602 lines
29 KiB
CSV
602 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231103,185900,682711710,6130,6130,6130,6130,3082
|
|
20231103,185800,682711710,6130,6130,6130,6130,0
|
|
20231103,185700,682711710,6130,6130,6130,6130,0
|
|
20231103,185600,682711710,6130,6130,6130,6130,0
|
|
20231103,185500,682711710,6130,6130,6130,6130,0
|
|
20231103,185400,682711710,6130,6130,6130,6130,0
|
|
20231103,185300,682711710,6130,6130,6130,6130,0
|
|
20231103,185200,682711710,6130,6130,6130,6130,0
|
|
20231103,185100,682711710,6130,6130,6130,6130,0
|
|
20231103,185000,682711710,6130,6130,6130,6130,0
|
|
20231103,184900,682711710,6130,6130,6130,6130,0
|
|
20231103,184800,682711710,6130,6130,6130,6130,0
|
|
20231103,184700,682711710,6130,6130,6130,6130,0
|
|
20231103,184600,682711710,6130,6130,6130,6130,0
|
|
20231103,184500,682711710,6130,6130,6130,6130,0
|
|
20231103,184400,682711710,6130,6130,6130,6130,0
|
|
20231103,184300,682711710,6130,6130,6130,6130,0
|
|
20231103,184200,682711710,6130,6130,6130,6130,0
|
|
20231103,184100,682711710,6130,6130,6130,6130,0
|
|
20231103,184000,682711710,6130,6130,6130,6130,0
|
|
20231103,183900,682711710,6130,6130,6130,6130,0
|
|
20231103,183800,682711710,6130,6130,6130,6130,0
|
|
20231103,183700,682711710,6130,6130,6130,6130,0
|
|
20231103,183600,682711710,6130,6130,6130,6130,0
|
|
20231103,183500,682711710,6130,6130,6130,6130,0
|
|
20231103,183400,682711710,6130,6130,6130,6130,0
|
|
20231103,183300,682711710,6130,6130,6130,6130,0
|
|
20231103,183200,682711710,6130,6130,6130,6130,0
|
|
20231103,183100,682711710,6130,6130,6130,6130,0
|
|
20231103,183000,682711710,6130,6130,6130,6130,0
|
|
20231103,182900,682711710,6130,6130,6130,6130,3082
|
|
20231103,182800,682711710,6130,6130,6130,6130,0
|
|
20231103,182700,682711710,6130,6130,6130,6130,0
|
|
20231103,182600,682711710,6130,6130,6130,6130,0
|
|
20231103,182500,682711710,6130,6130,6130,6130,0
|
|
20231103,182400,682711710,6130,6130,6130,6130,0
|
|
20231103,182300,682711710,6130,6130,6130,6130,0
|
|
20231103,182200,682711710,6130,6130,6130,6130,0
|
|
20231103,182100,682711710,6130,6130,6130,6130,0
|
|
20231103,182000,682711710,6130,6130,6130,6130,0
|
|
20231103,181900,682711710,6130,6130,6130,6130,0
|
|
20231103,181800,682711710,6130,6130,6130,6130,0
|
|
20231103,181700,682711710,6130,6130,6130,6130,0
|
|
20231103,181600,682711710,6130,6130,6130,6130,0
|
|
20231103,181500,682711710,6130,6130,6130,6130,0
|
|
20231103,181400,682711710,6130,6130,6130,6130,0
|
|
20231103,181300,682711710,6130,6130,6130,6130,0
|
|
20231103,181200,682711710,6130,6130,6130,6130,0
|
|
20231103,181100,682711710,6130,6130,6130,6130,0
|
|
20231103,181000,682711710,6130,6130,6130,6130,0
|
|
20231103,180900,682711710,6130,6130,6130,6130,0
|
|
20231103,180800,682711710,6130,6130,6130,6130,0
|
|
20231103,180700,682711710,6130,6130,6130,6130,0
|
|
20231103,180600,682711710,6130,6130,6130,6130,0
|
|
20231103,180500,682711710,6130,6130,6130,6130,0
|
|
20231103,180400,682711710,6130,6130,6130,6130,0
|
|
20231103,180300,682711710,6130,6130,6130,6130,0
|
|
20231103,180200,682711710,6130,6130,6130,6130,0
|
|
20231103,180100,682711710,6130,6130,6130,6130,0
|
|
20231103,180000,682711710,6130,6130,6130,6130,0
|
|
20231103,175900,682711710,6130,6130,6130,6130,3082
|
|
20231103,175800,682711710,6130,6130,6130,6130,0
|
|
20231103,175700,682711710,6130,6130,6130,6130,0
|
|
20231103,175600,682711710,6130,6130,6130,6130,0
|
|
20231103,175500,682711710,6130,6130,6130,6130,0
|
|
20231103,175400,682711710,6130,6130,6130,6130,0
|
|
20231103,175300,682711710,6130,6130,6130,6130,0
|
|
20231103,175200,682711710,6130,6130,6130,6130,0
|
|
20231103,175100,682711710,6130,6130,6130,6130,0
|
|
20231103,175000,682711710,6130,6130,6130,6130,0
|
|
20231103,174900,682711710,6130,6130,6130,6130,0
|
|
20231103,174800,682711710,6130,6130,6130,6130,0
|
|
20231103,174700,682711710,6130,6130,6130,6130,0
|
|
20231103,174600,682711710,6130,6130,6130,6130,0
|
|
