603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,190000,673183080,6280,6280,6280,6280,1151
|
|
20231106,185900,673183080,6280,6280,6280,6280,0
|
|
20231106,185800,673183080,6280,6280,6280,6280,0
|
|
20231106,185700,673183080,6280,6280,6280,6280,0
|
|
20231106,185600,673183080,6280,6280,6280,6280,0
|
|
20231106,185500,673183080,6280,6280,6280,6280,0
|
|
20231106,185400,673183080,6280,6280,6280,6280,0
|
|
20231106,185300,673183080,6280,6280,6280,6280,0
|
|
20231106,185200,673183080,6280,6280,6280,6280,0
|
|
20231106,185100,673183080,6280,6280,6280,6280,0
|
|
20231106,185000,673183080,6280,6280,6280,6280,0
|
|
20231106,184900,673183080,6280,6280,6280,6280,0
|
|
20231106,184800,673183080,6280,6280,6280,6280,0
|
|
20231106,184700,673183080,6280,6280,6280,6280,0
|
|
20231106,184600,673183080,6280,6280,6280,6280,0
|
|
20231106,184500,673183080,6280,6280,6280,6280,0
|
|
20231106,184400,673183080,6280,6280,6280,6280,0
|
|
20231106,184300,673183080,6280,6280,6280,6280,0
|
|
20231106,184200,673183080,6280,6280,6280,6280,0
|
|
20231106,184100,673183080,6280,6280,6280,6280,0
|
|
20231106,184000,673183080,6280,6280,6280,6280,0
|
|
20231106,183900,673183080,6280,6280,6280,6280,0
|
|
20231106,183800,673183080,6280,6280,6280,6280,0
|
|
20231106,183700,673183080,6280,6280,6280,6280,0
|
|
20231106,183600,673183080,6280,6280,6280,6280,0
|
|
20231106,183500,673183080,6280,6280,6280,6280,0
|
|
20231106,183400,673183080,6280,6280,6280,6280,0
|
|
20231106,183300,673183080,6280,6280,6280,6280,0
|
|
20231106,183200,673183080,6280,6280,6280,6280,0
|
|
20231106,183100,673183080,6280,6280,6280,6280,0
|
|
20231106,183000,673183080,6280,6280,6280,6280,1151
|
|
20231106,182900,673183080,6280,6280,6280,6280,0
|
|
20231106,182800,673183080,6280,6280,6280,6280,0
|
|
20231106,182700,673183080,6280,6280,6280,6280,0
|
|
20231106,182600,673183080,6280,6280,6280,6280,0
|
|
20231106,182500,673183080,6280,6280,6280,6280,0
|
|
20231106,182400,673183080,6280,6280,6280,6280,0
|
|
20231106,182300,673183080,6280,6280,6280,6280,0
|
|
20231106,182200,673183080,6280,6280,6280,6280,0
|
|
20231106,182100,673183080,6280,6280,6280,6280,0
|
|
20231106,182000,673183080,6280,6280,6280,6280,0
|
|
20231106,181900,673183080,6280,6280,6280,6280,0
|
|
20231106,181800,673183080,6280,6280,6280,6280,0
|
|
20231106,181700,673183080,6280,6280,6280,6280,0
|
|
20231106,181600,673183080,6280,6280,6280,6280,0
|
|
20231106,181500,673183080,6280,6280,6280,6280,0
|
|
20231106,181400,673183080,6280,6280,6280,6280,0
|
|
20231106,181300,673183080,6280,6280,6280,6280,0
|
|
20231106,181200,673183080,6280,6280,6280,6280,0
|
|
20231106,181100,673183080,6280,6280,6280,6280,0
|
|
20231106,181000,673183080,6280,6280,6280,6280,0
|
|
20231106,180900,673183080,6280,6280,6280,6280,0
|
|
20231106,180800,673183080,6280,6280,6280,6280,0
|
|
20231106,180700,673183080,6280,6280,6280,6280,0
|
|
20231106,180600,673183080,6280,6280,6280,6280,0
|
|
20231106,180500,673183080,6280,6280,6280,6280,0
|
|
20231106,180400,673183080,6280,6280,6280,6280,0
|
|
20231106,180300,673183080,6280,6280,6280,6280,0
|
|
20231106,180200,673183080,6280,6280,6280,6280,0
|
|
20231106,180100,673183080,6280,6280,6280,6280,0
|
|
20231106,180000,673183080,6280,6280,6280,6280,1151
|
|
20231106,175900,673183080,6280,6280,6280,6280,0
|
|
20231106,175800,673183080,6280,6280,6280,6280,0
|
|
20231106,175700,673183080,6280,6280,6280,6280,0
|
|
20231106,175600,673183080,6280,6280,6280,6280,0
|
|
20231106,175500,673183080,6280,6280,6280,6280,0
|
|
20231106,175400,673183080,6280,6280,6280,6280,0
|
|
20231106,175300,673183080,6280,6280,6280,6280,0
|
|
20231106,175200,673183080,6280,6280,6280,6280,0
|
|
20231106,175100,673183080,6280,6280,6280,6280,0
|
|
20231106,175000,673183080,6280,6280,6280,6280,0
|
|
20231106,174900,673183080,6280,6280,6280,6280,0
|
|
20231106,174800,673183080,6280,6280,6280,6280,0
|
|
20231106,174700,673183080,6280,6280,6280,6280,0
|
|
20231106,174600,673183080,6280,6280,6280,6280,0
|
|
