603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231102,190000,397470250,6120,6120,6120,6120,3204
|
|
20231102,185900,397470250,6120,6120,6120,6120,0
|
|
20231102,185800,397470250,6120,6120,6120,6120,0
|
|
20231102,185700,397470250,6120,6120,6120,6120,0
|
|
20231102,185600,397470250,6120,6120,6120,6120,0
|
|
20231102,185500,397470250,6120,6120,6120,6120,0
|
|
20231102,185400,397470250,6120,6120,6120,6120,0
|
|
20231102,185300,397470250,6120,6120,6120,6120,0
|
|
20231102,185200,397470250,6120,6120,6120,6120,0
|
|
20231102,185100,397470250,6120,6120,6120,6120,0
|
|
20231102,185000,397470250,6120,6120,6120,6120,0
|
|
20231102,184900,397470250,6120,6120,6120,6120,0
|
|
20231102,184800,397470250,6120,6120,6120,6120,0
|
|
20231102,184700,397470250,6120,6120,6120,6120,0
|
|
20231102,184600,397470250,6120,6120,6120,6120,0
|
|
20231102,184500,397470250,6120,6120,6120,6120,0
|
|
20231102,184400,397470250,6120,6120,6120,6120,0
|
|
20231102,184300,397470250,6120,6120,6120,6120,0
|
|
20231102,184200,397470250,6120,6120,6120,6120,0
|
|
20231102,184100,397470250,6120,6120,6120,6120,0
|
|
20231102,184000,397470250,6120,6120,6120,6120,0
|
|
20231102,183900,397470250,6120,6120,6120,6120,0
|
|
20231102,183800,397470250,6120,6120,6120,6120,0
|
|
20231102,183700,397470250,6120,6120,6120,6120,0
|
|
20231102,183600,397470250,6120,6120,6120,6120,0
|
|
20231102,183500,397470250,6120,6120,6120,6120,0
|
|
20231102,183400,397470250,6120,6120,6120,6120,0
|
|
20231102,183300,397470250,6120,6120,6120,6120,0
|
|
20231102,183200,397470250,6120,6120,6120,6120,0
|
|
20231102,183100,397470250,6120,6120,6120,6120,0
|
|
20231102,183000,397470250,6120,6120,6120,6120,3204
|
|
20231102,182900,397470250,6120,6120,6120,6120,0
|
|
20231102,182800,397470250,6120,6120,6120,6120,0
|
|
20231102,182700,397470250,6120,6120,6120,6120,0
|
|
20231102,182600,397470250,6120,6120,6120,6120,0
|
|
20231102,182500,397470250,6120,6120,6120,6120,0
|
|
20231102,182400,397470250,6120,6120,6120,6120,0
|
|
20231102,182300,397470250,6120,6120,6120,6120,0
|
|
20231102,182200,397470250,6120,6120,6120,6120,0
|
|
20231102,182100,397470250,6120,6120,6120,6120,0
|
|
20231102,182000,397470250,6120,6120,6120,6120,0
|
|
20231102,181900,397470250,6120,6120,6120,6120,0
|
|
20231102,181800,397470250,6120,6120,6120,6120,0
|
|
20231102,181700,397470250,6120,6120,6120,6120,0
|
|
20231102,181600,397470250,6120,6120,6120,6120,0
|
|
20231102,181500,397470250,6120,6120,6120,6120,0
|
|
20231102,181400,397470250,6120,6120,6120,6120,0
|
|
20231102,181300,397470250,6120,6120,6120,6120,0
|
|
20231102,181200,397470250,6120,6120,6120,6120,0
|
|
20231102,181100,397470250,6120,6120,6120,6120,0
|
|
20231102,181000,397470250,6120,6120,6120,6120,0
|
|
20231102,180900,397470250,6120,6120,6120,6120,0
|
|
20231102,180800,397470250,6120,6120,6120,6120,0
|
|
20231102,180700,397470250,6120,6120,6120,6120,0
|
|
20231102,180600,397470250,6120,6120,6120,6120,0
|
|
20231102,180500,397470250,6120,6120,6120,6120,0
|
|
20231102,180400,397470250,6120,6120,6120,6120,0
|
|
20231102,180300,397470250,6120,6120,6120,6120,0
|
|
20231102,180200,397470250,6120,6120,6120,6120,0
|
|
20231102,180100,397470250,6120,6120,6120,6120,0
|
|
20231102,180000,397470250,6120,6120,6120,6120,3204
|
|
20231102,175900,397470250,6120,6120,6120,6120,0
|
|
20231102,175800,397470250,6120,6120,6120,6120,0
|
|
20231102,175700,397470250,6120,6120,6120,6120,0
|
|
20231102,175600,397470250,6120,6120,6120,6120,0
|
|
20231102,175500,397470250,6120,6120,6120,6120,0
|
|
20231102,175400,397470250,6120,6120,6120,6120,0
|
|
20231102,175300,397470250,6120,6120,6120,6120,0
|
|
20231102,175200,397470250,6120,6120,6120,6120,0
|
|
20231102,175100,397470250,6120,6120,6120,6120,0
|
|
20231102,175000,397470250,6120,6120,6120,6120,0
|
|
20231102,174900,397470250,6120,6120,6120,6120,0
|
|
20231102,174800,397470250,6120,6120,6120,6120,0
|
|
20231102,174700,397470250,6120,6120,6120,6120,0
|
|
20231102,174600,397470250,6120,6120,6120,6120,0