20231103,174500,682711710,6130,6130,6130,6130,0
|
|
20231103,174400,682711710,6130,6130,6130,6130,0
|
|
20231103,174300,682711710,6130,6130,6130,6130,0
|
|
20231103,174200,682711710,6130,6130,6130,6130,0
|
|
20231103,174100,682711710,6130,6130,6130,6130,0
|
|
20231103,174000,682711710,6130,6130,6130,6130,0
|
|
20231103,173900,682711710,6130,6130,6130,6130,0
|
|
20231103,173800,682711710,6130,6130,6130,6130,0
|
|
20231103,173700,682711710,6130,6130,6130,6130,0
|
|
20231103,173600,682711710,6130,6130,6130,6130,0
|
|
20231103,173500,682711710,6130,6130,6130,6130,0
|
|
20231103,173400,682711710,6130,6130,6130,6130,0
|
|
20231103,173300,682711710,6130,6130,6130,6130,0
|
|
20231103,173200,682711710,6130,6130,6130,6130,0
|
|
20231103,173100,682711710,6130,6130,6130,6130,0
|
|
20231103,173000,682711710,6130,6130,6130,6130,0
|
|
20231103,172900,682711710,6130,6130,6130,6130,3082
|
|
20231103,172800,682711710,6130,6130,6130,6130,0
|
|
20231103,172700,682711710,6130,6130,6130,6130,0
|
|
20231103,172600,682711710,6130,6130,6130,6130,0
|
|
20231103,172500,682711710,6130,6130,6130,6130,0
|
|
20231103,172400,682711710,6130,6130,6130,6130,0
|
|
20231103,172300,682711710,6130,6130,6130,6130,0
|
|
20231103,172200,682711710,6130,6130,6130,6130,0
|
|
20231103,172100,682711710,6130,6130,6130,6130,0
|
|
20231103,172000,682711710,6130,6130,6130,6130,0
|
|
20231103,171900,682711710,6130,6130,6130,6130,0
|
|
20231103,171800,682711710,6130,6130,6130,6130,0
|
|
20231103,171700,682711710,6130,6130,6130,6130,0
|
|
20231103,171600,682711710,6130,6130,6130,6130,0
|
|
20231103,171500,682711710,6130,6130,6130,6130,0
|
|
20231103,171400,682711710,6130,6130,6130,6130,0
|
|
20231103,171300,682711710,6130,6130,6130,6130,0
|
|
20231103,171200,682711710,6130,6130,6130,6130,0
|
|
20231103,171100,682711710,6130,6130,6130,6130,0
|
|
20231103,171000,682711710,6130,6130,6130,6130,0
|
|
20231103,170900,682711710,6130,6130,6130,6130,0
|
|
20231103,170800,682711710,6130,6130,6130,6130,0
|
|
20231103,170700,682711710,6130,6130,6130,6130,0
|
|
20231103,170600,682711710,6130,6130,6130,6130,0
|
|
20231103,170500,682711710,6130,6130,6130,6130,0
|
|
20231103,170400,682711710,6130,6130,6130,6130,0
|
|
20231103,170300,682711710,6130,6130,6130,6130,0
|
|
20231103,170200,682711710,6130,6130,6130,6130,0
|
|
20231103,170100,682711710,6130,6130,6130,6130,0
|
|
20231103,170000,682711710,6130,6130,6130,6130,0
|
|
20231103,165900,682711710,6130,6130,6130,6130,3082
|
|
20231103,165800,682711710,6130,6130,6130,6130,0
|
|
20231103,165700,682711710,6130,6130,6130,6130,0
|
|
20231103,165600,682711710,6130,6130,6130,6130,0
|
|
20231103,165500,682711710,6130,6130,6130,6130,0
|
|
20231103,165400,682711710,6130,6130,6130,6130,0
|
|
20231103,165300,682711710,6130,6130,6130,6130,0
|
|
20231103,165200,682711710,6130,6130,6130,6130,0
|
|
20231103,165100,682711710,6130,6130,6130,6130,0
|
|
20231103,165000,682711710,6130,6130,6130,6130,0
|
|
20231103,164900,682711710,6130,6130,6130,6130,0
|
|
20231103,164800,682711710,6130,6130,6130,6130,0
|
|
20231103,164700,682711710,6130,6130,6130,6130,0
|
|
20231103,164600,682711710,6130,6130,6130,6130,0
|
|
20231103,164500,682711710,6130,6130,6130,6130,0
|
|
20231103,164400,682711710,6130,6130,6130,6130,0
|
|
20231103,164300,682711710,6130,6130,6130,6130,0
|
|
20231103,164200,682711710,6130,6130,6130,6130,0
|
|
20231103,164100,682711710,6130,6130,6130,6130,0
|
|
20231103,164000,682711710,6130,6130,6130,6130,0
|
|
20231103,163900,682711710,6130,6130,6130,6130,0
|
|
20231103,163800,682711710,6130,6130,6130,6130,0
|
|
20231103,163700,682711710,6130,6130,6130,6130,0
|
|
20231103,163600,682711710,6130,6130,6130,6130,0
|
|
20231103,163500,682711710,6130,6130,6130,6130,0
|
|
20231103,163400,682711710,6130,6130,6130,6130,0
|
|
20231103,163300,682711710,6130,6130,6130,6130,0
|
|
20231103,163200,682711710,6130,6130,6130,6130,0
|
|
20231103,163100,682711710,6130,6130,6130,6130,0
|
|
20231103,163000,682711710,6130,6130,6130,6130,0
|
|
