602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,185900,397944740,6180,6180,6180,6180,408
|
|
20231107,185800,397944740,6180,6180,6180,6180,0
|
|
20231107,185700,397944740,6180,6180,6180,6180,0
|
|
20231107,185600,397944740,6180,6180,6180,6180,0
|
|
20231107,185500,397944740,6180,6180,6180,6180,0
|
|
20231107,185400,397944740,6180,6180,6180,6180,0
|
|
20231107,185300,397944740,6180,6180,6180,6180,0
|
|
20231107,185200,397944740,6180,6180,6180,6180,0
|
|
20231107,185100,397944740,6180,6180,6180,6180,0
|
|
20231107,185000,397944740,6180,6180,6180,6180,0
|
|
20231107,184900,397944740,6180,6180,6180,6180,0
|
|
20231107,184800,397944740,6180,6180,6180,6180,0
|
|
20231107,184700,397944740,6180,6180,6180,6180,0
|
|
20231107,184600,397944740,6180,6180,6180,6180,0
|
|
20231107,184500,397944740,6180,6180,6180,6180,0
|
|
20231107,184400,397944740,6180,6180,6180,6180,0
|
|
20231107,184300,397944740,6180,6180,6180,6180,0
|
|
20231107,184200,397944740,6180,6180,6180,6180,0
|
|
20231107,184100,397944740,6180,6180,6180,6180,0
|
|
20231107,184000,397944740,6180,6180,6180,6180,0
|
|
20231107,183900,397944740,6180,6180,6180,6180,0
|
|
20231107,183800,397944740,6180,6180,6180,6180,0
|
|
20231107,183700,397944740,6180,6180,6180,6180,0
|
|
20231107,183600,397944740,6180,6180,6180,6180,0
|
|
20231107,183500,397944740,6180,6180,6180,6180,0
|
|
20231107,183400,397944740,6180,6180,6180,6180,0
|
|
20231107,183300,397944740,6180,6180,6180,6180,0
|
|
20231107,183200,397944740,6180,6180,6180,6180,0
|
|
20231107,183100,397944740,6180,6180,6180,6180,0
|
|
20231107,183000,397944740,6180,6180,6180,6180,0
|
|
20231107,182900,397944740,6180,6180,6180,6180,408
|
|
20231107,182800,397944740,6180,6180,6180,6180,0
|
|
20231107,182700,397944740,6180,6180,6180,6180,0
|
|
20231107,182600,397944740,6180,6180,6180,6180,0
|
|
20231107,182500,397944740,6180,6180,6180,6180,0
|
|
20231107,182400,397944740,6180,6180,6180,6180,0
|
|
20231107,182300,397944740,6180,6180,6180,6180,0
|
|
20231107,182200,397944740,6180,6180,6180,6180,0
|
|
20231107,182100,397944740,6180,6180,6180,6180,0
|
|
20231107,182000,397944740,6180,6180,6180,6180,0
|
|
20231107,181900,397944740,6180,6180,6180,6180,0
|
|
20231107,181800,397944740,6180,6180,6180,6180,0
|
|
20231107,181700,397944740,6180,6180,6180,6180,0
|
|
20231107,181600,397944740,6180,6180,6180,6180,0
|
|
20231107,181500,397944740,6180,6180,6180,6180,0
|
|
20231107,181400,397944740,6180,6180,6180,6180,0
|
|
20231107,181300,397944740,6180,6180,6180,6180,0
|
|
20231107,181200,397944740,6180,6180,6180,6180,0
|
|
20231107,181100,397944740,6180,6180,6180,6180,0
|
|
20231107,181000,397944740,6180,6180,6180,6180,0
|
|
20231107,180900,397944740,6180,6180,6180,6180,0
|
|
20231107,180800,397944740,6180,6180,6180,6180,0
|
|
20231107,180700,397944740,6180,6180,6180,6180,0
|
|
20231107,180600,397944740,6180,6180,6180,6180,0
|
|
20231107,180500,397944740,6180,6180,6180,6180,0
|
|
20231107,180400,397944740,6180,6180,6180,6180,0
|
|
20231107,180300,397944740,6180,6180,6180,6180,0
|
|
20231107,180200,397944740,6180,6180,6180,6180,0
|
|
20231107,180100,397944740,6180,6180,6180,6180,0
|
|
20231107,180000,397944740,6180,6180,6180,6180,0
|
|
20231107,175900,397944740,6180,6180,6180,6180,408
|
|