20231106,174500,673183080,6280,6280,6280,6280,0
|
|
20231106,174400,673183080,6280,6280,6280,6280,0
|
|
20231106,174300,673183080,6280,6280,6280,6280,0
|
|
20231106,174200,673183080,6280,6280,6280,6280,0
|
|
20231106,174100,673183080,6280,6280,6280,6280,0
|
|
20231106,174000,673183080,6280,6280,6280,6280,0
|
|
20231106,173900,673183080,6280,6280,6280,6280,0
|
|
20231106,173800,673183080,6280,6280,6280,6280,0
|
|
20231106,173700,673183080,6280,6280,6280,6280,0
|
|
20231106,173600,673183080,6280,6280,6280,6280,0
|
|
20231106,173500,673183080,6280,6280,6280,6280,0
|
|
20231106,173400,673183080,6280,6280,6280,6280,0
|
|
20231106,173300,673183080,6280,6280,6280,6280,0
|
|
20231106,173200,673183080,6280,6280,6280,6280,0
|
|
20231106,173100,673183080,6280,6280,6280,6280,0
|
|
20231106,173000,673183080,6280,6280,6280,6280,1151
|
|
20231106,172900,673183080,6280,6280,6280,6280,0
|
|
20231106,172800,673183080,6280,6280,6280,6280,0
|
|
20231106,172700,673183080,6280,6280,6280,6280,0
|
|
20231106,172600,673183080,6280,6280,6280,6280,0
|
|
20231106,172500,673183080,6280,6280,6280,6280,0
|
|
20231106,172400,673183080,6280,6280,6280,6280,0
|
|
20231106,172300,673183080,6280,6280,6280,6280,0
|
|
20231106,172200,673183080,6280,6280,6280,6280,0
|
|
20231106,172100,673183080,6280,6280,6280,6280,0
|
|
20231106,172000,673183080,6280,6280,6280,6280,0
|
|
20231106,171900,673183080,6280,6280,6280,6280,0
|
|
20231106,171800,673183080,6280,6280,6280,6280,0
|
|
20231106,171700,673183080,6280,6280,6280,6280,0
|
|
20231106,171600,673183080,6280,6280,6280,6280,0
|
|
20231106,171500,673183080,6280,6280,6280,6280,0
|
|
20231106,171400,673183080,6280,6280,6280,6280,0
|
|
20231106,171300,673183080,6280,6280,6280,6280,0
|
|
20231106,171200,673183080,6280,6280,6280,6280,0
|
|
20231106,171100,673183080,6280,6280,6280,6280,0
|
|
20231106,171000,673183080,6280,6280,6280,6280,0
|
|
20231106,170900,673183080,6280,6280,6280,6280,0
|
|
20231106,170800,673183080,6280,6280,6280,6280,0
|
|
20231106,170700,673183080,6280,6280,6280,6280,0
|
|
20231106,170600,673183080,6280,6280,6280,6280,0
|
|
20231106,170500,673183080,6280,6280,6280,6280,0
|
|
20231106,170400,673183080,6280,6280,6280,6280,0
|
|
20231106,170300,673183080,6280,6280,6280,6280,0
|
|
20231106,170200,673183080,6280,6280,6280,6280,0
|
|
20231106,170100,673183080,6280,6280,6280,6280,0
|
|
20231106,170000,673183080,6280,6280,6280,6280,1151
|
|
20231106,165900,673183080,6280,6280,6280,6280,0
|
|
20231106,165800,673183080,6280,6280,6280,6280,0
|
|
20231106,165700,673183080,6280,6280,6280,6280,0
|
|
20231106,165600,673183080,6280,6280,6280,6280,0
|
|
20231106,165500,673183080,6280,6280,6280,6280,0
|
|
20231106,165400,673183080,6280,6280,6280,6280,0
|
|
20231106,165300,673183080,6280,6280,6280,6280,0
|
|
20231106,165200,673183080,6280,6280,6280,6280,0
|
|
20231106,165100,673183080,6280,6280,6280,6280,0
|
|
20231106,165000,673183080,6280,6280,6280,6280,0
|
|
20231106,164900,673183080,6280,6280,6280,6280,0
|
|
20231106,164800,673183080,6280,6280,6280,6280,0
|
|
20231106,164700,673183080,6280,6280,6280,6280,0
|
|
20231106,164600,673183080,6280,6280,6280,6280,0
|
|
20231106,164500,673183080,6280,6280,6280,6280,0
|
|
20231106,164400,673183080,6280,6280,6280,6280,0
|
|
20231106,164300,673183080,6280,6280,6280,6280,0
|
|
20231106,164200,673183080,6280,6280,6280,6280,0
|
|
20231106,164100,673183080,6280,6280,6280,6280,0
|
|
20231106,164000,673183080,6280,6280,6280,6280,0
|
|
20231106,163900,673183080,6280,6280,6280,6280,0
|
|
20231106,163800,673183080,6280,6280,6280,6280,0
|
|
20231106,163700,673183080,6280,6280,6280,6280,0
|
|
20231106,163600,673183080,6280,6280,6280,6280,0
|
|
20231106,163500,673183080,6280,6280,6280,6280,0
|
|
20231106,163400,673183080,6280,6280,6280,6280,0
|
|
20231106,163300,673183080,6280,6280,6280,6280,0
|
|
20231106,163200,673183080,6280,6280,6280,6280,0
|
|
20231106,163100,673183080,6280,6280,6280,6280,0
|
|
20231106,163000,673183080,6280,6280,6280,6280,1151
|
|