20231103,162900,682711710,6130,6130,6130,6130,3082
|
|
20231103,162800,682711710,6130,6130,6130,6130,0
|
|
20231103,162700,682711710,6130,6130,6130,6130,0
|
|
20231103,162600,682711710,6130,6130,6130,6130,0
|
|
20231103,162500,682711710,6130,6130,6130,6130,0
|
|
20231103,162400,682711710,6130,6130,6130,6130,0
|
|
20231103,162300,682711710,6130,6130,6130,6130,0
|
|
20231103,162200,682711710,6130,6130,6130,6130,0
|
|
20231103,162100,682711710,6130,6130,6130,6130,0
|
|
20231103,162000,682711710,6130,6130,6130,6130,0
|
|
20231103,161900,682711710,6130,6130,6130,6130,0
|
|
20231103,161800,682711710,6130,6130,6130,6130,0
|
|
20231103,161700,682711710,6130,6130,6130,6130,0
|
|
20231103,161600,682711710,6130,6130,6130,6130,0
|
|
20231103,161500,682711710,6130,6130,6130,6130,0
|
|
20231103,161400,682711710,6130,6130,6130,6130,0
|
|
20231103,161300,682711710,6130,6130,6130,6130,0
|
|
20231103,161200,682711710,6130,6130,6130,6130,0
|
|
20231103,161100,682711710,6130,6130,6130,6130,0
|
|
20231103,161000,682711710,6130,6130,6130,6130,0
|
|
20231103,160900,682711710,6130,6130,6130,6130,0
|
|
20231103,160800,682711710,6130,6130,6130,6130,0
|
|
20231103,160700,682711710,6130,6130,6130,6130,0
|
|
20231103,160600,682711710,6130,6130,6130,6130,0
|
|
20231103,160500,682711710,6130,6130,6130,6130,0
|
|
20231103,160400,682711710,6130,6130,6130,6130,0
|
|
20231103,160300,682711710,6130,6130,6130,6130,0
|
|
20231103,160200,682711710,6130,6130,6130,6130,0
|
|
20231103,160100,682711710,6130,6130,6130,6130,0
|
|
20231103,160000,682711710,6130,6130,6130,6130,0
|
|
20231103,155900,682711710,6130,6130,6130,6130,3082
|
|
20231103,155800,682711710,6130,6130,6130,6130,0
|
|
20231103,155700,682711710,6130,6130,6130,6130,0
|
|
20231103,155600,682711710,6130,6130,6130,6130,0
|
|
20231103,155500,682711710,6130,6130,6130,6130,0
|
|
20231103,155400,682711710,6130,6130,6130,6130,0
|
|
20231103,155300,682711710,6130,6130,6130,6130,0
|
|
20231103,155200,682711710,6130,6130,6130,6130,0
|
|
20231103,155100,682711710,6130,6130,6130,6130,0
|
|
20231103,155000,682711710,6130,6130,6130,6130,0
|
|
20231103,154900,682711710,6130,6130,6130,6130,0
|
|
20231103,154800,682711710,6130,6130,6130,6130,0
|
|
20231103,154700,682711710,6130,6130,6130,6130,0
|
|
20231103,154600,682711710,6130,6130,6130,6130,0
|
|
20231103,154500,682711710,6130,6130,6130,6130,0
|
|
20231103,154400,682711710,6130,6130,6130,6130,0
|
|
20231103,154300,682711710,6130,6130,6130,6130,0
|
|
20231103,154200,682711710,6130,6130,6130,6130,0
|
|
20231103,154100,682711710,6130,6130,6130,6130,0
|
|
20231103,154000,682711710,6130,6130,6130,6130,0
|
|
20231103,153900,682711710,6130,6130,6130,6130,0
|
|
20231103,153800,682711710,6130,6130,6130,6130,0
|
|
20231103,153700,682711710,6130,6130,6130,6130,0
|
|
20231103,153600,682711710,6130,6130,6130,6130,0
|
|
20231103,153500,682711710,6130,6130,6130,6130,0
|
|
20231103,153400,682711710,6130,6130,6130,6130,0
|
|
20231103,153300,682711710,6130,6130,6130,6130,0
|
|
20231103,153200,682711710,6130,6130,6130,6130,0
|
|
20231103,153100,682711710,6130,6130,6130,6130,0
|
|
20231103,153000,682711710,6130,6130,6130,6130,3082
|
|
20231103,152900,663819050,6160,6160,6160,6160,0
|
|
20231103,152800,663819050,6160,6160,6160,6160,0
|
|
20231103,152700,663819050,6160,6160,6160,6160,0
|
|
20231103,152600,663819050,6160,6160,6160,6160,0
|
|
20231103,152500,663819050,6160,6160,6160,6160,0
|
|
20231103,152400,663819050,6160,6160,6160,6160,0
|
|
20231103,152300,663819050,6160,6160,6160,6160,0
|
|
20231103,152200,663819050,6160,6160,6160,6160,0
|
|
20231103,152100,663819050,6160,6160,6160,6160,0
|
|
20231103,152000,663819050,6160,6160,6160,6160,0
|
|
20231103,151900,663819050,6160,6160,6160,6160,3
|
|
20231103,151800,663800570,6160,6150,6160,6150,15
|
|
20231103,151700,663708190,6160,6140,6160,6140,214
|
|
20231103,151600,662394190,6160,6160,6160,6160,6
|
|
20231103,151500,662357230,6160,6160,6160,6140,176
|
|
20231103,151400,661276490,6160,6160,6160,6160,3
|
|