20231107,175800,397944740,6180,6180,6180,6180,0
|
|
20231107,175700,397944740,6180,6180,6180,6180,0
|
|
20231107,175600,397944740,6180,6180,6180,6180,0
|
|
20231107,175500,397944740,6180,6180,6180,6180,0
|
|
20231107,175400,397944740,6180,6180,6180,6180,0
|
|
20231107,175300,397944740,6180,6180,6180,6180,0
|
|
20231107,175200,397944740,6180,6180,6180,6180,0
|
|
20231107,175100,397944740,6180,6180,6180,6180,0
|
|
20231107,175000,397944740,6180,6180,6180,6180,0
|
|
20231107,174900,397944740,6180,6180,6180,6180,0
|
|
20231107,174800,397944740,6180,6180,6180,6180,0
|
|
20231107,174700,397944740,6180,6180,6180,6180,0
|
|
20231107,174600,397944740,6180,6180,6180,6180,0
|
|
20231107,174500,397944740,6180,6180,6180,6180,0
|
|
20231107,174400,397944740,6180,6180,6180,6180,0
|
|
20231107,174300,397944740,6180,6180,6180,6180,0
|
|
20231107,174200,397944740,6180,6180,6180,6180,0
|
|
20231107,174100,397944740,6180,6180,6180,6180,0
|
|
20231107,174000,397944740,6180,6180,6180,6180,0
|
|
20231107,173900,397944740,6180,6180,6180,6180,0
|
|
20231107,173800,397944740,6180,6180,6180,6180,0
|
|
20231107,173700,397944740,6180,6180,6180,6180,0
|
|
20231107,173600,397944740,6180,6180,6180,6180,0
|
|
20231107,173500,397944740,6180,6180,6180,6180,0
|
|
20231107,173400,397944740,6180,6180,6180,6180,0
|
|
20231107,173300,397944740,6180,6180,6180,6180,0
|
|
20231107,173200,397944740,6180,6180,6180,6180,0
|
|
20231107,173100,397944740,6180,6180,6180,6180,0
|
|
20231107,173000,397944740,6180,6180,6180,6180,0
|
|
20231107,172900,397944740,6180,6180,6180,6180,408
|
|
20231107,172800,397944740,6180,6180,6180,6180,0
|
|
20231107,172700,397944740,6180,6180,6180,6180,0
|
|
20231107,172600,397944740,6180,6180,6180,6180,0
|
|
20231107,172500,397944740,6180,6180,6180,6180,0
|
|
20231107,172400,397944740,6180,6180,6180,6180,0
|
|
20231107,172300,397944740,6180,6180,6180,6180,0
|
|
20231107,172200,397944740,6180,6180,6180,6180,0
|
|
20231107,172100,397944740,6180,6180,6180,6180,0
|
|
20231107,172000,397944740,6180,6180,6180,6180,0
|
|
20231107,171900,397944740,6180,6180,6180,6180,0
|
|
20231107,171800,397944740,6180,6180,6180,6180,0
|
|
20231107,171700,397944740,6180,6180,6180,6180,0
|
|
20231107,171600,397944740,6180,6180,6180,6180,0
|
|
20231107,171500,397944740,6180,6180,6180,6180,0
|
|
20231107,171400,397944740,6180,6180,6180,6180,0
|
|
20231107,171300,397944740,6180,6180,6180,6180,0
|
|
20231107,171200,397944740,6180,6180,6180,6180,0
|
|
20231107,171100,397944740,6180,6180,6180,6180,0
|
|
20231107,171000,397944740,6180,6180,6180,6180,0
|
|
20231107,170900,397944740,6180,6180,6180,6180,0
|
|
20231107,170800,397944740,6180,6180,6180,6180,0
|
|
20231107,170700,397944740,6180,6180,6180,6180,0
|
|
20231107,170600,397944740,6180,6180,6180,6180,0
|
|
20231107,170500,397944740,6180,6180,6180,6180,0
|
|
20231107,170400,397944740,6180,6180,6180,6180,0
|
|
20231107,170300,397944740,6180,6180,6180,6180,0
|
|
20231107,170200,397944740,6180,6180,6180,6180,0
|
|
20231107,170100,397944740,6180,6180,6180,6180,0
|
|
20231107,170000,397944740,6180,6180,6180,6180,0
|
|
20231107,165900,397944740,6180,6180,6180,6180,408
|
|
20231107,165800,397944740,6180,6180,6180,6180,0
|
|
20231107,165700,397944740,6180,6180,6180,6180,0
|
|
20231107,165600,397944740,6180,6180,6180,6180,0