20231106,162900,673183080,6280,6280,6280,6280,0
|
|
20231106,162800,673183080,6280,6280,6280,6280,0
|
|
20231106,162700,673183080,6280,6280,6280,6280,0
|
|
20231106,162600,673183080,6280,6280,6280,6280,0
|
|
20231106,162500,673183080,6280,6280,6280,6280,0
|
|
20231106,162400,673183080,6280,6280,6280,6280,0
|
|
20231106,162300,673183080,6280,6280,6280,6280,0
|
|
20231106,162200,673183080,6280,6280,6280,6280,0
|
|
20231106,162100,673183080,6280,6280,6280,6280,0
|
|
20231106,162000,673183080,6280,6280,6280,6280,0
|
|
20231106,161900,673183080,6280,6280,6280,6280,0
|
|
20231106,161800,673183080,6280,6280,6280,6280,0
|
|
20231106,161700,673183080,6280,6280,6280,6280,0
|
|
20231106,161600,673183080,6280,6280,6280,6280,0
|
|
20231106,161500,673183080,6280,6280,6280,6280,0
|
|
20231106,161400,673183080,6280,6280,6280,6280,0
|
|
20231106,161300,673183080,6280,6280,6280,6280,0
|
|
20231106,161200,673183080,6280,6280,6280,6280,0
|
|
20231106,161100,673183080,6280,6280,6280,6280,0
|
|
20231106,161000,673183080,6280,6280,6280,6280,0
|
|
20231106,160900,673183080,6280,6280,6280,6280,0
|
|
20231106,160800,673183080,6280,6280,6280,6280,0
|
|
20231106,160700,673183080,6280,6280,6280,6280,0
|
|
20231106,160600,673183080,6280,6280,6280,6280,0
|
|
20231106,160500,673183080,6280,6280,6280,6280,0
|
|
20231106,160400,673183080,6280,6280,6280,6280,0
|
|
20231106,160300,673183080,6280,6280,6280,6280,0
|
|
20231106,160200,673183080,6280,6280,6280,6280,0
|
|
20231106,160100,673183080,6280,6280,6280,6280,0
|
|
20231106,160000,673183080,6280,6280,6280,6280,1151
|
|
20231106,155900,673183080,6280,6280,6280,6280,0
|
|
20231106,155800,673183080,6280,6280,6280,6280,0
|
|
20231106,155700,673183080,6280,6280,6280,6280,0
|
|
20231106,155600,673183080,6280,6280,6280,6280,0
|
|
20231106,155500,673183080,6280,6280,6280,6280,0
|
|
20231106,155400,673183080,6280,6280,6280,6280,0
|
|
20231106,155300,673183080,6280,6280,6280,6280,0
|
|
20231106,155200,673183080,6280,6280,6280,6280,0
|
|
20231106,155100,673183080,6280,6280,6280,6280,0
|
|
20231106,155000,673183080,6280,6280,6280,6280,0
|
|
20231106,154900,673183080,6280,6280,6280,6280,0
|
|
20231106,154800,673183080,6280,6280,6280,6280,0
|
|
20231106,154700,673183080,6280,6280,6280,6280,0
|
|
20231106,154600,673183080,6280,6280,6280,6280,0
|
|
20231106,154500,673183080,6280,6280,6280,6280,0
|
|
20231106,154400,673183080,6280,6280,6280,6280,0
|
|
20231106,154300,673183080,6280,6280,6280,6280,0
|
|
20231106,154200,673183080,6280,6280,6280,6280,0
|
|
20231106,154100,673183080,6280,6280,6280,6280,0
|
|
20231106,154000,673183080,6280,6280,6280,6280,0
|
|
20231106,153900,673183080,6280,6280,6280,6280,0
|
|
20231106,153800,673183080,6280,6280,6280,6280,0
|
|
20231106,153700,673183080,6280,6280,6280,6280,0
|
|
20231106,153600,673183080,6280,6280,6280,6280,0
|
|
20231106,153500,673183080,6280,6280,6280,6280,0
|
|
20231106,153400,673183080,6280,6280,6280,6280,0
|
|
20231106,153300,673183080,6280,6280,6280,6280,0
|
|
20231106,153200,673183080,6280,6280,6280,6280,0
|
|
20231106,153100,673183080,6280,6280,6280,6280,0
|
|
20231106,153000,673183080,6280,6280,6280,6280,2302
|
|
20231106,152900,665954800,6290,6290,6290,6290,0
|
|
20231106,152800,665954800,6290,6290,6290,6290,0
|
|
20231106,152700,665954800,6290,6290,6290,6290,0
|
|
20231106,152600,665954800,6290,6290,6290,6290,0
|
|
20231106,152500,665954800,6290,6290,6290,6290,0
|
|
20231106,152400,665954800,6290,6290,6290,6290,0
|
|
20231106,152300,665954800,6290,6290,6290,6290,0
|
|
20231106,152200,665954800,6290,6290,6290,6290,0
|
|
20231106,152100,665954800,6290,6290,6290,6290,0
|
|
20231106,152000,665954800,6290,6290,6290,6290,0
|
|
20231106,151900,665954800,6290,6290,6290,6250,183
|
|
20231106,151800,664810690,6280,6270,6290,6270,909
|
|
20231106,151700,659104430,6270,6280,6280,6270,6
|
|
20231106,151600,659066770,6290,6290,6290,6260,659
|
|
20231106,151500,654922790,6290,6290,6290,6290,20
|
|
20231106,151400,654796990,6290,6290,6290,6290,0
|