20231103,151300,661258010,6150,6150,6150,6150,0
|
|
20231103,151200,661258010,6150,6150,6150,6150,0
|
|
20231103,151100,661258010,6150,6150,6150,6150,1
|
|
20231103,151000,661251860,6150,6160,6160,6150,30
|
|
20231103,150900,661067300,6160,6160,6160,6160,6
|
|
20231103,150800,661030340,6140,6140,6140,6140,0
|
|
20231103,150700,661030340,6140,6140,6140,6140,0
|
|
20231103,150600,661030340,6140,6140,6140,6140,1000
|
|
20231103,150500,654890340,6140,6160,6160,6140,113
|
|
20231103,150400,654196500,6140,6140,6140,6140,0
|
|
20231103,150300,654196500,6140,6140,6140,6140,50
|
|
20231103,150200,653889500,6160,6160,6160,6160,0
|
|
20231103,150100,653889500,6160,6160,6160,6160,0
|
|
20231103,150000,653889500,6160,6150,6160,6150,840
|
|
20231103,145900,648723300,6150,6150,6150,6150,13
|
|
20231103,145800,648643350,6150,6150,6150,6150,0
|
|
20231103,145700,648643350,6150,6150,6150,6150,3
|
|
20231103,145600,648624900,6150,6150,6150,6150,0
|
|
20231103,145500,648624900,6150,6150,6150,6150,0
|
|
20231103,145400,648624900,6150,6150,6150,6150,1
|
|
20231103,145300,648618750,6140,6140,6140,6140,0
|
|
20231103,145200,648618750,6140,6140,6140,6140,0
|
|
20231103,145100,648618750,6140,6140,6140,6140,0
|
|
20231103,145000,648618750,6140,6140,6140,6140,975
|
|
20231103,144900,642632250,6140,6140,6140,6140,53
|
|
20231103,144800,642306830,6130,6130,6130,6130,0
|
|
20231103,144700,642306830,6130,6130,6130,6130,0
|
|
20231103,144600,642306830,6130,6130,6130,6130,0
|
|
20231103,144500,642306830,6130,6130,6130,6130,0
|
|
20231103,144400,642306830,6130,6130,6130,6130,0
|
|
20231103,144300,642306830,6130,6130,6140,6130,69
|
|
20231103,144200,641883680,6130,6130,6130,6130,100
|
|
20231103,144100,641270680,6140,6140,6140,6140,8
|
|
20231103,144000,641221560,6140,6140,6140,6140,45
|
|
20231103,143900,640945260,6160,6160,6160,6160,1
|
|
20231103,143800,640939100,6140,6140,6140,6140,0
|
|
20231103,143700,640939100,6140,6140,6140,6140,69
|
|
20231103,143600,640515440,6140,6140,6140,6140,0
|
|
20231103,143500,640515440,6140,6140,6140,6140,18
|
|
20231103,143400,640404920,6140,6140,6140,6140,46
|
|
20231103,143300,640122480,6140,6140,6140,6140,0
|
|
20231103,143200,640122480,6140,6140,6140,6140,0
|
|
20231103,143100,640122480,6140,6140,6140,6140,0
|
|
20231103,143000,640122480,6140,6150,6150,6140,2
|
|
20231103,142900,640110190,6130,6130,6130,6130,47
|
|
20231103,142800,639822080,6130,6140,6140,6130,47
|
|
20231103,142700,639533790,6130,6130,6130,6130,141
|
|
20231103,142600,638669460,6160,6130,6160,6130,96
|
|
20231103,142500,638080920,6160,6130,6160,6130,98
|
|
20231103,142400,637480120,6160,6130,6160,6130,100
|
|
20231103,142300,636867030,6130,6130,6160,6130,116
|
|
20231103,142200,636155890,6160,6170,6170,6130,99
|
|
20231103,142100,635548920,6130,6170,6170,6130,97
|
|
20231103,142000,634954270,6130,6150,6150,6130,168
|
|
20231103,141900,633924040,6150,6160,6160,6150,147
|
|
20231103,141800,633018940,6160,6160,6160,6160,1500
|
|
20231103,141700,623778940,6170,6170,6170,6170,0
|
|
20231103,141600,623778940,6170,6170,6170,6170,3
|
|
20231103,141500,623760430,6170,6170,6170,6170,0
|
|
20231103,141400,623760430,6170,6170,6170,6170,0
|
|
20231103,141300,623760430,6170,6170,6170,6170,10
|
|
20231103,141200,623698730,6170,6170,6170,6170,0
|
|
20231103,141100,623698730,6170,6170,6170,6170,0
|
|
20231103,141000,623698730,6170,6170,6170,6170,0
|
|
20231103,140900,623698730,6170,6170,6170,6170,0
|
|
20231103,140800,623698730,6170,6170,6170,6170,0
|
|
20231103,140700,623698730,6170,6170,6170,6170,13
|
|
20231103,140600,623618520,6170,6170,6170,6170,502
|
|
20231103,140500,620521180,6170,6170,6170,6170,100
|
|
20231103,140400,619904180,6170,6170,6170,6170,0
|
|
20231103,140300,619904180,6170,6170,6170,6170,0
|
|
20231103,140200,619904180,6170,6170,6170,6170,56
|
|
20231103,140100,619558660,6170,6170,6170,6170,1
|
|
20231103,140000,619552490,6170,6170,6170,6170,284
|
|
20231103,135900,617800210,6170,6170,6170,6170,0
|
|