|
|
20231107,165500,397944740,6180,6180,6180,6180,0
|
|
20231107,165400,397944740,6180,6180,6180,6180,0
|
|
20231107,165300,397944740,6180,6180,6180,6180,0
|
|
20231107,165200,397944740,6180,6180,6180,6180,0
|
|
20231107,165100,397944740,6180,6180,6180,6180,0
|
|
20231107,165000,397944740,6180,6180,6180,6180,0
|
|
20231107,164900,397944740,6180,6180,6180,6180,0
|
|
20231107,164800,397944740,6180,6180,6180,6180,0
|
|
20231107,164700,397944740,6180,6180,6180,6180,0
|
|
20231107,164600,397944740,6180,6180,6180,6180,0
|
|
20231107,164500,397944740,6180,6180,6180,6180,0
|
|
20231107,164400,397944740,6180,6180,6180,6180,0
|
|
20231107,164300,397944740,6180,6180,6180,6180,0
|
|
20231107,164200,397944740,6180,6180,6180,6180,0
|
|
20231107,164100,397944740,6180,6180,6180,6180,0
|
|
20231107,164000,397944740,6180,6180,6180,6180,0
|
|
20231107,163900,397944740,6180,6180,6180,6180,0
|
|
20231107,163800,397944740,6180,6180,6180,6180,0
|
|
20231107,163700,397944740,6180,6180,6180,6180,0
|
|
20231107,163600,397944740,6180,6180,6180,6180,0
|
|
20231107,163500,397944740,6180,6180,6180,6180,0
|
|
20231107,163400,397944740,6180,6180,6180,6180,0
|
|
20231107,163300,397944740,6180,6180,6180,6180,0
|
|
20231107,163200,397944740,6180,6180,6180,6180,0
|
|
20231107,163100,397944740,6180,6180,6180,6180,0
|
|
20231107,163000,397944740,6180,6180,6180,6180,0
|
|
20231107,162900,397944740,6180,6180,6180,6180,408
|
|
20231107,162800,397944740,6180,6180,6180,6180,0
|
|
20231107,162700,397944740,6180,6180,6180,6180,0
|
|
20231107,162600,397944740,6180,6180,6180,6180,0
|
|
20231107,162500,397944740,6180,6180,6180,6180,0
|
|
20231107,162400,397944740,6180,6180,6180,6180,0
|
|
20231107,162300,397944740,6180,6180,6180,6180,0
|
|
20231107,162200,397944740,6180,6180,6180,6180,0
|
|
20231107,162100,397944740,6180,6180,6180,6180,0
|
|
20231107,162000,397944740,6180,6180,6180,6180,0
|
|
20231107,161900,397944740,6180,6180,6180,6180,0
|
|
20231107,161800,397944740,6180,6180,6180,6180,0
|
|
20231107,161700,397944740,6180,6180,6180,6180,0
|
|
20231107,161600,397944740,6180,6180,6180,6180,0
|
|
20231107,161500,397944740,6180,6180,6180,6180,0
|
|
20231107,161400,397944740,6180,6180,6180,6180,0
|
|
20231107,161300,397944740,6180,6180,6180,6180,0
|
|
20231107,161200,397944740,6180,6180,6180,6180,0
|
|
20231107,161100,397944740,6180,6180,6180,6180,0
|
|
20231107,161000,397944740,6180,6180,6180,6180,0
|
|
20231107,160900,397944740,6180,6180,6180,6180,0
|
|
20231107,160800,397944740,6180,6180,6180,6180,0
|
|
20231107,160700,397944740,6180,6180,6180,6180,0
|
|
20231107,160600,397944740,6180,6180,6180,6180,0
|
|
20231107,160500,397944740,6180,6180,6180,6180,0
|
|
20231107,160400,397944740,6180,6180,6180,6180,0
|
|
20231107,160300,397944740,6180,6180,6180,6180,0
|
|
20231107,160200,397944740,6180,6180,6180,6180,0
|
|
20231107,160100,397944740,6180,6180,6180,6180,0
|
|
20231107,160000,397944740,6180,6180,6180,6180,0
|
|
20231107,155900,397944740,6180,6180,6180,6180,408
|
|
20231107,155800,397944740,6180,6180,6180,6180,0
|
|
20231107,155700,397944740,6180,6180,6180,6180,0
|
|
20231107,155600,397944740,6180,6180,6180,6180,0
|
|
20231107,155500,397944740,6180,6180,6180,6180,0
|
|
20231107,155400,397944740,6180,6180,6180,6180,0