|
20231106,151300,654796990,6290,6280,6300,6280,194
|
|
20231106,151200,653576210,6290,6260,6290,6260,1601
|
|
20231106,151100,643513900,6260,6260,6270,6260,568
|
|
20231106,151000,639958210,6260,6260,6260,6260,0
|
|
20231106,150900,639958210,6260,6260,6260,6260,1
|
|
20231106,150800,639951950,6270,6270,6270,6270,0
|
|
20231106,150700,639951950,6270,6270,6270,6270,45
|
|
20231106,150600,639669800,6270,6270,6270,6270,0
|
|
20231106,150500,639669800,6270,6280,6280,6270,307
|
|
20231106,150400,637744890,6270,6270,6270,6270,132
|
|
20231106,150300,636917250,6270,6280,6280,6270,184
|
|
20231106,150200,635763480,6280,6280,6280,6280,7
|
|
20231106,150100,635719520,6270,6270,6270,6270,47
|
|
20231106,150000,635424830,6270,6270,6270,6270,10
|
|
20231106,145900,635362130,6270,6270,6270,6270,9
|
|
20231106,145800,635305700,6270,6270,6270,6270,26
|
|
20231106,145700,635142680,6280,6280,6280,6280,61
|
|
20231106,145600,634759600,6290,6290,6290,6290,0
|
|
20231106,145500,634759600,6290,6260,6290,6250,4032
|
|
20231106,145400,609435380,6270,6270,6270,6270,0
|
|
20231106,145300,609435380,6270,6270,6270,6270,0
|
|
20231106,145200,609435380,6270,6270,6270,6270,0
|
|
20231106,145100,609435380,6270,6270,6270,6270,0
|
|
20231106,145000,609435380,6270,6260,6270,6250,43
|
|
20231106,144900,609166520,6250,6250,6250,6250,0
|
|
20231106,144800,609166520,6250,6250,6250,6250,2
|
|
20231106,144700,609154020,6270,6270,6270,6270,0
|
|
20231106,144600,609154020,6270,6270,6280,6270,2650
|
|
20231106,144500,592521220,6280,6280,6280,6280,0
|
|
20231106,144400,592521220,6280,6280,6280,6280,0
|
|
20231106,144300,592521220,6280,6260,6280,6240,1935
|
|
20231106,144200,580402530,6260,6260,6260,6260,0
|
|
20231106,144100,580402530,6260,6260,6260,6260,119
|
|
20231106,144000,579657590,6250,6250,6250,6250,46
|
|
20231106,143900,579370090,6250,6250,6250,6250,4
|
|
20231106,143800,579345090,6260,6250,6260,6250,13
|
|
20231106,143700,579263740,6250,6270,6270,6250,1320
|
|
20231106,143600,570989700,6270,6240,6270,6240,3332
|
|
20231106,143500,550155880,6240,6240,6240,6240,2
|
|
20231106,143400,550143400,6240,6240,6240,6240,13
|
|
20231106,143300,550062280,6240,6240,6240,6240,18
|
|
20231106,143200,549949960,6240,6240,6240,6240,85
|
|
20231106,143100,549419560,6210,6210,6210,6210,0
|
|
20231106,143000,549419560,6210,6210,6210,6210,10
|
|
20231106,142900,549357460,6220,6230,6230,6220,120
|
|
20231106,142800,548610760,6220,6220,6220,6220,0
|
|
20231106,142700,548610760,6220,6220,6220,6220,10
|
|
20231106,142600,548548560,6220,6220,6220,6220,32
|
|
20231106,142500,548349520,6210,6220,6220,6210,500
|
|
20231106,142400,545243320,6220,6220,6220,6220,40
|
|
20231106,142300,544994520,6210,6210,6210,6210,0
|
|
20231106,142200,544994520,6210,6210,6210,6210,0
|
|
20231106,142100,544994520,6210,6210,6210,6210,40
|
|
20231106,142000,544746120,6240,6240,6240,6240,1029
|
|
20231106,141900,538325160,6210,6210,6210,6210,0
|
|
20231106,141800,538325160,6210,6210,6210,6210,10
|
|
20231106,141700,538263060,6210,6210,6210,6210,10
|
|
20231106,141600,538200960,6210,6210,6210,6210,0
|
|
20231106,141500,538200960,6210,6210,6210,6210,10
|
|
20231106,141400,538138860,6240,6240,6240,6240,0
|
|
20231106,141300,538138860,6240,6240,6240,6240,1
|
|
20231106,141200,538132620,6210,6220,6220,6210,30
|
|
20231106,141100,537946120,6210,6210,6210,6210,20
|
|
20231106,141000,537821920,6220,6230,6230,6220,4154
|
|
20231106,140900,511983730,6220,6220,6220,6220,963
|
|
20231106,140800,505993870,6220,6220,6220,6220,0
|
|
20231106,140700,505993870,6220,6220,6220,6220,10
|
|
20231106,140600,505931670,6220,6220,6220,6220,0
|
|
20231106,140500,505931670,6220,6220,6220,6220,505
|
|
20231106,140400,502790570,6220,6220,6220,6220,10
|
|
20231106,140300,502728370,6230,6230,6230,6230,45
|
|
20231106,140200,502448020,6230,6230,6230,6230,0
|
|
20231106,140100,502448020,6230,6230,6230,6230,10
|
|
20231106,140000,502385720,6240,6240,6240,6240,0
|
|
20231106,135900,502385720,6240,6240,6240,6240,5
