300,991457830,6030,6040,6040,6030,2896
|
|
20231106,112200,973986840,6050,6040,6050,6040,133
|
|
20231106,112100,973183490,6040,6050,6060,6040,1668
|
|
20231106,112000,963095590,6060,6060,6060,6060,0
|
|
20231106,111900,963095590,6060,6050,6060,6050,300
|
|
20231106,111800,961278090,6060,6050,6060,6040,1165
|
|
20231106,111700,954221250,6060,6060,6060,6060,1
|
|
20231106,111600,954215190,6050,6060,6060,6050,15
|
|
20231106,111500,954124340,6050,6050,6050,6050,571
|
|
20231106,111400,950669790,6050,6050,6050,6050,5
|
|
20231106,111300,950639540,6060,6060,6060,6060,945
|
|
20231106,111200,944912840,6060,6050,6060,6040,1504
|
|
20231106,111100,935799000,6050,6030,6050,6030,627
|
|
20231106,111000,932017120,6030,6030,6030,6030,5
|
|
20231106,110900,931986970,6030,6030,6030,6030,437
|
|
20231106,110800,929351860,6030,6040,6060,6030,561
|
|
20231106,110700,925963580,6040,6030,6040,6030,350
|
|
20231106,110600,923852980,6040,6060,6060,6040,6716
|
|
20231106,110500,883267650,6060,6060,6080,6060,646
|
|
20231106,110400,879352790,6080,6080,6080,6080,2
|
|
20231106,110300,879340630,6080,6070,6080,6070,579
|
|
20231106,110200,875825330,6080,6080,6080,6080,181
|
|
20231106,110100,874724850,6080,6080,6080,6080,100
|
|
20231106,110000,874116850,6090,6090,6090,6090,0
|
|
20231106,105900,874116850,6090,6090,6090,6090,0
|
|
20231106,105800,874116850,6090,6100,6100,6090,1120
|
|
20231106,105700,867296000,6090,6100,6100,6090,255
|
|
20231106,105600,865742710,6090,6100,6100,6090,195
|
|
20231106,105500,864554640,6100,6100,6100,6100,45
|
|
20231106,105400,864280140,6100,6100,6100,6100,9
|
|
20231106,105300,864225240,6100,6100,6100,6100,56
|
|
20231106,105200,863883640,6100,6100,6100,6100,1
|
|
20231106,105100,863877540,6080,6100,6100,6080,26
|
|
20231106,105000,863718980,6100,6080,6100,6080,311
|
|
20231106,104900,861828080,6100,6070,6100,6070,31
|
|
20231106,104800,861639880,6100,6070,6100,6070,27
|
|
20231106,104700,861475660,6100,6070,6110,6070,74
|
|
20231106,104600,861025870,6060,6080,6080,6050,1489
|
|
20231106,104500,851998110,6080,6080,6080,6080,557
|
|
20231106,104400,848611550,6100,6100,6100,6100,2
|
|
20231106,104300,848599350,6090,6100,6100,6090,164
|
|
20231106,104200,847600580,6090,6110,6110,6090,2
|
|
20231106,104100,847588380,6090,6090,6090,6090,2
|
|
20231106,104000,847576200,6100,6100,6100,6100,445
|
|
20231106,103900,844861700,6110,6110,6110,6110,0
|
|
20231106,103800,844861700,6110,6110,6110,6110,401
|
|
20231106,103700,842411590,6100,6100,6100,6100,1183
|
|
20231106,103600,835195290,6110,6110,6110,6110,953
|
|
20231106,103500,829372460,6110,6110,6110,6110,325
|
|
20231106,103400,827386710,6100,6100,6100,6100,546
|
|
20231106,103300,824056110,6100,6090,6100,6090,451
|
|
20231106,103200,821306510,6100,6100,6100,6090,555
|
|
20231106,103100,817921530,6100,6090,6100,6090,2396
|
|
20231106,103000,803329870,6080,6090,6100,6070,489
|
|
20231106,102900,800361190,6090,6090,6090,6090,22
|
|
20231106,102800,800227210,6090,6090,6090,6070,58
|
|
20231106,102700,799874060,6070,6070,6090,6070,14
|
|
20231106,102600,799789060,6070,6090,6090,6070,12
|
|
20231106,102500,799716060,6090,6070,6090,6070,1063
|
|
20231106,102400,793263610,6070,6070,6070,6070,2
|
|
20231106,102300,793251470,6070,6080,6080,6070,1496
|
|
20231106,102200,784155800,6080,6080,6080,6080,42
|
|
20231106,102100,783900440,6080,6080,6080,6080,75
|
|
20231106,102000,783444440,6070,6070,6070,6070,240
|
|
20231106,101900,781987640,6070,6070,6070,6070,72
|
|
20231106,101800,781550600,6070,6070,6070,6070,157
|
|
20231106,101700,780597610,6080,6080,6080,6080,170
|
|
20231106,101600,779564010,6080,6090,6100,6080,1983
|
|
20231106,101500,767500500,6090,6090,6090,6090,94
|
|
20231106,101400,766928040,6090,6090,6090,6090,544
|
|
20231106,101300,763615080,6080,6090,6090,6080,54
|
|
20231106,101200,763286260,6090,6080,6090,6080,17
|
|
20231106,101100,763182890,6090,6090,6090,6090,50