|
|
20231107,155300,397944740,6180,6180,6180,6180,0
|
|
20231107,155200,397944740,6180,6180,6180,6180,0
|
|
20231107,155100,397944740,6180,6180,6180,6180,0
|
|
20231107,155000,397944740,6180,6180,6180,6180,0
|
|
20231107,154900,397944740,6180,6180,6180,6180,0
|
|
20231107,154800,397944740,6180,6180,6180,6180,0
|
|
20231107,154700,397944740,6180,6180,6180,6180,0
|
|
20231107,154600,397944740,6180,6180,6180,6180,0
|
|
20231107,154500,397944740,6180,6180,6180,6180,0
|
|
20231107,154400,397944740,6180,6180,6180,6180,0
|
|
20231107,154300,397944740,6180,6180,6180,6180,0
|
|
20231107,154200,397944740,6180,6180,6180,6180,0
|
|
20231107,154100,397944740,6180,6180,6180,6180,0
|
|
20231107,154000,397944740,6180,6180,6180,6180,0
|
|
20231107,153900,397944740,6180,6180,6180,6180,0
|
|
20231107,153800,397944740,6180,6180,6180,6180,0
|
|
20231107,153700,397944740,6180,6180,6180,6180,0
|
|
20231107,153600,397944740,6180,6180,6180,6180,0
|
|
20231107,153500,397944740,6180,6180,6180,6180,0
|
|
20231107,153400,397944740,6180,6180,6180,6180,0
|
|
20231107,153300,397944740,6180,6180,6180,6180,0
|
|
20231107,153200,397944740,6180,6180,6180,6180,0
|
|
20231107,153100,397944740,6180,6180,6180,6180,0
|
|
20231107,153000,397944740,6180,6180,6180,6180,408
|
|
20231107,152900,395423300,6180,6180,6180,6180,0
|
|
20231107,152800,395423300,6180,6180,6180,6180,0
|
|
20231107,152700,395423300,6180,6180,6180,6180,0
|
|
20231107,152600,395423300,6180,6180,6180,6180,0
|
|
20231107,152500,395423300,6180,6180,6180,6180,0
|
|
20231107,152400,395423300,6180,6180,6180,6180,0
|
|
20231107,152300,395423300,6180,6180,6180,6180,0
|
|
20231107,152200,395423300,6180,6180,6180,6180,0
|
|
20231107,152100,395423300,6180,6180,6180,6180,0
|
|
20231107,152000,395423300,6180,6180,6180,6180,0
|
|
20231107,151900,395423300,6180,6150,6180,6140,89
|
|
20231107,151800,394874320,6180,6140,6180,6140,148
|
|
20231107,151700,393961600,6180,6150,6180,6150,200
|
|
20231107,151600,392726390,6160,6160,6160,6160,0
|
|
20231107,151500,392726390,6160,6160,6160,6160,0
|
|
20231107,151400,392726390,6160,6160,6160,6160,302
|
|
20231107,151300,390866070,6120,6120,6120,6120,100
|
|
20231107,151200,390254070,6170,6160,6170,6160,300
|
|
20231107,151100,388405220,6130,6130,6130,6130,11
|
|
20231107,151000,388337790,6160,6160,6160,6160,0
|
|
20231107,150900,388337790,6160,6160,6160,6160,0
|
|
20231107,150800,388337790,6160,6160,6160,6160,0
|
|
20231107,150700,388337790,6160,6160,6170,6160,510
|
|
20231107,150600,385195390,6120,6120,6120,6120,22
|
|
20231107,150500,385060750,6160,6160,6160,6160,0
|
|
20231107,150400,385060750,6160,6160,6160,6160,0
|
|
20231107,150300,385060750,6160,6160,6160,6160,1
|
|
20231107,150200,385054590,6110,6140,6140,6110,2431
|
|
20231107,150100,370177090,6160,6160,6160,6160,0
|
|
20231107,150000,370177090,6160,6150,6160,6150,5
|
|
20231107,145900,370146330,6160,6160,6160,6160,0
|
|
20231107,145800,370146330,6160,6150,6160,6150,302
|
|
20231107,145700,368289010,6150,6150,6150,6150,0
|
|
20231107,145600,368289010,6150,6150,6150,6150,0
|
|
20231107,145500,368289010,6150,6150,6150,6150,0
|
|
20231107,145400,368289010,6150,6150,6150,6150,0
|
|
20231107,145300,368289010,6150,6150,6150,6150,100
|
|
20231107,145200,367674010,6150,6150,6150,6150,1