|
|
20231106,135800,502354520,6220,6220,6220,6220,10
|
|
20231106,135700,502292320,6240,6240,6240,6240,0
|
|
20231106,135600,502292320,6240,6230,6240,6230,128
|
|
20231106,135500,501494870,6230,6230,6230,6230,24
|
|
20231106,135400,501345350,6230,6230,6230,6230,80
|
|
20231106,135300,500846950,6230,6230,6230,6230,0
|
|
20231106,135200,500846950,6230,6230,6230,6230,10
|
|
20231106,135100,500784650,6220,6220,6220,6220,0
|
|
20231106,135000,500784650,6220,6220,6220,6220,0
|
|
20231106,134900,500784650,6220,6230,6230,6220,16
|
|
20231106,134800,500685070,6230,6220,6230,6220,60
|
|
20231106,134700,500311360,6230,6240,6240,6230,40
|
|
20231106,134600,500062150,6230,6230,6230,6230,10
|
|
20231106,134500,499999850,6230,6230,6230,6230,170
|
|
20231106,134400,498940750,6240,6230,6240,6230,11
|
|
20231106,134300,498872210,6230,6230,6230,6230,543
|
|
20231106,134200,495489320,6230,6230,6230,6230,3
|
|
20231106,134100,495470630,6230,6220,6230,6220,83
|
|
20231106,134000,494953640,6230,6230,6230,6230,200
|
|
20231106,133900,493707640,6230,6230,6230,6230,1
|
|
20231106,133800,493701410,6230,6210,6230,6210,49
|
|
20231106,133700,493396340,6220,6220,6220,6220,0
|
|
20231106,133600,493396340,6220,6220,6220,6220,0
|
|
20231106,133500,493396340,6220,6220,6220,6220,10
|
|
20231106,133400,493334140,6210,6210,6210,6210,0
|
|
20231106,133300,493334140,6210,6210,6210,6210,0
|
|
20231106,133200,493334140,6210,6210,6210,6210,60
|
|
20231106,133100,492961540,6210,6220,6220,6210,110
|
|
20231106,133000,492278360,6220,6220,6220,6220,15
|
|
20231106,132900,492185060,6220,6220,6220,6220,20
|
|
20231106,132800,492060660,6210,6210,6210,6210,0
|
|
20231106,132700,492060660,6210,6210,6210,6210,0
|
|
20231106,132600,492060660,6210,6210,6210,6210,10
|
|
20231106,132500,491998560,6210,6210,6210,6210,0
|
|
20231106,132400,491998560,6210,6210,6210,6210,0
|
|
20231106,132300,491998560,6210,6210,6210,6210,10
|
|
20231106,132200,491936460,6230,6230,6230,6230,0
|
|
20231106,132100,491936460,6230,6220,6230,6220,71
|
|
20231106,132000,491494820,6220,6220,6220,6220,0
|
|
20231106,131900,491494820,6220,6220,6220,6220,0
|
|
20231106,131800,491494820,6220,6220,6220,6220,10
|
|
20231106,131700,491432620,6220,6220,6220,6220,0
|
|
20231106,131600,491432620,6220,6220,6220,6220,0
|
|
20231106,131500,491432620,6220,6220,6220,6220,43
|
|
20231106,131400,491165160,6220,6220,6220,6220,20
|
|
20231106,131300,491040760,6220,6220,6220,6220,0
|
|
20231106,131200,491040760,6220,6210,6220,6210,110
|
|
20231106,131100,490356660,6220,6220,6220,6220,13
|
|
20231106,131000,490275800,6210,6210,6210,6210,0
|
|
20231106,130900,490275800,6210,6210,6210,6210,10
|
|
20231106,130800,490213700,6210,6210,6210,6210,100
|
|
20231106,130700,489592700,6210,6210,6210,6210,0
|
|
20231106,130600,489592700,6210,6210,6210,6210,10
|
|
20231106,130500,489530600,6210,6210,6210,6210,0
|
|
20231106,130400,489530600,6210,6210,6210,6210,0
|
|
20231106,130300,489530600,6210,6220,6220,6210,23
|
|
20231106,130200,489387640,6210,6210,6210,6210,200
|
|
20231106,130100,488145640,6210,6210,6210,6210,0
|
|
20231106,130000,488145640,6210,6220,6220,6210,15
|
|
20231106,125900,488052440,6210,6210,6210,6210,300
|
|
20231106,125800,486189440,6220,6220,6220,6220,3
|
|
20231106,125700,486170780,6220,6220,6220,6220,204
|
|
20231106,125600,484901900,6240,6240,6240,6240,0
|
|
20231106,125500,484901900,6240,6230,6240,6220,1013
|
|
20231106,125400,478600890,6220,6220,6220,6220,0
|
|
20231106,125300,478600890,6220,6220,6220,6220,0
|
|
20231106,125200,478600890,6220,6220,6220,6220,10
|
|
20231106,125100,478538690,6220,6220,6220,6220,0
|
|
20231106,125000,478538690,6220,6220,6220,6220,0
|
|
20231106,124900,478538690,6220,6220,6220,6220,10
|
|
20231106,124800,478476490,6240,6240,6240,6240,68
|
|
20231106,124700,478052170,6250,6250,6250,6250,5
|
|
20231106,124600,478020920,6240,6250,6250,6240,12
|
|
20231106,124500,477946020,6250,6250,6250,6250,5
|
|
20231106,124400,477914770,6250,6250,6250,6250,21