|
|
20231102,174500,397470250,6120,6120,6120,6120,0
|
|
20231102,174400,397470250,6120,6120,6120,6120,0
|
|
20231102,174300,397470250,6120,6120,6120,6120,0
|
|
20231102,174200,397470250,6120,6120,6120,6120,0
|
|
20231102,174100,397470250,6120,6120,6120,6120,0
|
|
20231102,174000,397470250,6120,6120,6120,6120,0
|
|
20231102,173900,397470250,6120,6120,6120,6120,0
|
|
20231102,173800,397470250,6120,6120,6120,6120,0
|
|
20231102,173700,397470250,6120,6120,6120,6120,0
|
|
20231102,173600,397470250,6120,6120,6120,6120,0
|
|
20231102,173500,397470250,6120,6120,6120,6120,0
|
|
20231102,173400,397470250,6120,6120,6120,6120,0
|
|
20231102,173300,397470250,6120,6120,6120,6120,0
|
|
20231102,173200,397470250,6120,6120,6120,6120,0
|
|
20231102,173100,397470250,6120,6120,6120,6120,0
|
|
20231102,173000,397470250,6120,6120,6120,6120,3204
|
|
20231102,172900,397470250,6120,6120,6120,6120,0
|
|
20231102,172800,397470250,6120,6120,6120,6120,0
|
|
20231102,172700,397470250,6120,6120,6120,6120,0
|
|
20231102,172600,397470250,6120,6120,6120,6120,0
|
|
20231102,172500,397470250,6120,6120,6120,6120,0
|
|
20231102,172400,397470250,6120,6120,6120,6120,0
|
|
20231102,172300,397470250,6120,6120,6120,6120,0
|
|
20231102,172200,397470250,6120,6120,6120,6120,0
|
|
20231102,172100,397470250,6120,6120,6120,6120,0
|
|
20231102,172000,397470250,6120,6120,6120,6120,0
|
|
20231102,171900,397470250,6120,6120,6120,6120,0
|
|
20231102,171800,397470250,6120,6120,6120,6120,0
|
|
20231102,171700,397470250,6120,6120,6120,6120,0
|
|
20231102,171600,397470250,6120,6120,6120,6120,0
|
|
20231102,171500,397470250,6120,6120,6120,6120,0
|
|
20231102,171400,397470250,6120,6120,6120,6120,0
|
|
20231102,171300,397470250,6120,6120,6120,6120,0
|
|
20231102,171200,397470250,6120,6120,6120,6120,0
|
|
20231102,171100,397470250,6120,6120,6120,6120,0
|
|
20231102,171000,397470250,6120,6120,6120,6120,0
|
|
20231102,170900,397470250,6120,6120,6120,6120,0
|
|
20231102,170800,397470250,6120,6120,6120,6120,0
|
|
20231102,170700,397470250,6120,6120,6120,6120,0
|
|
20231102,170600,397470250,6120,6120,6120,6120,0
|
|
20231102,170500,397470250,6120,6120,6120,6120,0
|
|
20231102,170400,397470250,6120,6120,6120,6120,0
|
|
20231102,170300,397470250,6120,6120,6120,6120,0
|
|
20231102,170200,397470250,6120,6120,6120,6120,0
|
|
20231102,170100,397470250,6120,6120,6120,6120,0
|
|
20231102,170000,397470250,6120,6120,6120,6120,3204
|
|
20231102,165900,397470250,6120,6120,6120,6120,0
|
|
20231102,165800,397470250,6120,6120,6120,6120,0
|
|
20231102,165700,397470250,6120,6120,6120,6120,0
|
|
20231102,165600,397470250,6120,6120,6120,6120,0
|
|
20231102,165500,397470250,6120,6120,6120,6120,0
|
|
20231102,165400,397470250,6120,6120,6120,6120,0
|
|
20231102,165300,397470250,6120,6120,6120,6120,0
|
|
20231102,165200,397470250,6120,6120,6120,6120,0
|
|
20231102,165100,397470250,6120,6120,6120,6120,0
|
|
20231102,165000,397470250,6120,6120,6120,6120,0
|
|
20231102,164900,397470250,6120,6120,6120,6120,0
|
|
20231102,164800,397470250,6120,6120,6120,6120,0
|
|
20231102,164700,397470250,6120,6120,6120,6120,0
|
|
20231102,164600,397470250,6120,6120,6120,6120,0
|
|
20231102,164500,397470250,6120,6120,6120,6120,0
|
|
20231102,164400,397470250,6120,6120,6120,6120,0
|
|
20231102,164300,397470250,6120,6120,6120,6120,0
|
|
20231102,164200,397470250,6120,6120,6120,6120,0
|
|
20231102,164100,397470250,6120,6120,6120,6120,0
|
|
20231102,164000,397470250,6120,6120,6120,6120,0
|
|
20231102,163900,397470250,6120,6120,6120,6120,0
|
|
20231102,163800,397470250,6120,6120,6120,6120,0
|
|
20231102,163700,397470250,6120,6120,6120,6120,0
|
|
20231102,163600,397470250,6120,6120,6120,6120,0
|
|
20231102,163500,397470250,6120,6120,6120,6120,0
|
|
20231102,163400,397470250,6120,6120,6120,6120,0
|
|
20231102,163300,397470250,6120,6120,6120,6120,0
|
|
20231102,163200,397470250,6120,6120,6120,6120,0
|
|
20231102,163100,397470250,6120,6120,6120,6120,0
|
|