20231103,135800,617800210,6170,6170,6170,6170,1210
|
|
20231103,135700,610334510,6170,6170,6170,6170,0
|
|
20231103,135600,610334510,6170,6170,6170,6170,0
|
|
20231103,135500,610334510,6170,6170,6170,6170,10
|
|
20231103,135400,610272810,6170,6160,6170,6160,941
|
|
20231103,135300,604476240,6160,6160,6160,6160,0
|
|
20231103,135200,604476240,6160,6160,6160,6160,0
|
|
20231103,135100,604476240,6160,6160,6160,6160,0
|
|
20231103,135000,604476240,6160,6160,6160,6160,0
|
|
20231103,134900,604476240,6160,6160,6160,6160,0
|
|
20231103,134800,604476240,6160,6160,6160,6160,10
|
|
20231103,134700,604414640,6150,6150,6150,6150,107
|
|
20231103,134600,603756590,6150,6150,6150,6150,4345
|
|
20231103,134500,577034840,6150,6150,6150,6150,5
|
|
20231103,134400,577004090,6150,6150,6150,6150,0
|
|
20231103,134300,577004090,6150,6150,6150,6150,487
|
|
20231103,134200,574009040,6150,6150,6150,6150,5
|
|
20231103,134100,573978290,6150,6150,6150,6150,0
|
|
20231103,134000,573978290,6150,6150,6150,6150,0
|
|
20231103,133900,573978290,6150,6150,6150,6150,4
|
|
20231103,133800,573953690,6150,6150,6150,6150,0
|
|
20231103,133700,573953690,6150,6150,6150,6150,0
|
|
20231103,133600,573953690,6150,6150,6150,6150,0
|
|
20231103,133500,573953690,6150,6150,6150,6150,1
|
|
20231103,133400,573947540,6150,6150,6150,6150,0
|
|
20231103,133300,573947540,6150,6150,6150,6150,0
|
|
20231103,133200,573947540,6150,6150,6150,6150,18
|
|
20231103,133100,573836840,6150,6150,6150,6150,0
|
|
20231103,133000,573836840,6150,6150,6150,6150,0
|
|
20231103,132900,573836840,6150,6150,6150,6150,0
|
|
20231103,132800,573836840,6150,6150,6150,6150,1
|
|
20231103,132700,573830690,6130,6130,6130,6130,0
|
|
20231103,132600,573830690,6130,6130,6130,6130,0
|
|
20231103,132500,573830690,6130,6130,6130,6130,0
|
|
20231103,132400,573830690,6130,6130,6130,6130,0
|
|
20231103,132300,573830690,6130,6130,6130,6130,0
|
|
20231103,132200,573830690,6130,6130,6130,6130,21
|
|
20231103,132100,573701960,6140,6140,6140,6140,44
|
|
20231103,132000,573431800,6140,6140,6140,6140,0
|
|
20231103,131900,573431800,6140,6140,6140,6140,0
|
|
20231103,131800,573431800,6140,6140,6140,6140,106
|
|
20231103,131700,572780960,6140,6140,6140,6140,341
|
|
20231103,131600,570687220,6140,6140,6140,6140,0
|
|
20231103,131500,570687220,6140,6140,6140,6140,0
|
|
20231103,131400,570687220,6140,6140,6140,6140,0
|
|
20231103,131300,570687220,6140,6140,6140,6140,130
|
|
20231103,131200,569889020,6140,6140,6140,6140,0
|
|
20231103,131100,569889020,6140,6140,6140,6140,0
|
|
20231103,131000,569889020,6140,6140,6140,6140,87
|
|
20231103,130900,569354840,6150,6150,6150,6150,0
|
|
20231103,130800,569354840,6150,6150,6150,6150,0
|
|
20231103,130700,569354840,6150,6150,6150,6150,0
|
|
20231103,130600,569354840,6150,6150,6150,6150,0
|
|
20231103,130500,569354840,6150,6150,6150,6150,1
|
|
20231103,130400,569348690,6150,6150,6150,6150,1
|
|
20231103,130300,569342540,6140,6140,6140,6140,0
|
|
20231103,130200,569342540,6140,6140,6140,6140,0
|
|
20231103,130100,569342540,6140,6140,6140,6140,0
|
|
20231103,130000,569342540,6140,6130,6140,6130,218
|
|
20231103,125900,568006190,6120,6120,6120,6120,0
|
|
20231103,125800,568006190,6120,6120,6120,6120,100
|
|
20231103,125700,567394190,6130,6130,6130,6130,0
|
|
20231103,125600,567394190,6130,6130,6130,6130,0
|
|
20231103,125500,567394190,6130,6130,6130,6130,0
|
|
20231103,125400,567394190,6130,6130,6130,6130,13
|
|
20231103,125300,567314500,6120,6120,6120,6120,300
|
|
20231103,125200,565478500,6130,6130,6130,6130,0
|
|
20231103,125100,565478500,6130,6130,6130,6130,0
|
|
20231103,125000,565478500,6130,6120,6130,6120,381
|
|
20231103,124900,563146420,6130,6130,6130,6130,0
|
|
20231103,124800,563146420,6130,6130,6130,6130,190
|
|
20231103,124700,561981720,6130,6130,6130,6130,0
|
|
20231103,124600,561981720,6130,6130,6130,6130,300
|
|
20231103,124500,560142720,6130,6130,6130,6130,0
|
|
20231103,124400,560142720,6130,6130,6130,6130,0
|
|