|
|
20231106,124300,477783520,6250,6240,6250,6240,43
|
|
20231106,124200,477515150,6240,6240,6240,6240,5
|
|
20231106,124100,477483950,6240,6240,6240,6240,2
|
|
20231106,124000,477471470,6240,6240,6240,6220,15
|
|
20231106,123900,477378070,6240,6240,6240,6240,10
|
|
20231106,123800,477315670,6250,6230,6250,6230,152
|
|
20231106,123700,476368670,6250,6240,6250,6230,183
|
|
20231106,123600,475227340,6250,6250,6250,6250,5
|
|
20231106,123500,475196090,6250,6250,6250,6250,2
|
|
20231106,123400,475183590,6240,6250,6250,6240,16
|
|
20231106,123300,475083690,6250,6250,6250,6240,104
|
|
20231106,123200,474434690,6250,6230,6250,6230,63
|
|
20231106,123100,474041640,6250,6250,6250,6250,5
|
|
20231106,123000,474010390,6250,6250,6250,6250,4
|
|
20231106,122900,473985390,6250,6220,6250,6220,13
|
|
20231106,122800,473904440,6250,6250,6250,6250,12
|
|
20231106,122700,473829440,6250,6220,6250,6220,21
|
|
20231106,122600,473698670,6250,6220,6250,6220,13
|
|
20231106,122500,473617720,6250,6250,6250,6250,4
|
|
20231106,122400,473592720,6260,6260,6260,6260,5
|
|
20231106,122300,473561420,6260,6250,6260,6220,622
|
|
20231106,122200,469674160,6250,6250,6250,6250,105
|
|
20231106,122100,469017910,6250,6250,6250,6250,5
|
|
20231106,122000,468986660,6210,6250,6250,6210,12
|
|
20231106,121900,468912060,6250,6250,6250,6250,5
|
|
20231106,121800,468880810,6250,6250,6250,6250,5
|
|
20231106,121700,468849560,6210,6240,6250,6210,2037
|
|
20231106,121600,456124600,6240,6240,6240,6240,30
|
|
20231106,121500,455937400,6240,6240,6240,6240,6
|
|
20231106,121400,455899960,6210,6240,6240,6210,22
|
|
20231106,121300,455762980,6240,6240,6240,6240,5
|
|
20231106,121200,455731780,6240,6240,6240,6240,5
|
|
20231106,121100,455700580,6210,6240,6240,6210,12
|
|
20231106,121000,455626000,6240,6240,6240,6240,5
|
|
20231106,120900,455594800,6240,6240,6240,6200,15
|
|
20231106,120800,455501600,6240,6200,6240,6200,1238
|
|
20231106,120700,447825920,6210,6240,6240,6200,3388
|
|
20231106,120600,426798390,6240,6240,6240,6220,14
|
|
20231106,120500,426711230,6240,6240,6240,6240,3
|
|
20231106,120400,426692510,6240,6240,6240,6240,30
|
|
20231106,120300,426505310,6240,6240,6240,6210,84
|
|
20231106,120200,425982850,6240,6240,6240,6240,53
|
|
20231106,120100,425652130,6240,6240,6240,6240,54
|
|
20231106,120000,425315170,6240,6240,6240,6210,115
|
|
20231106,115900,424597870,6250,6250,6250,6250,3
|
|
20231106,115800,424579120,6250,6250,6250,6250,4
|
|
20231106,115700,424554120,6250,6250,6250,6210,65
|
|
20231106,115600,424148270,6250,6210,6250,6210,153
|
|
20231106,115500,423198020,6250,6250,6250,6250,4
|
|
20231106,115400,423173020,6210,6250,6250,6210,13
|
|
20231106,115300,423092170,6250,6250,6250,6250,4
|
|
20231106,115200,423067170,6250,6250,6250,6250,5
|
|
20231106,115100,423035920,6210,6240,6250,6210,2064
|
|
20231106,115000,410186800,6250,6250,6250,6250,4
|
|
20231106,114900,410161800,6250,6250,6250,6250,5
|
|
20231106,114800,410130550,6240,6250,6250,6240,12
|
|
20231106,114700,410055650,6250,6250,6250,6250,5
|
|
20231106,114600,410024400,6250,6240,6250,6240,15
|
|
20231106,114500,409930750,6250,6250,6250,6250,3
|
|
20231106,114400,409912000,6250,6250,6250,6250,5
|
|
20231106,114300,409880750,6250,6250,6250,6240,15
|
|
20231106,114200,409787100,6250,6250,6250,6250,12
|
|
20231106,114100,409712100,6250,6250,6250,6250,5
|
|
20231106,114000,409680850,6250,6250,6250,6240,15
|
|
20231106,113900,409587200,6250,6260,6260,6250,276
|
|
20231106,113800,407862180,6260,6260,6260,6260,265
|
|
20231106,113700,406203280,6250,6260,6260,6250,115
|
|
20231106,113600,405484480,6260,6250,6260,6250,13
|
|
20231106,113500,405403210,6260,6250,6260,6250,520
|
|
20231106,113400,402148160,6260,6260,6260,6250,58
|
|
20231106,113300,401785180,6270,6270,6270,6270,2
|
|
20231106,113200,401772640,6270,6250,6270,6250,13
|
|
20231106,113100,401691150,6240,6270,6270,6230,16
|
|
20231106,113000,401591300,6270,6260,6270,6260,2503
|
|
20231106,112900,385914490,6260,6270,6270,6260,5