20231102,163000,397470250,6120,6120,6120,6120,3204
|
|
20231102,162900,397470250,6120,6120,6120,6120,0
|
|
20231102,162800,397470250,6120,6120,6120,6120,0
|
|
20231102,162700,397470250,6120,6120,6120,6120,0
|
|
20231102,162600,397470250,6120,6120,6120,6120,0
|
|
20231102,162500,397470250,6120,6120,6120,6120,0
|
|
20231102,162400,397470250,6120,6120,6120,6120,0
|
|
20231102,162300,397470250,6120,6120,6120,6120,0
|
|
20231102,162200,397470250,6120,6120,6120,6120,0
|
|
20231102,162100,397470250,6120,6120,6120,6120,0
|
|
20231102,162000,397470250,6120,6120,6120,6120,0
|
|
20231102,161900,397470250,6120,6120,6120,6120,0
|
|
20231102,161800,397470250,6120,6120,6120,6120,0
|
|
20231102,161700,397470250,6120,6120,6120,6120,0
|
|
20231102,161600,397470250,6120,6120,6120,6120,0
|
|
20231102,161500,397470250,6120,6120,6120,6120,0
|
|
20231102,161400,397470250,6120,6120,6120,6120,0
|
|
20231102,161300,397470250,6120,6120,6120,6120,0
|
|
20231102,161200,397470250,6120,6120,6120,6120,0
|
|
20231102,161100,397470250,6120,6120,6120,6120,0
|
|
20231102,161000,397470250,6120,6120,6120,6120,0
|
|
20231102,160900,397470250,6120,6120,6120,6120,0
|
|
20231102,160800,397470250,6120,6120,6120,6120,0
|
|
20231102,160700,397470250,6120,6120,6120,6120,0
|
|
20231102,160600,397470250,6120,6120,6120,6120,0
|
|
20231102,160500,397470250,6120,6120,6120,6120,0
|
|
20231102,160400,397470250,6120,6120,6120,6120,0
|
|
20231102,160300,397470250,6120,6120,6120,6120,0
|
|
20231102,160200,397470250,6120,6120,6120,6120,0
|
|
20231102,160100,397470250,6120,6120,6120,6120,0
|
|
20231102,160000,397470250,6120,6120,6120,6120,3204
|
|
20231102,155900,397470250,6120,6120,6120,6120,0
|
|
20231102,155800,397470250,6120,6120,6120,6120,0
|
|
20231102,155700,397470250,6120,6120,6120,6120,0
|
|
20231102,155600,397470250,6120,6120,6120,6120,0
|
|
20231102,155500,397470250,6120,6120,6120,6120,0
|
|
20231102,155400,397470250,6120,6120,6120,6120,0
|
|
20231102,155300,397470250,6120,6120,6120,6120,0
|
|
20231102,155200,397470250,6120,6120,6120,6120,0
|
|
20231102,155100,397470250,6120,6120,6120,6120,0
|
|
20231102,155000,397470250,6120,6120,6120,6120,0
|
|
20231102,154900,397470250,6120,6120,6120,6120,0
|
|
20231102,154800,397470250,6120,6120,6120,6120,0
|
|
20231102,154700,397470250,6120,6120,6120,6120,0
|
|
20231102,154600,397470250,6120,6120,6120,6120,0
|
|
20231102,154500,397470250,6120,6120,6120,6120,0
|
|
20231102,154400,397470250,6120,6120,6120,6120,0
|
|
20231102,154300,397470250,6120,6120,6120,6120,0
|
|
20231102,154200,397470250,6120,6120,6120,6120,0
|
|
20231102,154100,397470250,6120,6120,6120,6120,0
|
|
20231102,154000,397470250,6120,6120,6120,6120,0
|
|
20231102,153900,397470250,6120,6120,6120,6120,0
|
|
20231102,153800,397470250,6120,6120,6120,6120,0
|
|
20231102,153700,397470250,6120,6120,6120,6120,0
|
|
20231102,153600,397470250,6120,6120,6120,6120,0
|
|
20231102,153500,397470250,6120,6120,6120,6120,0
|
|
20231102,153400,397470250,6120,6120,6120,6120,0
|
|
20231102,153300,397470250,6120,6120,6120,6120,0
|
|
20231102,153200,397470250,6120,6120,6120,6120,0
|
|
20231102,153100,397470250,6120,6120,6120,6120,0
|
|
20231102,153000,397470250,6120,6120,6120,6120,6408
|
|
20231102,152900,377861770,6090,6090,6090,6090,0
|
|
20231102,152800,377861770,6090,6090,6090,6090,0
|
|
20231102,152700,377861770,6090,6090,6090,6090,0
|
|
20231102,152600,377861770,6090,6090,6090,6090,0
|
|
20231102,152500,377861770,6090,6090,6090,6090,0
|
|
20231102,152400,377861770,6090,6090,6090,6090,0
|
|
20231102,152300,377861770,6090,6090,6090,6090,0
|
|
20231102,152200,377861770,6090,6090,6090,6090,0
|
|
20231102,152100,377861770,6090,6090,6090,6090,0
|
|
20231102,152000,377861770,6090,6090,6090,6090,0
|
|
20231102,151900,377861770,6090,6090,6090,6080,956
|
|
20231102,151800,372046280,6090,6080,6090,6080,1332
|
|
20231102,151700,363936420,6090,6080,6090,6080,1773
|
|
20231102,151600,353156510,6080,6080,6080,6080,6
|
|
20231102,151500,353120030,6080,6070,6080,6060,142
|
|