20231103,124300,560142720,6130,6130,6130,6130,87
|
|
20231103,124200,559609410,6130,6130,6130,6130,1181
|
|
20231103,124100,552369880,6130,6140,6140,6130,471
|
|
20231103,124000,549482460,6140,6140,6140,6140,0
|
|
20231103,123900,549482460,6140,6140,6140,6140,1107
|
|
20231103,123800,542685480,6150,6150,6150,6150,10
|
|
20231103,123700,542623980,6150,6150,6150,6150,0
|
|
20231103,123600,542623980,6150,6140,6150,6140,880
|
|
20231103,123500,537219960,6140,6140,6140,6140,3
|
|
20231103,123400,537201540,6140,6140,6140,6140,300
|
|
20231103,123300,535359540,6150,6150,6150,6150,13
|
|
20231103,123200,535279590,6150,6140,6150,6140,301
|
|
20231103,123100,533431440,6150,6140,6150,6140,101
|
|
20231103,123000,532811290,6140,6140,6140,6140,0
|
|
20231103,122900,532811290,6140,6140,6140,6140,300
|
|
20231103,122800,530969290,6140,6140,6140,6140,0
|
|
20231103,122700,530969290,6140,6140,6140,6140,300
|
|
20231103,122600,529127290,6150,6150,6150,6150,0
|
|
20231103,122500,529127290,6150,6140,6150,6140,323
|
|
20231103,122400,527143840,6150,6150,6150,6150,18
|
|
20231103,122300,527033140,6150,6150,6150,6150,0
|
|
20231103,122200,527033140,6150,6150,6150,6150,16
|
|
20231103,122100,526934740,6150,6150,6150,6150,0
|
|
20231103,122000,526934740,6150,6150,6150,6150,300
|
|
20231103,121900,525089740,6160,6160,6160,6160,2
|
|
20231103,121800,525077420,6150,6150,6150,6150,300
|
|
20231103,121700,523232420,6160,6160,6160,6160,14
|
|
20231103,121600,523146180,6150,6150,6150,6150,2
|
|
20231103,121500,523133880,6150,6150,6150,6150,1226
|
|
20231103,121400,515593980,6150,6150,6150,6150,620
|
|
20231103,121300,511780980,6150,6160,6160,6150,320
|
|
20231103,121200,509812780,6160,6160,6160,6160,2
|
|
20231103,121100,509800460,6160,6150,6160,6150,308
|
|
20231103,121000,507906180,6160,6160,6160,6160,2
|
|
20231103,120900,507893860,6150,6150,6150,6150,0
|
|
20231103,120800,507893860,6150,6160,6160,6150,302
|
|
20231103,120700,506036540,6150,6150,6150,6150,0
|
|
20231103,120600,506036540,6150,6150,6150,6150,310
|
|
20231103,120500,504130040,6160,6150,6160,6150,123
|
|
20231103,120400,503372410,6150,6150,6150,6150,1800
|
|
20231103,120300,492302410,6160,6160,6160,6160,270
|
|
20231103,120200,490639210,6150,6150,6150,6150,0
|
|
20231103,120100,490639210,6150,6160,6160,6150,518
|
|
20231103,120000,487451330,6160,6160,6160,6160,382
|
|
20231103,115900,485098210,6160,6150,6160,6150,405
|
|
20231103,115800,482606410,6160,6160,6160,6160,13
|
|
20231103,115700,482526330,6160,6150,6160,6150,605
|
|
20231103,115600,478802530,6160,6160,6160,6160,0
|
|
20231103,115500,478802530,6160,6160,6160,6160,1
|
|
20231103,115400,478796370,6150,6160,6160,6150,341
|
|
20231103,115300,476698810,6160,6160,6160,6160,0
|
|
20231103,115200,476698810,6160,6160,6160,6160,254
|
|
20231103,115100,475134170,6170,6160,6170,6160,101
|
|
20231103,115000,474512000,6160,6160,6160,6160,300
|
|
20231103,114900,472664000,6170,6170,6170,6170,2
|
|
20231103,114800,472651660,6160,6160,6160,6160,0
|
|
20231103,114700,472651660,6160,6160,6160,6160,300
|
|
20231103,114600,470803660,6160,6160,6160,6160,0
|
|
20231103,114500,470803660,6160,6160,6160,6160,300
|
|
20231103,114400,468955660,6170,6160,6170,6160,137
|
|
20231103,114300,468111730,6160,6160,6160,6160,300
|
|
20231103,114200,466263730,6170,6170,6170,6170,0
|
|
20231103,114100,466263730,6170,6160,6170,6160,311
|
|
20231103,114000,464347860,6170,6170,6170,6170,11
|
|
20231103,113900,464279990,6160,6160,6160,6160,8
|
|
20231103,113800,464230710,6160,6160,6160,6160,300
|
|
20231103,113700,462382710,6170,6170,6170,6170,500
|
|
20231103,113600,459297710,6170,6160,6170,6160,546
|
|
20231103,113500,455934330,6160,6160,6160,6160,0
|
|
20231103,113400,455934330,6160,6160,6160,6160,56
|
|
20231103,113300,455589370,6170,6170,6170,6170,11
|
|
20231103,113200,455521500,6160,6160,6160,6160,0
|
|
20231103,113100,455521500,6160,6160,6160,6160,360
|
|
20231103,113000,453303900,6160,6160,6160,6160,110
|
|
20231103,112900,452626300,6160,6160,6160,6160,190