|
|
20231107,145100,367667860,6130,6130,6130,6130,0
|
|
20231107,145000,367667860,6130,6130,6130,6130,0
|
|
20231107,144900,367667860,6130,6130,6130,6130,0
|
|
20231107,144800,367667860,6130,6130,6130,6130,0
|
|
20231107,144700,367667860,6130,6130,6130,6130,24
|
|
20231107,144600,367520740,6130,6130,6130,6130,0
|
|
20231107,144500,367520740,6130,6130,6130,6130,0
|
|
20231107,144400,367520740,6130,6140,6140,6130,700
|
|
20231107,144300,363229370,6150,6150,6150,6150,80
|
|
20231107,144200,362737370,6140,6140,6140,6140,0
|
|
20231107,144100,362737370,6140,6140,6140,6140,0
|
|
20231107,144000,362737370,6140,6140,6140,6140,2
|
|
20231107,143900,362725090,6130,6130,6130,6130,10
|
|
20231107,143800,362663790,6130,6130,6130,6130,1
|
|
20231107,143700,362657660,6140,6140,6140,6140,400
|
|
20231107,143600,360201660,6140,6140,6140,6140,0
|
|
20231107,143500,360201660,6140,6140,6140,6140,0
|
|
20231107,143400,360201660,6140,6140,6140,6140,0
|
|
20231107,143300,360201660,6140,6140,6140,6140,160
|
|
20231107,143200,359219260,6140,6140,6140,6140,0
|
|
20231107,143100,359219260,6140,6130,6140,6130,119
|
|
20231107,143000,358489730,6130,6130,6130,6130,0
|
|
20231107,142900,358489730,6130,6130,6130,6130,30
|
|
20231107,142800,358305830,6130,6130,6130,6130,1
|
|
20231107,142700,358299700,6130,6130,6130,6130,2
|
|
20231107,142600,358287440,6130,6130,6130,6130,0
|
|
20231107,142500,358287440,6130,6120,6130,6120,118
|
|
20231107,142400,357565100,6130,6130,6130,6130,99
|
|
20231107,142300,356958230,6130,6130,6130,6120,443
|
|
20231107,142200,354246880,6140,6130,6140,6130,85
|
|
20231107,142100,353725810,6140,6140,6140,6140,0
|
|
20231107,142000,353725810,6140,6140,6140,6140,0
|
|
20231107,141900,353725810,6140,6140,6140,6140,13
|
|
20231107,141800,353645990,6140,6140,6140,6140,0
|
|
20231107,141700,353645990,6140,6140,6140,6140,3
|
|
20231107,141600,353627570,6160,6160,6160,6160,0
|
|
20231107,141500,353627570,6160,6160,6160,6160,0
|
|
20231107,141400,353627570,6160,6160,6160,6160,1
|
|
20231107,141300,353621410,6140,6150,6150,6140,8
|
|
20231107,141200,353572260,6140,6140,6140,6140,0
|
|
20231107,141100,353572260,6140,6150,6150,6140,6
|
|
20231107,141000,353535400,6130,6130,6130,6130,0
|
|
20231107,140900,353535400,6130,6130,6130,6130,30
|
|
20231107,140800,353351500,6160,6160,6160,6160,1
|
|
20231107,140700,353345340,6110,6110,6110,6110,0
|
|
20231107,140600,353345340,6110,6140,6140,6110,800
|
|
20231107,140500,348452780,6140,6160,6160,6140,18
|
|
20231107,140400,348341940,6160,6160,6160,6160,0
|
|
20231107,140300,348341940,6160,6160,6160,6160,0
|
|
20231107,140200,348341940,6160,6160,6160,6160,0
|
|
20231107,140100,348341940,6160,6160,6160,6160,0
|
|
20231107,140000,348341940,6160,6160,6160,6160,0
|
|
20231107,135900,348341940,6160,6160,6160,6160,1
|
|
20231107,135800,348335780,6160,6160,6160,6160,0
|
|
20231107,135700,348335780,6160,6140,6160,6140,1000
|
|
20231107,135600,342180610,6140,6140,6140,6140,0
|
|
20231107,135500,342180610,6140,6140,6140,6140,0
|
|
20231107,135400,342180610,6140,6140,6140,6140,0
|
|
20231107,135300,342180610,6140,6140,6140,6140,0
|
|
20231107,135200,342180610,6140,6140,6140,6140,0
|
|
20231107,135100,342180610,6140,6140,6140,6140,0
|
|
20231107,135000,342180610,6140,6140,6140,6140,0