20231102,151400,352257890,6080,6070,6080,6070,51
|
|
20231102,151300,351948270,6070,6070,6070,6070,227
|
|
20231102,151200,350570380,6070,6070,6070,6070,67
|
|
20231102,151100,350163690,6070,6070,6070,6070,0
|
|
20231102,151000,350163690,6070,6070,6070,6070,0
|
|
20231102,150900,350163690,6070,6070,6070,6070,125
|
|
20231102,150800,349404940,6070,6070,6070,6070,436
|
|
20231102,150700,346758420,6070,6070,6070,6070,0
|
|
20231102,150600,346758420,6070,6070,6070,6070,500
|
|
20231102,150500,343723420,6070,6070,6070,6070,2
|
|
20231102,150400,343711280,6060,6070,6070,6060,6
|
|
20231102,150300,343674910,6060,6070,6070,6060,111
|
|
20231102,150200,343002240,6060,6070,6070,6060,180
|
|
20231102,150100,341910660,6070,6080,6080,6070,211
|
|
20231102,150000,340629780,6070,6070,6070,6070,157
|
|
20231102,145900,339676790,6080,6080,6080,6070,50
|
|
20231102,145800,339373270,6070,6070,6070,6070,16
|
|
20231102,145700,339276150,6080,6080,6080,6080,0
|
|
20231102,145600,339276150,6080,6080,6080,6080,101
|
|
20231102,145500,338662070,6080,6070,6080,6070,17
|
|
20231102,145400,338558720,6070,6070,6070,6070,0
|
|
20231102,145300,338558720,6070,6070,6070,6070,0
|
|
20231102,145200,338558720,6070,6070,6070,6070,0
|
|
20231102,145100,338558720,6070,6070,6070,6070,0
|
|
20231102,145000,338558720,6070,6070,6070,6070,246
|
|
20231102,144900,337065500,6070,6070,6070,6070,34
|
|
20231102,144800,336859120,6070,6080,6080,6070,33
|
|
20231102,144700,336658800,6070,6070,6070,6070,0
|
|
20231102,144600,336658800,6070,6070,6070,6070,0
|
|
20231102,144500,336658800,6070,6070,6070,6070,457
|
|
20231102,144400,333884810,6070,6070,6070,6070,503
|
|
20231102,144300,330831600,6070,6070,6070,6070,0
|
|
20231102,144200,330831600,6070,6070,6070,6070,0
|
|
20231102,144100,330831600,6070,6070,6070,6070,102
|
|
20231102,144000,330212460,6070,6070,6070,6070,53
|
|
20231102,143900,329890750,6080,6080,6080,6080,1
|
|
20231102,143800,329884670,6070,6070,6070,6070,0
|
|
20231102,143700,329884670,6070,6070,6070,6070,0
|
|
20231102,143600,329884670,6070,6070,6070,6070,250
|
|
20231102,143500,328367170,6070,6070,6070,6070,10
|
|
20231102,143400,328306470,6070,6080,6080,6070,17
|
|
20231102,143300,328203270,6060,6060,6060,6060,0
|
|
20231102,143200,328203270,6060,6060,6060,6060,0
|
|
20231102,143100,328203270,6060,6060,6060,6060,0
|
|
20231102,143000,328203270,6060,6070,6070,6060,2300
|
|
20231102,142900,314264890,6060,6060,6060,6060,0
|
|
20231102,142800,314264890,6060,6070,6070,6060,350
|
|
20231102,142700,312141450,6070,6070,6070,6070,0
|
|
20231102,142600,312141450,6070,6070,6070,6070,0
|
|
20231102,142500,312141450,6070,6070,6070,6070,0
|
|
20231102,142400,312141450,6070,6070,6070,6070,164
|
|
20231102,142300,311145970,6080,6080,6080,6080,0
|
|
20231102,142200,311145970,6080,6080,6080,6080,0
|
|
20231102,142100,311145970,6080,6080,6080,6080,1
|
|
20231102,142000,311139890,6070,6070,6070,6070,0
|
|
20231102,141900,311139890,6070,6070,6070,6070,687
|
|
20231102,141800,306969800,6070,6070,6070,6070,0
|
|
20231102,141700,306969800,6070,6070,6070,6070,0
|
|
20231102,141600,306969800,6070,6070,6070,6070,9
|
|
20231102,141500,306915170,6060,6060,6060,6060,0
|
|
20231102,141400,306915170,6060,6060,6060,6060,297
|
|
20231102,141300,305115350,6060,6060,6060,6060,10
|
|
20231102,141200,305054750,6070,6070,6070,6070,0
|
|
20231102,141100,305054750,6070,6070,6070,6070,0
|
|
20231102,141000,305054750,6070,6070,6070,6070,0
|
|
20231102,140900,305054750,6070,6070,6070,6070,0
|
|
20231102,140800,305054750,6070,6070,6070,6070,0
|
|
20231102,140700,305054750,6070,6070,6070,6070,0
|
|
20231102,140600,305054750,6070,6070,6070,6070,0
|
|
20231102,140500,305054750,6070,6070,6070,6070,5
|
|
20231102,140400,305024400,6080,6080,6080,6080,0
|
|
20231102,140300,305024400,6080,6080,6080,6080,0
|
|
20231102,140200,305024400,6080,6080,6080,6080,0
|
|
20231102,140100,305024400,6080,6070,6080,6060,130
|
|
20231102,140000,304236510,6070,6070,6070,6070,3