|
|
20231103,112800,451455900,6160,6160,6160,6160,0
|
|
20231103,112700,451455900,6160,6160,6160,6160,400
|
|
20231103,112600,448991900,6170,6170,6170,6170,151
|
|
20231103,112500,448060230,6160,6160,6160,6160,0
|
|
20231103,112400,448060230,6160,6160,6160,6160,300
|
|
20231103,112300,446212230,6170,6170,6170,6170,0
|
|
20231103,112200,446212230,6170,6170,6170,6170,1215
|
|
20231103,112100,438715680,6160,6160,6160,6160,0
|
|
20231103,112000,438715680,6160,6160,6160,6160,300
|
|
20231103,111900,436867680,6170,6170,6170,6170,0
|
|
20231103,111800,436867680,6170,6170,6170,6170,1
|
|
20231103,111700,436861510,6160,6160,6160,6160,589
|
|
20231103,111600,433233270,6160,6160,6160,6160,1
|
|
20231103,111500,433227110,6150,6150,6150,6150,300
|
|
20231103,111400,431382110,6140,6150,6150,6140,450
|
|
20231103,111300,428615810,6160,6160,6160,6160,11
|
|
20231103,111200,428548050,6150,6160,6160,6150,550
|
|
20231103,111100,425160190,6170,6170,6170,6170,11
|
|
20231103,111000,425092320,6160,6160,6160,6160,440
|
|
20231103,110900,422381920,6160,6160,6160,6160,10
|
|
20231103,110800,422320320,6160,6160,6160,6160,300
|
|
20231103,110700,420472320,6170,6170,6170,6170,11
|
|
20231103,110600,420404450,6170,6170,6170,6170,32
|
|
20231103,110500,420207010,6170,6170,6170,6170,1
|
|
20231103,110400,420200840,6160,6160,6170,6160,24
|
|
20231103,110300,420052950,6160,6160,6160,6160,717
|
|
20231103,110200,415636230,6150,6150,6150,6150,3097
|
|
20231103,110100,396589680,6140,6140,6140,6140,10
|
|
20231103,110000,396528280,6140,6140,6140,6140,1380
|
|
20231103,105900,388055080,6140,6140,6140,6140,60
|
|
20231103,105800,387686680,6150,6150,6150,6150,11
|
|
20231103,105700,387619030,6140,6150,6150,6140,211
|
|
20231103,105600,386323380,6150,6150,6150,6150,11
|
|
20231103,105500,386255730,6140,6140,6140,6140,300
|
|
20231103,105400,384413730,6150,6150,6150,6150,3
|
|
20231103,105300,384395280,6140,6150,6150,6140,101
|
|
20231103,105200,383775130,6140,6140,6140,6140,310
|
|
20231103,105100,381871730,6150,6150,6150,6150,0
|
|
20231103,105000,381871730,6150,6150,6150,6150,0
|
|
20231103,104900,381871730,6150,6150,6150,6150,0
|
|
20231103,104800,381871730,6150,6140,6150,6140,78
|
|
20231103,104700,381392590,6150,6150,6150,6140,1190
|
|
20231103,104600,374075590,6140,6120,6140,6120,5648
|
|
20231103,104500,339430400,6130,6130,6130,6130,27
|
|
20231103,104400,339264890,6130,6130,6130,6130,1
|
|
20231103,104300,339258760,6120,6120,6120,6120,170
|
|
20231103,104200,338218360,6120,6120,6120,6120,0
|
|
20231103,104100,338218360,6120,6120,6120,6120,1
|
|
20231103,104000,338212240,6120,6120,6120,6120,1
|
|
20231103,103900,338206120,6120,6120,6120,6120,0
|
|
20231103,103800,338206120,6120,6120,6120,6120,0
|
|
20231103,103700,338206120,6120,6120,6120,6120,270
|
|
20231103,103600,336553720,6130,6130,6130,6130,2
|
|
20231103,103500,336541460,6130,6130,6130,6130,1257
|
|
20231103,103400,328836050,6120,6130,6130,6120,2
|
|
20231103,103300,328823800,6120,6120,6120,6120,0
|
|
20231103,103200,328823800,6120,6120,6120,6120,10
|
|
20231103,103100,328762600,6120,6120,6120,6120,0
|
|
20231103,103000,328762600,6120,6120,6120,6120,0
|
|
20231103,102900,328762600,6120,6120,6120,6120,0
|
|
20231103,102800,328762600,6120,6120,6120,6120,0
|
|
20231103,102700,328762600,6120,6120,6120,6120,101
|
|
20231103,102600,328144480,6120,6120,6120,6120,98
|
|
20231103,102500,327544720,6120,6120,6120,6120,0
|
|
20231103,102400,327544720,6120,6120,6120,6120,200
|
|
20231103,102300,326320720,6120,6120,6120,6120,0
|
|
20231103,102200,326320720,6120,6120,6120,6120,0
|
|
20231103,102100,326320720,6120,6120,6120,6120,2
|
|
20231103,102000,326308480,6120,6120,6120,6120,0
|
|
20231103,101900,326308480,6120,6120,6120,6120,123
|
|
20231103,101800,325555720,6120,6120,6120,6120,1
|
|
20231103,101700,325549600,6120,6120,6120,6120,21
|
|
20231103,101600,325421080,6120,6120,6120,6120,65
|
|
20231103,101500,325023280,6110,6110,6110,6110,0
|
|