|
|
20231106,101000,762878390,6090,6110,6110,6090,1489
|
|
20231106,100900,753803720,6110,6140,6140,6110,3540
|
|
20231106,100800,732122220,6140,6140,6140,6130,438
|
|
20231106,100700,729433590,6140,6140,6140,6140,1733
|
|
20231106,100600,718792970,6130,6140,6140,6130,22
|
|
20231106,100500,718657990,6130,6130,6140,6130,231
|
|
20231106,100400,717241950,6140,6140,6140,6140,14
|
|
20231106,100300,717155990,6140,6140,6140,6140,23
|
|
20231106,100200,717014770,6140,6110,6140,6110,1122
|
|
20231106,100100,710126610,6110,6130,6140,6110,57
|
|
20231106,100000,709777220,6120,6150,6150,6110,4705
|
|
20231106,095900,680961860,6150,6150,6150,6150,153
|
|
20231106,095800,680020910,6150,6150,6150,6140,471
|
|
20231106,095700,677128880,6150,6150,6150,6140,2931
|
|
20231106,095600,659107350,6140,6160,6160,6140,980
|
|
20231106,095500,653084580,6150,6160,6160,6150,435
|
|
20231106,095400,650409270,6150,6150,6160,6150,572
|
|
20231106,095300,646890140,6150,6160,6160,6150,575
|
|
20231106,095200,643353290,6160,6170,6170,6160,1343
|
|
20231106,095100,635078320,6170,6160,6170,6140,2592
|
|
20231106,095000,619086670,6160,6160,6160,6160,2
|
|
20231106,094900,619074350,6130,6130,6130,6130,2
|
|
20231106,094800,619062090,6160,6150,6160,6130,4403
|
|
20231106,094700,592058720,6160,6150,6160,6140,1084
|
|
20231106,094600,585402910,6140,6150,6150,6140,555
|
|
20231106,094500,581990070,6150,6150,6160,6150,349
|
|
20231106,094400,579843700,6160,6160,6160,6140,2890
|
|
20231106,094300,562067580,6170,6180,6180,6160,4207
|
|
20231106,094200,536090980,6180,6130,6180,6130,2012
|
|
20231106,094100,523666660,6130,6140,6170,6130,3218
|
|
20231106,094000,503829100,6130,6130,6130,6130,46
|
|
20231106,093900,503547120,6130,6130,6130,6110,130
|
|
20231106,093800,502750680,6140,6120,6140,6120,1799
|
|
20231106,093700,491740190,6120,6130,6140,6120,589
|
|
20231106,093600,488129790,6140,6140,6150,6120,1946
|
|
20231106,093500,476173610,6140,6150,6150,6130,584
|
|
20231106,093400,472590830,6140,6160,6160,6140,721
|
|
20231106,093300,468157190,6150,6170,6170,6150,212
|
|
20231106,093200,466851220,6170,6150,6170,6150,2632
|
|
20231106,093100,450663830,6150,6140,6180,6140,4313
|
|
20231106,093000,424068390,6140,6140,6150,6140,669
|
|
20231106,092900,419960100,6140,6150,6150,6140,1368
|
|
20231106,092800,411556110,6150,6160,6160,6150,1697
|
|
20231106,092700,401108040,6170,6140,6180,6140,4210
|
|
20231106,092600,375203590,6140,6140,6150,6140,1754
|
|
20231106,092500,364423810,6140,6130,6140,6130,1888
|
|
20231106,092400,352837180,6120,6100,6120,6100,2874
|
|
20231106,092300,335254080,6090,6080,6100,6080,253
|
|
20231106,092200,333711830,6080,6100,6110,6080,879
|
|
20231106,092100,328365150,6110,6120,6140,6110,10012
|
|
20231106,092000,267077760,6120,6080,6120,6080,2333
|
|
20231106,091900,252853640,6080,6060,6080,6060,4835
|
|
20231106,091800,223470680,6060,6080,6080,6060,138
|
|
20231106,091700,222632020,6080,6060,6080,6040,1601
|
|
20231106,091600,212931220,6060,6050,6060,6050,390
|
|
20231106,091500,210568170,6050,6080,6090,6040,2230
|
|
20231106,091400,197017920,6080,6070,6080,6040,6113
|
|
20231106,091300,159904800,6070,6000,6070,6000,5365
|
|
20231106,091200,127515900,5970,5960,6000,5960,692
|
|
20231106,091100,123375050,5960,5930,5960,5930,400
|
|
20231106,091000,120996960,5930,5930,5930,5930,1597
|
|
20231106,090900,111526750,5930,5940,5950,5930,1660
|
|
20231106,090800,101679200,5930,5930,5930,5900,1825
|
|
20231106,090700,90880680,5930,5930,5930,5920,1010
|
|
20231106,090600,84893510,5910,5970,5970,5910,5539
|
|
20231106,090500,51892820,6000,6000,6000,5970,1528
|
|
20231106,090400,42737910,5980,5980,5980,5980,631
|
|
20231106,090300,38964530,6000,6010,6010,6000,112
|
|
20231106,090200,38291740,6010,5960,6020,5960,1354
|
|
20231106,090100,30157380,6020,5960,6020,5960,650
|
|
20231106,090000,26271100,5930,6000,6020,5880,4189
|