|
|
20231102,135900,304218300,6070,6070,6070,6070,0
|
|
20231102,135800,304218300,6070,6070,6070,6070,11
|
|
20231102,135700,304151530,6070,6070,6070,6070,0
|
|
20231102,135600,304151530,6070,6070,6070,6070,0
|
|
20231102,135500,304151530,6070,6070,6070,6070,8
|
|
20231102,135400,304102970,6070,6070,6070,6070,84
|
|
20231102,135300,303593090,6080,6080,6080,6080,8
|
|
20231102,135200,303544450,6080,6080,6080,6080,2
|
|
20231102,135100,303532290,6070,6070,6070,6070,20
|
|
20231102,135000,303410890,6070,6070,6070,6070,200
|
|
20231102,134900,302196890,6070,6070,6070,6070,0
|
|
20231102,134800,302196890,6070,6070,6070,6070,1
|
|
20231102,134700,302190820,6070,6070,6070,6070,200
|
|
20231102,134600,300976820,6080,6080,6080,6080,1
|
|
20231102,134500,300970740,6070,6080,6080,6070,101
|
|
20231102,134400,300357660,6070,6070,6070,6070,0
|
|
20231102,134300,300357660,6070,6070,6070,6070,0
|
|
20231102,134200,300357660,6070,6070,6070,6070,631
|
|
20231102,134100,296527490,6070,6070,6070,6070,0
|
|
20231102,134000,296527490,6070,6070,6070,6070,0
|
|
20231102,133900,296527490,6070,6070,6070,6070,0
|
|
20231102,133800,296527490,6070,6070,6070,6070,0
|
|
20231102,133700,296527490,6070,6070,6070,6070,3
|
|
20231102,133600,296509280,6060,6060,6060,6060,0
|
|
20231102,133500,296509280,6060,6060,6060,6060,56
|
|
20231102,133400,296169920,6080,6070,6080,6070,42
|
|
20231102,133300,295914730,6070,6070,6070,6070,0
|
|
20231102,133200,295914730,6070,6070,6070,6070,0
|
|
20231102,133100,295914730,6070,6070,6070,6070,590
|
|
20231102,133000,292333430,6060,6060,6060,6060,23
|
|
20231102,132900,292194050,6060,6060,6060,6060,0
|
|
20231102,132800,292194050,6060,6060,6060,6060,0
|
|
20231102,132700,292194050,6060,6060,6060,6060,0
|
|
20231102,132600,292194050,6060,6060,6060,6060,0
|
|
20231102,132500,292194050,6060,6060,6060,6060,0
|
|
20231102,132400,292194050,6060,6060,6060,6060,0
|
|
20231102,132300,292194050,6060,6060,6060,6060,0
|
|
20231102,132200,292194050,6060,6060,6060,6060,172
|
|
20231102,132100,291151730,6060,6060,6060,6060,0
|
|
20231102,132000,291151730,6060,6060,6060,6060,1
|
|
20231102,131900,291145670,6060,6060,6060,6060,0
|
|
20231102,131800,291145670,6060,6060,6060,6060,0
|
|
20231102,131700,291145670,6060,6060,6060,6060,0
|
|
20231102,131600,291145670,6060,6070,6070,6060,1140
|
|
20231102,131500,284235870,6070,6070,6070,6070,40
|
|
20231102,131400,283993070,6060,6060,6060,6060,0
|
|
20231102,131300,283993070,6060,6060,6060,6060,40
|
|
20231102,131200,283750670,6060,6060,6060,6060,0
|
|
20231102,131100,283750670,6060,6060,6060,6060,0
|
|
20231102,131000,283750670,6060,6060,6060,6060,51
|
|
20231102,130900,283441610,6070,6070,6070,6070,301
|
|
20231102,130800,281614540,6070,6070,6070,6070,0
|
|
20231102,130700,281614540,6070,6070,6070,6070,0
|
|
20231102,130600,281614540,6070,6070,6070,6070,0
|
|
20231102,130500,281614540,6070,6070,6070,6070,0
|
|
20231102,130400,281614540,6070,6070,6070,6070,0
|
|
20231102,130300,281614540,6070,6070,6070,6070,0
|
|
20231102,130200,281614540,6070,6070,6070,6070,0
|
|
20231102,130100,281614540,6070,6070,6070,6070,0
|
|
20231102,130000,281614540,6070,6060,6070,6060,101
|
|
20231102,125900,281002470,6070,6070,6070,6070,0
|
|
20231102,125800,281002470,6070,6060,6070,6060,151
|
|
20231102,125700,280087400,6070,6070,6070,6070,0
|
|
20231102,125600,280087400,6070,6070,6070,6060,222
|
|
20231102,125500,278742040,6060,6060,6060,6060,199
|
|
20231102,125400,277536100,6070,6060,6070,6060,230
|
|
20231102,125300,276142000,6070,6070,6070,6070,0
|
|
20231102,125200,276142000,6070,6070,6070,6070,0
|
|
20231102,125100,276142000,6070,6070,6070,6070,0
|
|
20231102,125000,276142000,6070,6070,6070,6070,0
|
|
20231102,124900,276142000,6070,6070,6070,6070,60
|
|
20231102,124800,275777800,6070,6070,6070,6070,1
|
|
20231102,124700,275771730,6060,6060,6060,6060,0
|
|
20231102,124600,275771730,6060,6060,6060,6060,2
|
|
20231102,124500,275759610,6070,6070,6070,6070,0
|
|