|
|
20231106,112800,385883160,6260,6250,6270,6250,2483
|
|
20231106,112700,370348390,6250,6250,6250,6250,3
|
|
20231106,112600,370329640,6250,6250,6250,6250,9
|
|
20231106,112500,370273390,6230,6250,6260,6230,246
|
|
20231106,112400,368736060,6250,6250,6250,6250,3
|
|
20231106,112300,368717310,6250,6230,6250,6230,14
|
|
20231106,112200,368630010,6250,6250,6250,6250,35
|
|
20231106,112100,368411260,6250,6250,6250,6250,22
|
|
20231106,112000,368273760,6250,6230,6250,6230,20
|
|
20231106,111900,368148960,6250,6250,6250,6250,6
|
|
20231106,111800,368111460,6250,6250,6250,6250,2
|
|
20231106,111700,368098960,6250,6250,6250,6240,15
|
|
20231106,111600,368005310,6250,6250,6250,6250,5
|
|
20231106,111500,367974060,6250,6250,6250,6250,6
|
|
20231106,111400,367936560,6250,6250,6250,6230,20
|
|
20231106,111300,367811760,6250,6250,6250,6250,5
|
|
20231106,111200,367780510,6250,6250,6250,6250,2
|
|
20231106,111100,367768010,6250,6250,6250,6230,15
|
|
20231106,111000,367674460,6250,6260,6260,6230,13
|
|
20231106,110900,367593340,6260,6260,6260,6260,12
|
|
20231106,110800,367518220,6260,6250,6260,6230,105
|
|
20231106,110700,366862020,6250,6240,6250,6240,5
|
|
20231106,110600,366830800,6240,6240,6240,6240,210
|
|
20231106,110500,365520400,6210,6240,6240,6210,15
|
|
20231106,110400,365427100,6240,6240,6240,6220,2760
|
|
20231106,110300,348259820,6220,6230,6240,6220,3277
|
|
20231106,110200,327845080,6230,6250,6250,6230,425
|
|
20231106,110100,325193150,6250,6250,6250,6250,241
|
|
20231106,110000,323686900,6260,6250,6260,6250,18
|
|
20231106,105900,323574320,6270,6270,6270,6250,504
|
|
20231106,105800,320424200,6260,6270,6270,6260,4
|
|
20231106,105700,320399130,6270,6260,6270,6260,15
|
|
20231106,105600,320305180,6270,6260,6270,6260,24
|
|
20231106,105500,320154900,6250,6270,6270,6250,221
|
|
20231106,105400,318773420,6270,6270,6270,6260,77
|
|
20231106,105300,318290830,6270,6270,6270,6270,4
|
|
20231106,105200,318265750,6260,6260,6270,6260,1441
|
|
20231106,105100,309245060,6260,6250,6260,6250,195
|
|
20231106,105000,308026270,6260,6250,6260,6250,1162
|
|
20231106,104900,300763740,6250,6250,6250,6250,53
|
|
20231106,104800,300432490,6250,6250,6250,6240,24
|
|
20231106,104700,300282590,6240,6250,6250,6240,4
|
|
20231106,104600,300257600,6240,6240,6240,6240,0
|
|
20231106,104500,300257600,6240,6240,6240,6240,10
|
|
20231106,104400,300195200,6250,6250,6250,6250,0
|
|
20231106,104300,300195200,6250,6250,6250,6250,529
|
|
20231106,104200,296888950,6240,6250,6250,6240,110
|
|
20231106,104100,296201560,6240,6240,6240,6240,0
|
|
20231106,104000,296201560,6240,6240,6240,6240,20
|
|
20231106,103900,296076760,6230,6240,6240,6230,809
|
|
20231106,103800,291028700,6240,6240,6240,6240,0
|
|
20231106,103700,291028700,6240,6240,6250,6240,22
|
|
20231106,103600,290891310,6240,6240,6240,6240,5
|
|
20231106,103500,290860110,6250,6250,6250,6250,3
|
|
20231106,103400,290841360,6240,6250,6250,6240,55
|
|
20231106,103300,290497710,6240,6240,6240,6240,0
|
|
20231106,103200,290497710,6240,6240,6240,6240,32
|
|
20231106,103100,290298030,6240,6240,6240,6240,310
|
|
20231106,103000,288363630,6240,6240,6240,6240,100
|
|
20231106,102900,287739630,6240,6240,6240,6240,0
|
|
20231106,102800,287739630,6240,6240,6240,6240,44
|
|
20231106,102700,287465070,6230,6230,6230,6230,0
|
|
20231106,102600,287465070,6230,6240,6240,6230,100
|
|
20231106,102500,286841960,6230,6240,6240,6230,140
|
|
20231106,102400,285968980,6240,6240,6240,6240,0
|
|
20231106,102300,285968980,6240,6240,6240,6240,0
|
|
20231106,102200,285968980,6240,6250,6250,6240,310
|
|
20231106,102100,284031580,6240,6240,6240,6240,0
|
|
20231106,102000,284031580,6240,6240,6240,6230,600
|
|
20231106,101900,280291630,6240,6240,6260,6240,81
|
|
20231106,101800,279786170,6240,6240,6240,6240,0
|
|
20231106,101700,279786170,6240,6240,6240,6240,100
|
|
20231106,101600,279162170,6240,6260,6260,6240,60
|
|
20231106,101500,278786770,6260,6260,6260,6260,100
|
|