20231103,101400,325023280,6110,6110,6110,6110,0
|
|
20231103,101300,325023280,6110,6110,6110,6110,1475
|
|
20231103,101200,316011030,6110,6110,6110,6110,215
|
|
20231103,101100,314697380,6110,6110,6110,6110,200
|
|
20231103,101000,313475380,6110,6110,6110,6110,0
|
|
20231103,100900,313475380,6110,6110,6110,6110,0
|
|
20231103,100800,313475380,6110,6110,6110,6110,20
|
|
20231103,100700,313353180,6110,6110,6110,6110,0
|
|
20231103,100600,313353180,6110,6110,6110,6110,106
|
|
20231103,100500,312705520,6090,6090,6090,6090,0
|
|
20231103,100400,312705520,6090,6090,6090,6090,0
|
|
20231103,100300,312705520,6090,6090,6090,6090,0
|
|
20231103,100200,312705520,6090,6090,6090,6090,5
|
|
20231103,100100,312675070,6090,6090,6090,6090,0
|
|
20231103,100000,312675070,6090,6090,6090,6090,0
|
|
20231103,095900,312675070,6090,6090,6090,6090,0
|
|
20231103,095800,312675070,6090,6090,6090,6090,37
|
|
20231103,095700,312449740,6090,6090,6090,6090,0
|
|
20231103,095600,312449740,6090,6090,6090,6090,0
|
|
20231103,095500,312449740,6090,6100,6100,6090,300
|
|
20231103,095400,310622540,6090,6090,6090,6090,0
|
|
20231103,095300,310622540,6090,6100,6100,6090,201
|
|
20231103,095200,309398440,6100,6090,6100,6090,1458
|
|
20231103,095100,300518210,6090,6090,6090,6090,0
|
|
20231103,095000,300518210,6090,6090,6090,6090,0
|
|
20231103,094900,300518210,6090,6100,6100,6090,549
|
|
20231103,094800,297169800,6100,6090,6100,6090,17
|
|
20231103,094700,297066170,6090,6090,6090,6090,0
|
|
20231103,094600,297066170,6090,6090,6090,6090,0
|
|
20231103,094500,297066170,6090,6090,6090,6090,0
|
|
20231103,094400,297066170,6090,6090,6090,6090,0
|
|
20231103,094300,297066170,6090,6090,6090,6090,225
|
|
20231103,094200,295695920,6090,6100,6110,6090,2743
|
|
20231103,094100,278967820,6100,6100,6100,6100,50
|
|
20231103,094000,278662820,6100,6100,6100,6100,3059
|
|
20231103,093900,260002920,6100,6100,6100,6100,1
|
|
20231103,093800,259996820,6100,6100,6100,6100,0
|
|
20231103,093700,259996820,6100,6100,6100,6100,0
|
|
20231103,093600,259996820,6100,6100,6100,6100,1
|
|
20231103,093500,259990720,6100,6100,6100,6100,9
|
|
20231103,093400,259935820,6100,6100,6100,6100,1
|
|
20231103,093300,259929720,6100,6100,6100,6100,3
|
|
20231103,093200,259911420,6100,6100,6100,6100,10
|
|
20231103,093100,259850420,6100,6100,6100,6100,2
|
|
20231103,093000,259838220,6100,6100,6100,6100,0
|
|
20231103,092900,259838220,6100,6100,6100,6100,0
|
|
20231103,092800,259838220,6100,6100,6100,6100,2088
|
|
20231103,092700,247101420,6100,6100,6110,6100,982
|
|
20231103,092600,241109720,6110,6110,6110,6110,30
|
|
20231103,092500,240926420,6100,6100,6100,6100,0
|
|
20231103,092400,240926420,6100,6100,6100,6100,108
|
|
20231103,092300,240267620,6100,6100,6100,6100,0
|
|
20231103,092200,240267620,6100,6100,6100,6100,40
|
|
20231103,092100,240023620,6100,6100,6100,6100,1
|
|
20231103,092000,240017520,6080,6080,6080,6080,0
|
|
20231103,091900,240017520,6080,6080,6080,6080,100
|
|
20231103,091800,239409520,6090,6090,6090,6090,112
|
|
20231103,091700,238727440,6100,6100,6100,6100,1
|
|
20231103,091600,238721340,6100,6100,6100,6100,18
|
|
20231103,091500,238611540,6100,6100,6100,6100,100
|
|
20231103,091400,238001540,6070,6080,6110,6070,4296
|
|
20231103,091300,211856320,6080,6080,6080,6080,16
|
|
20231103,091200,211759040,6080,6080,6080,6080,5
|
|
20231103,091100,211728640,6080,6090,6090,6080,3159
|
|
20231103,091000,192520380,6090,6090,6090,6090,80
|
|
20231103,090900,192033180,6080,6080,6080,6060,14990
|
|
20231103,090800,101037320,6090,6100,6100,6090,4040
|
|
20231103,090700,76394360,6100,6100,6100,6100,0
|
|
20231103,090600,76394360,6100,6120,6120,6100,6324
|
|
20231103,090500,37725740,6120,6130,6130,6120,189
|
|
20231103,090400,36568950,6130,6130,6130,6130,88
|
|
20231103,090300,36029510,6120,6130,6130,6120,1488
|
|
20231103,090200,26912750,6120,6150,6150,6120,2726
|
|
20231103,090100,10186130,6140,6140,6140,6140,181
|
|
20231103,090000,9074790,6130,6140,6150,6130,1478
|