20231102,124400,275759610,6070,6070,6070,6070,200
|
|
20231102,124300,274545610,6070,6070,6070,6070,6
|
|
20231102,124200,274509190,6060,6060,6060,6060,0
|
|
20231102,124100,274509190,6060,6060,6060,6060,0
|
|
20231102,124000,274509190,6060,6060,6060,6060,165
|
|
20231102,123900,273509290,6060,6060,6060,6050,1238
|
|
20231102,123800,266019340,6070,6070,6070,6070,0
|
|
20231102,123700,266019340,6070,6070,6070,6070,0
|
|
20231102,123600,266019340,6070,6070,6070,6070,10
|
|
20231102,123500,265958640,6070,6070,6070,6070,1
|
|
20231102,123400,265952570,6050,6060,6060,6050,333
|
|
20231102,123300,263936120,6060,6060,6060,6060,5
|
|
20231102,123200,263905820,6060,6060,6060,6060,80
|
|
20231102,123100,263421020,6070,6070,6070,6070,1
|
|
20231102,123000,263414950,6060,6060,6060,6060,0
|
|
20231102,122900,263414950,6060,6060,6060,6060,3
|
|
20231102,122800,263396770,6070,6070,6070,6070,20
|
|
20231102,122700,263275370,6070,6070,6070,6070,7
|
|
20231102,122600,263232880,6070,6070,6070,6070,0
|
|
20231102,122500,263232880,6070,6070,6070,6070,0
|
|
20231102,122400,263232880,6070,6070,6070,6070,0
|
|
20231102,122300,263232880,6070,6070,6070,6070,100
|
|
20231102,122200,262625880,6070,6070,6070,6070,0
|
|
20231102,122100,262625880,6070,6070,6070,6070,1
|
|
20231102,122000,262619810,6060,6070,6070,6060,53
|
|
20231102,121900,262298620,6070,6070,6070,6070,0
|
|
20231102,121800,262298620,6070,6070,6070,6070,1
|
|
20231102,121700,262292550,6060,6060,6060,6060,0
|
|
20231102,121600,262292550,6060,6060,6060,6060,1476
|
|
20231102,121500,253347990,6060,6060,6060,6060,145
|
|
20231102,121400,252469290,6070,6070,6070,6070,0
|
|
20231102,121300,252469290,6070,6070,6070,6070,0
|
|
20231102,121200,252469290,6070,6070,6070,6070,0
|
|
20231102,121100,252469290,6070,6070,6070,6070,0
|
|
20231102,121000,252469290,6070,6070,6070,6070,0
|
|
20231102,120900,252469290,6070,6070,6070,6070,165
|
|
20231102,120800,251467740,6070,6070,6070,6070,0
|
|
20231102,120700,251467740,6070,6070,6070,6070,0
|
|
20231102,120600,251467740,6070,6070,6070,6070,2
|
|
20231102,120500,251455600,6070,6070,6070,6070,44
|
|
20231102,120400,251188520,6070,6070,6070,6070,507
|
|
20231102,120300,248111030,6070,6070,6070,6070,0
|
|
20231102,120200,248111030,6070,6070,6070,6070,22
|
|
20231102,120100,247977490,6070,6070,6070,6070,0
|
|
20231102,120000,247977490,6070,6070,6070,6070,15
|
|
20231102,115900,247886440,6070,6070,6070,6070,200
|
|
20231102,115800,246672440,6070,6070,6070,6070,0
|
|
20231102,115700,246672440,6070,6060,6070,6060,179
|
|
20231102,115600,245587690,6060,6060,6060,6060,0
|
|
20231102,115500,245587690,6060,6060,6060,6060,0
|
|
20231102,115400,245587690,6060,6060,6060,6060,0
|
|
20231102,115300,245587690,6060,6050,6060,6050,125
|
|
20231102,115200,244831430,6050,6050,6050,6050,0
|
|
20231102,115100,244831430,6050,6050,6050,6050,0
|
|
20231102,115000,244831430,6050,6050,6050,6050,0
|
|
20231102,114900,244831430,6050,6050,6050,6050,0
|
|
20231102,114800,244831430,6050,6050,6050,6050,1
|
|
20231102,114700,244825380,6050,6050,6050,6050,50
|
|
20231102,114600,244522880,6060,6060,6060,6060,1
|
|
20231102,114500,244516820,6060,6060,6060,6060,0
|
|
20231102,114400,244516820,6060,6060,6060,6060,0
|
|
20231102,114300,244516820,6060,6060,6060,6060,4
|
|
20231102,114200,244492580,6070,6050,6070,6050,234
|
|
20231102,114100,243076860,6070,6070,6070,6050,507
|
|
20231102,114000,240009450,6040,6070,6070,6040,74
|
|
20231102,113900,239562040,6050,6050,6050,6050,423
|
|
20231102,113800,237002890,6070,6070,6070,6070,0
|
|
20231102,113700,237002890,6070,6070,6070,6070,0
|
|
20231102,113600,237002890,6070,6070,6070,6070,0
|
|
20231102,113500,237002890,6070,6070,6070,6070,1
|
|
20231102,113400,236996820,6060,6060,6060,6060,55
|
|
20231102,113300,236663520,6050,6050,6050,6050,10
|
|
20231102,113200,236603020,6050,6050,6050,6050,0
|
|
20231102,113100,236603020,6050,6050,6050,6050,101
|
|
20231102,113000,235991970,6050,6060,6060,6050,209
|
|