20231106,101400,278160770,6260,6230,6260,6230,410
|
|
20231106,101300,275594470,6260,6260,6260,6260,0
|
|
20231106,101200,275594470,6260,6260,6260,6260,4
|
|
20231106,101100,275569430,6260,6250,6260,6230,1809
|
|
20231106,101000,264262970,6250,6240,6250,6240,3326
|
|
20231106,100900,243476730,6240,6240,6240,6240,8
|
|
20231106,100800,243426810,6240,6240,6240,6240,31
|
|
20231106,100700,243233370,6250,6230,6250,6230,8400
|
|
20231106,100600,190748720,6230,6230,6230,6230,48
|
|
20231106,100500,190449680,6230,6240,6240,6230,44
|
|
20231106,100400,190175240,6240,6230,6240,6230,593
|
|
20231106,100300,186480350,6240,6230,6240,6230,421
|
|
20231106,100200,183857500,6220,6230,6230,6220,12
|
|
20231106,100100,183782840,6230,6230,6230,6230,21
|
|
20231106,100000,183652010,6230,6230,6230,6230,200
|
|
20231106,095900,182406010,6230,6240,6240,6230,249
|
|
20231106,095800,180854690,6230,6230,6230,6230,1406
|
|
20231106,095700,172095310,6220,6220,6220,6220,2
|
|
20231106,095600,172082870,6220,6230,6230,6220,11
|
|
20231106,095500,172014440,6230,6220,6230,6220,201
|
|
20231106,095400,170764210,6220,6220,6220,6220,103
|
|
20231106,095300,170123550,6220,6220,6220,6220,730
|
|
20231106,095200,165582950,6220,6220,6220,6220,0
|
|
20231106,095100,165582950,6220,6220,6220,6220,10
|
|
20231106,095000,165520750,6220,6220,6220,6220,30
|
|
20231106,094900,165334150,6230,6230,6230,6230,0
|
|
20231106,094800,165334150,6230,6230,6230,6220,413
|
|
20231106,094700,162761260,6230,6230,6230,6230,0
|
|
20231106,094600,162761260,6230,6220,6230,6220,2858
|
|
20231106,094500,144961940,6210,6200,6210,6200,110
|
|
20231106,094400,144278940,6210,6210,6210,6210,310
|
|
20231106,094300,142353840,6210,6200,6210,6200,1504
|
|
20231106,094200,133029000,6210,6210,6210,6210,6
|
|
20231106,094100,132991740,6210,6210,6210,6210,2
|
|
20231106,094000,132979320,6210,6210,6210,6210,27
|
|
20231106,093900,132811650,6200,6210,6210,6200,25
|
|
20231106,093800,132656450,6210,6210,6210,6210,87
|
|
20231106,093700,132116180,6210,6220,6220,6200,977
|
|
20231106,093600,126053840,6220,6210,6220,6210,112
|
|
20231106,093500,125358310,6220,6220,6220,6220,28
|
|
20231106,093400,125184150,6220,6220,6220,6220,1
|
|
20231106,093300,125177930,6220,6220,6220,6220,141
|
|
20231106,093200,124300910,6220,6220,6220,6220,15
|
|
20231106,093100,124207610,6230,6230,6230,6230,2
|
|
20231106,093000,124195150,6210,6210,6210,6210,23
|
|
20231106,092900,124052320,6220,6220,6220,6220,20
|
|
20231106,092800,123927920,6220,6210,6220,6210,2135
|
|
20231106,092700,110657780,6200,6200,6200,6200,10
|
|
20231106,092600,110595780,6200,6200,6200,6200,781
|
|
20231106,092500,105753580,6190,6190,6190,6190,0
|
|
20231106,092400,105753580,6190,6190,6190,6190,5
|
|
20231106,092300,105722630,6200,6200,6200,6200,270
|
|
20231106,092200,104048630,6200,6200,6200,6200,0
|
|
20231106,092100,104048630,6200,6200,6200,6200,0
|
|
20231106,092000,104048630,6200,6200,6200,6200,0
|
|
20231106,091900,104048630,6200,6200,6200,6200,0
|
|
20231106,091800,104048630,6200,6190,6200,6190,181
|
|
20231106,091700,102926470,6200,6190,6200,6190,1012
|
|
20231106,091600,96654540,6180,6180,6180,6180,3
|
|
20231106,091500,96636000,6190,6200,6200,6190,4
|
|
20231106,091400,96611230,6200,6200,6200,6200,5
|
|
20231106,091300,96580230,6200,6190,6200,6190,277
|
|
20231106,091200,94863650,6210,6200,6210,6200,3867
|
|
20231106,091100,70886640,6200,6210,6210,6200,807
|
|
20231106,091000,65880980,6220,6180,6220,6180,988
|
|
20231106,090900,59752130,6210,6180,6210,6180,496
|
|
20231106,090800,56683410,6180,6170,6180,6170,41
|
|
20231106,090700,56430200,6180,6200,6200,6180,242
|
|
20231106,090600,54934600,6200,6210,6210,6200,374
|
|
20231106,090500,52615440,6210,6210,6210,6200,2113
|
|
20231106,090400,39493720,6210,6200,6210,6200,1327
|
|
20231106,090300,31253990,6200,6200,6200,6200,97
|
|
20231106,090200,30652590,6200,6220,6220,6200,410
|
|
20231106,090100,28106850,6230,6220,6230,6220,207
|
|
20231106,090000,26817530,6230,6170,6230,6160,4342
|