|
|
20231107,134900,342180610,6140,6140,6140,6140,0
|
|
20231107,134800,342180610,6140,6140,6140,6140,1
|
|
20231107,134700,342174470,6110,6110,6110,6110,0
|
|
20231107,134600,342174470,6110,6110,6110,6110,0
|
|
20231107,134500,342174470,6110,6110,6110,6110,0
|
|
20231107,134400,342174470,6110,6110,6110,6110,0
|
|
20231107,134300,342174470,6110,6120,6120,6110,11
|
|
20231107,134200,342107250,6120,6120,6120,6120,0
|
|
20231107,134100,342107250,6120,6120,6120,6120,9
|
|
20231107,134000,342052170,6130,6130,6130,6130,0
|
|
20231107,133900,342052170,6130,6130,6130,6130,1
|
|
20231107,133800,342046040,6120,6130,6130,6120,36
|
|
20231107,133700,341825710,6120,6120,6120,6120,343
|
|
20231107,133600,339726550,6120,6120,6120,6120,1
|
|
20231107,133500,339720430,6120,6120,6120,6120,911
|
|
20231107,133400,334145110,6130,6120,6130,6120,11
|
|
20231107,133300,334077780,6130,6130,6130,6130,0
|
|
20231107,133200,334077780,6130,6130,6130,6130,0
|
|
20231107,133100,334077780,6130,6130,6130,6130,0
|
|
20231107,133000,334077780,6130,6130,6130,6130,0
|
|
20231107,132900,334077780,6130,6130,6130,6130,2
|
|
20231107,132800,334065520,6120,6120,6120,6120,1
|
|
20231107,132700,334059400,6120,6120,6120,6120,0
|
|
20231107,132600,334059400,6120,6120,6120,6120,188
|
|
20231107,132500,332908840,6120,6120,6120,6120,0
|
|
20231107,132400,332908840,6120,6120,6120,6120,0
|
|
20231107,132300,332908840,6120,6120,6120,6120,6
|
|
20231107,132200,332872120,6140,6140,6140,6140,11
|
|
20231107,132100,332804580,6140,6140,6140,6140,0
|
|
20231107,132000,332804580,6140,6140,6140,6140,0
|
|
20231107,131900,332804580,6140,6140,6140,6140,0
|
|
20231107,131800,332804580,6140,6130,6140,6130,500
|
|
20231107,131700,329734670,6130,6130,6130,6130,150
|
|
20231107,131600,328815170,6130,6120,6130,6120,101
|
|
20231107,131500,328197040,6120,6130,6130,6120,40
|
|
20231107,131400,327952040,6130,6130,6130,6130,0
|
|
20231107,131300,327952040,6130,6130,6130,6130,0
|
|
20231107,131200,327952040,6130,6130,6130,6130,0
|
|
20231107,131100,327952040,6130,6130,6130,6130,30
|
|
20231107,131000,327768140,6130,6130,6130,6130,1024
|
|
20231107,130900,321491020,6130,6130,6130,6130,0
|
|
20231107,130800,321491020,6130,6130,6130,6130,101
|
|
20231107,130700,320871890,6130,6130,6130,6130,1
|
|
20231107,130600,320865760,6130,6130,6130,6130,0
|
|
20231107,130500,320865760,6130,6120,6130,6120,11
|
|
20231107,130400,320798430,6120,6120,6120,6120,1005
|
|
20231107,130300,314647830,6130,6130,6130,6130,30
|
|
20231107,130200,314463930,6130,6130,6130,6130,3
|
|
20231107,130100,314445540,6120,6120,6120,6120,0
|
|
20231107,130000,314445540,6120,6120,6120,6120,0
|
|
20231107,125900,314445540,6120,6120,6120,6120,0
|
|
20231107,125800,314445540,6120,6120,6120,6120,0
|
|
20231107,125700,314445540,6120,6120,6120,6120,328
|
|
20231107,125600,312438180,6120,6120,6120,6120,10
|
|
20231107,125500,312376980,6120,6120,6120,6120,2
|
|
20231107,125400,312364740,6120,6120,6120,6120,0
|
|
20231107,125300,312364740,6120,6120,6120,6120,1
|
|
20231107,125200,312358620,6120,6120,6120,6120,8
|
|
20231107,125100,312309660,6120,6120,6120,6120,0
|
|
20231107,125000,312309660,6120,6120,6120,6120,0
|
|
20231107,124900,312309660,6120,6120,6120,6120,1
|
|