20231102,112900,234727420,6050,6050,6050,6050,0
|
|
20231102,112800,234727420,6050,6050,6050,6050,0
|
|
20231102,112700,234727420,6050,6050,6050,6050,57
|
|
20231102,112600,234382570,6060,6060,6060,6060,0
|
|
20231102,112500,234382570,6060,6060,6060,6060,0
|
|
20231102,112400,234382570,6060,6060,6060,6060,0
|
|
20231102,112300,234382570,6060,6060,6060,6060,1
|
|
20231102,112200,234376510,6050,6040,6060,6040,160
|
|
20231102,112100,233410080,6050,6050,6050,6050,43
|
|
20231102,112000,233149930,6050,6050,6050,6050,16
|
|
20231102,111900,233053130,6050,6050,6050,6050,0
|
|
20231102,111800,233053130,6050,6050,6050,6050,0
|
|
20231102,111700,233053130,6050,6050,6050,6050,235
|
|
20231102,111600,231631380,6040,6040,6040,6040,0
|
|
20231102,111500,231631380,6040,6050,6050,6040,167
|
|
20231102,111400,230621090,6050,6050,6050,6050,59
|
|
20231102,111300,230264140,6060,6050,6060,6050,6
|
|
20231102,111200,230227830,6050,6050,6050,6050,1
|
|
20231102,111100,230221780,6040,6040,6040,6040,2800
|
|
20231102,111000,213309780,6060,6050,6060,6050,85
|
|
20231102,110900,212795520,6070,6060,6070,6050,1603
|
|
20231102,110800,203097020,6070,6070,6070,6070,0
|
|
20231102,110700,203097020,6070,6070,6070,6070,5
|
|
20231102,110600,203066670,6070,6070,6070,6070,100
|
|
20231102,110500,202459670,6070,6070,6070,6070,150
|
|
20231102,110400,201549170,6080,6080,6080,6080,0
|
|
20231102,110300,201549170,6080,6080,6080,6080,0
|
|
20231102,110200,201549170,6080,6060,6080,6060,687
|
|
20231102,110100,197376150,6060,6060,6060,6060,0
|
|
20231102,110000,197376150,6060,6070,6070,6060,36
|
|
20231102,105900,197157950,6070,6070,6070,6070,33
|
|
20231102,105800,196957640,6070,6060,6080,6060,1940
|
|
20231102,105700,185191830,6070,6070,6070,6070,176
|
|
20231102,105600,184123510,6070,6070,6070,6070,5
|
|
20231102,105500,184093160,6070,6060,6070,6060,604
|
|
20231102,105400,180428040,6060,6060,6060,6060,280
|
|
20231102,105300,178731240,6060,6060,6060,6060,104
|
|
20231102,105200,178101000,6060,6070,6070,6060,1336
|
|
20231102,105100,170003200,6070,6070,6070,6070,0
|
|
20231102,105000,170003200,6070,6070,6070,6070,0
|
|
20231102,104900,170003200,6070,6070,6070,6070,1
|
|
20231102,104800,169997130,6070,6070,6070,6070,1
|
|
20231102,104700,169991060,6060,6050,6060,6050,1011
|
|
20231102,104600,163864410,6060,6060,6060,6060,0
|
|
20231102,104500,163864410,6060,6060,6060,6060,200
|
|
20231102,104400,162652410,6060,6060,6060,6060,0
|
|
20231102,104300,162652410,6060,6060,6060,6060,0
|
|
20231102,104200,162652410,6060,6060,6060,6060,180
|
|
20231102,104100,161561610,6060,6060,6060,6060,1
|
|
20231102,104000,161555550,6050,6050,6050,6050,20
|
|
20231102,103900,161434550,6070,6070,6070,6070,0
|
|
20231102,103800,161434550,6070,6070,6070,6070,1
|
|
20231102,103700,161428480,6050,6050,6050,6050,421
|
|
20231102,103600,158881430,6050,6050,6050,6050,0
|
|
20231102,103500,158881430,6050,6050,6050,6050,30
|
|
20231102,103400,158699930,6070,6070,6070,6070,10
|
|
20231102,103300,158639230,6070,6070,6070,6070,100
|
|
20231102,103200,158032230,6070,6060,6070,6060,204
|
|
20231102,103100,156795980,6050,6050,6050,6050,0
|
|
20231102,103000,156795980,6050,6060,6070,6050,1047
|
|
20231102,102900,150450640,6060,6060,6060,6060,36
|
|
20231102,102800,150232480,6060,6060,6060,6060,100
|
|
20231102,102700,149626480,6060,6060,6060,6060,1
|
|
20231102,102600,149620420,6070,6070,6070,6070,0
|
|
20231102,102500,149620420,6070,6070,6070,6070,2
|
|
20231102,102400,149608280,6060,6060,6060,6060,0
|
|
20231102,102300,149608280,6060,6060,6060,6060,0
|
|
20231102,102200,149608280,6060,6060,6060,6060,4
|
|
20231102,102100,149584040,6060,6070,6070,6060,46
|
|
20231102,102000,149305250,6070,6070,6070,6070,0
|
|
20231102,101900,149305250,6070,6060,6070,6060,358
|
|
20231102,101800,147135760,6070,6070,6070,6070,0
|
|
20231102,101700,147135760,6070,6070,6070,6070,0
|
|
20231102,101600,147135760,6070,6060,6070,6060,250
|
|
20231102,101500,145619590,6060,6060,6060,6060,1
|
|
20231102,101400,145613530,6060,6060,6060,6060,665
|
|
20231102,101300,141583630,6040,6050,6060,6040,215
|
|
20231102,101200,140282990,6050,6050,6050,6050,58
|
|
20231102,101100,139932090,6060,6060,6060,6060,0
|
|
20231102,101000,139932090,6060,6060,6060,6060,1
|
|
20231102,100900,139926030,6050,6050,6050,6050,61
|
|
20231102,100800,139556980,6050,6050,6050,6050,0
|
|
20231102,100700,139556980,6050,6050,6050,6050,578
|
|
20231102,100600,136060080,6050,6040,6050,6040,87
|
|
20231102,100500,135534500,6050,6050,6050,6050,0
|
|
20231102,100400,135534500,6050,6050,6050,6050,0
|
|
20231102,100300,135534500,6050,6050,6050,6050,0
|
|
20231102,100200,135534500,6050,6050,6050,6050,3
|
|
20231102,100100,135516350,6030,6030,6030,6030,0
|
|
20231102,100000,135516350,6030,6030,6030,6030,219
|
|
20231102,095900,134195780,6030,6040,6040,6030,384
|
|
20231102,095800,131877630,6040,6040,6040,6040,22
|
|
20231102,095700,131744750,6050,6050,6050,6050,0
|
|
20231102,095600,131744750,6050,6050,6050,6050,40
|
|
20231102,095500,131502750,6020,6040,6040,6020,458
|
|
20231102,095400,128740430,6050,6050,6050,6050,100
|
|
20231102,095300,128135430,6060,6060,6060,6060,20
|
|
20231102,095200,128014230,6060,6060,6060,6060,1
|
|
20231102,095100,128008170,6020,6020,6020,6020,101
|
|
20231102,095000,127400150,6020,6050,6060,6020,1156
|
|
20231102,094900,120424520,6050,6050,6050,6050,21
|
|
20231102,094800,120297470,6050,6040,6050,6040,228
|
|
20231102,094700,118918220,6040,6030,6040,6030,163
|
|
20231102,094600,117935320,6040,6040,6050,6040,1905
|
|
20231102,094500,106421740,6040,6040,6040,6040,114
|
|
20231102,094400,105733180,6040,6040,6040,6040,2
|
|
20231102,094300,105721100,6000,6000,6000,6000,0
|
|
20231102,094200,105721100,6000,6040,6040,5980,6162
|
|
20231102,094100,68685870,6040,6040,6040,6040,0
|
|
20231102,094000,68685870,6040,6060,6060,6040,155
|
|
20231102,093900,67746670,6050,6050,6050,6050,62
|
|
20231102,093800,67371570,6040,6040,6040,6040,92
|
|
20231102,093700,66815890,6030,6030,6030,6030,0
|
|
20231102,093600,66815890,6030,6030,6030,6030,0
|
|
20231102,093500,66815890,6030,6030,6030,6030,0
|
|
20231102,093400,66815890,6030,6040,6050,6030,920
|
|
20231102,093300,61261560,6050,6060,6060,6050,2
|
|
20231102,093200,61249450,6060,6060,6060,6060,15
|
|
20231102,093100,61158550,6070,6070,6070,6070,1
|
|
20231102,093000,61152480,6070,6070,6070,6040,157
|
|
20231102,092900,60203570,6070,6070,6070,6070,10
|
|
20231102,092800,60142870,6070,6070,6070,6070,9
|
|
20231102,092700,60088240,6070,6070,6070,6040,2321
|
|
20231102,092600,46026750,6050,6060,6060,6050,96
|
|
20231102,092500,45445700,6060,6060,6060,6060,2
|
|
20231102,092400,45433580,6060,6060,6060,6060,0
|
|
20231102,092300,45433580,6060,6060,6070,6060,667
|
|
20231102,092200,41384910,6060,6060,6060,6060,103
|
|
20231102,092100,40760730,6070,6050,6070,6040,3055
|
|
20231102,092000,22245190,6040,6040,6040,6030,12
|
|
20231102,091900,22172720,6030,6030,6030,6030,5
|
|
20231102,091800,22142570,6020,6020,6020,6020,2
|
|
20231102,091700,22130530,6020,6020,6020,6020,0
|
|
20231102,091600,22130530,6020,6020,6020,6020,0
|
|
20231102,091500,22130530,6020,6020,6020,6020,201
|
|
20231102,091400,20920510,6040,6040,6040,6040,0
|
|
20231102,091300,20920510,6040,6040,6040,6040,200
|
|
20231102,091200,19712510,6020,6020,6020,6020,0
|
|
20231102,091100,19712510,6020,6040,6040,6020,163
|
|
20231102,091000,18728410,6050,6050,6060,6050,534
|
|
20231102,090900,15497090,6040,6030,6040,6030,4
|
|
20231102,090800,15472950,6040,6040,6040,6040,10
|
|
20231102,090700,15412550,6040,6040,6040,6040,0
|
|
20231102,090600,15412550,6040,6040,6040,6040,0
|
|
20231102,090500,15412550,6040,6050,6050,6040,419
|
|
20231102,090400,12877610,6050,6050,6050,6050,213
|
|
20231102,090300,11588960,6050,6050,6050,6050,4
|
|
20231102,090200,11564760,6050,6040,6050,6040,174
|
|
20231102,090100,10512400,6050,6050,6050,6050,68
|
|
20231102,090000,10101000,6020,5990,6020,5990,1686
|