20231107,124800,312303540,6120,6120,6120,6120,1
|
|
20231107,124700,312297420,6120,6130,6130,6120,12
|
|
20231107,124600,312223880,6130,6130,6130,6130,0
|
|
20231107,124500,312223880,6130,6130,6130,6130,0
|
|
20231107,124400,312223880,6130,6130,6130,6130,81
|
|
20231107,124300,311727350,6130,6130,6130,6130,1
|
|
20231107,124200,311721220,6110,6110,6110,6110,11
|
|
20231107,124100,311654010,6110,6110,6110,6110,4
|
|
20231107,124000,311629570,6110,6120,6120,6110,54
|
|
20231107,123900,311299610,6120,6120,6120,6120,1
|
|
20231107,123800,311293490,6120,6130,6130,6120,6
|
|
20231107,123700,311256740,6130,6140,6140,6130,10
|
|
20231107,123600,311195370,6140,6140,6140,6140,2
|
|
20231107,123500,311183090,6140,6140,6140,6140,0
|
|
20231107,123400,311183090,6140,6140,6140,6140,0
|
|
20231107,123300,311183090,6140,6140,6140,6140,0
|
|
20231107,123200,311183090,6140,6140,6140,6140,0
|
|
20231107,123100,311183090,6140,6140,6140,6140,0
|
|
20231107,123000,311183090,6140,6140,6140,6140,0
|
|
20231107,122900,311183090,6140,6140,6140,6140,0
|
|
20231107,122800,311183090,6140,6140,6140,6140,0
|
|
20231107,122700,311183090,6140,6140,6140,6140,12
|
|
20231107,122600,311109410,6110,6110,6110,6110,0
|
|
20231107,122500,311109410,6110,6110,6110,6110,5
|
|
20231107,122400,311078860,6100,6100,6100,6100,982
|
|
20231107,122300,305088660,6100,6100,6100,6100,0
|
|
20231107,122200,305088660,6100,6120,6120,6100,787
|
|
20231107,122100,300287750,6140,6140,6140,6140,2
|
|
20231107,122000,300275470,6140,6140,6140,6140,10
|
|
20231107,121900,300214070,6140,6140,6140,6140,0
|
|
20231107,121800,300214070,6140,6130,6140,6130,82
|
|
20231107,121700,299711400,6130,6130,6130,6130,0
|
|
20231107,121600,299711400,6130,6110,6130,6110,100
|
|
20231107,121500,299099280,6110,6090,6110,6090,1001
|
|
20231107,121400,293003170,6110,6110,6110,6110,1
|
|
20231107,121300,292997060,6080,6080,6080,6080,903
|
|
20231107,121200,287506820,6130,6090,6130,6090,946
|
|
20231107,121100,281745640,6130,6110,6130,6100,690
|
|
20231107,121000,277536000,6150,6110,6150,6110,241
|
|
20231107,120900,276063450,6150,6150,6150,6150,1
|
|
20231107,120800,276057300,6120,6150,6150,6120,201
|
|
20231107,120700,274827150,6110,6110,6110,6110,140
|
|
20231107,120600,273971750,6150,6150,6150,6150,0
|
|
20231107,120500,273971750,6150,6120,6150,6120,6
|
|
20231107,120400,273935000,6120,6120,6120,6120,0
|
|
20231107,120300,273935000,6120,6120,6120,6120,1
|
|
20231107,120200,273928880,6120,6110,6120,6110,550
|
|
20231107,120100,270567880,6120,6120,6120,6120,688
|
|
20231107,120000,266357320,6120,6120,6120,6120,1022
|
|
20231107,115900,260102680,6150,6150,6150,6120,12
|
|
20231107,115800,260029180,6150,6150,6150,6110,124
|
|
20231107,115700,259270220,6120,6160,6160,6120,133
|
|
20231107,115600,258456220,6120,6120,6120,6120,366
|
|
20231107,115500,256216300,6120,6140,6140,6120,2407
|
|
20231107,115400,241479950,6160,6160,6160,6160,0
|
|
20231107,115300,241479950,6160,6160,6160,6160,0
|
|
20231107,115200,241479950,6160,6160,6160,6160,0
|
|
20231107,115100,241479950,6160,6160,6160,6160,0
|
|
20231107,115000,241479950,6160,6160,6160,6160,0
|
|
20231107,114900,241479950,6160,6160,6160,6160,1
|
|
20231107,114800,241473790,6160,6160,6160,6160,0
|
|
20231107,114700,241473790,6160,6160,6160,6160,0
|
|
20231107,114600,241473790,6160,6160,6160,6160,1
|
|
20231107,114500,241467630,6140,6140,6140,6140,0
|
|
20231107,114400,241467630,6140,6150,6150,6140,255
|
|
20231107,114300,239899430,6170,6170,6170,6170,0
|
|
20231107,114200,239899430,6170,6170,6170,6170,0
|
|
20231107,114100,239899430,6170,6170,6170,6170,100
|
|
20231107,114000,239282430,6170,6170,6170,6170,0
|
|
20231107,113900,239282430,6170,6170,6170,6170,0
|
|
20231107,113800,239282430,6170,6170,6170,6170,0
|
|
20231107,113700,239282430,6170,6170,6170,6170,1
|
|
20231107,113600,239276260,6170,6170,6170,6170,0
|
|
20231107,113500,239276260,6170,6170,6170,6170,0
|
|
20231107,113400,239276260,6170,6140,6170,6140,2
|
|
20231107,113300,239263950,6180,6150,6180,6150,201
|
|
20231107,113200,238023970,6170,6130,6170,6130,21
|
|
20231107,113100,237895020,6130,6160,6160,6130,277
|
|
20231107,113000,236196080,6170,6170,6170,6170,0
|
|
20231107,112900,236196080,6170,6170,6170,6170,0
|
|
20231107,112800,236196080,6170,6170,6170,6170,0
|
|
20231107,112700,236196080,6170,6170,6170,6170,0
|
|
20231107,112600,236196080,6170,6160,6170,6160,100
|
|
20231107,112500,235579850,6170,6170,6170,6170,0
|
|
20231107,112400,235579850,6170,6170,6170,6170,0
|
|
20231107,112300,235579850,6170,6140,6170,6130,801
|
|
20231107,112200,230668870,6140,6140,6140,6140,1339
|
|
20231107,112100,222447410,6170,6170,6170,6170,1
|
|
20231107,112000,222441240,6150,6160,6160,6150,3476
|
|
20231107,111900,201049080,6180,6180,6180,6180,0
|
|
20231107,111800,201049080,6180,6180,6180,6180,10
|
|
20231107,111700,200987280,6190,6190,6190,6190,0
|
|
20231107,111600,200987280,6190,6190,6190,6190,0
|
|
20231107,111500,200987280,6190,6190,6190,6190,1
|
|
20231107,111400,200981090,6160,6160,6160,6160,0
|
|
20231107,111300,200981090,6160,6160,6160,6160,178
|
|
20231107,111200,199884610,6160,6170,6170,6160,330
|
|
20231107,111100,197851790,6170,6180,6180,6170,1818
|
|
20231107,111000,186626830,6200,6200,6200,6200,0
|
|
20231107,110900,186626830,6200,6200,6200,6200,0
|
|
20231107,110800,186626830,6200,6200,6200,6200,16
|
|
20231107,110700,186527630,6200,6200,6200,6200,2
|
|
20231107,110600,186515230,6190,6200,6200,6190,551
|
|
20231107,110500,183104530,6200,6200,6200,6200,3
|
|
20231107,110400,183085930,6200,6200,6200,6200,65
|
|
20231107,110300,182682930,6220,6220,6220,6220,0
|
|
20231107,110200,182682930,6220,6220,6220,6220,0
|
|
20231107,110100,182682930,6220,6220,6220,6220,0
|
|
20231107,110000,182682930,6220,6220,6220,6220,0
|
|
20231107,105900,182682930,6220,6220,6220,6220,0
|
|
20231107,105800,182682930,6220,6220,6220,6220,0
|
|
20231107,105700,182682930,6220,6220,6220,6210,30
|
|
20231107,105600,182496340,6220,6220,6220,6220,20
|
|
20231107,105500,182371940,6220,6210,6220,6210,2
|
|
20231107,105400,182359510,6220,6220,6220,6220,0
|
|
20231107,105300,182359510,6220,6190,6220,6190,33
|
|
20231107,105200,182155180,6200,6200,6200,6200,0
|
|
20231107,105100,182155180,6200,6200,6200,6200,100
|
|
20231107,105000,181535180,6210,6210,6210,6210,276
|
|
20231107,104900,179821220,6200,6210,6210,6200,101
|
|
20231107,104800,179195010,6200,6200,6200,6200,0
|
|
20231107,104700,179195010,6200,6200,6200,6200,1000
|
|
20231107,104600,172995010,6190,6190,6190,6190,666
|
|
20231107,104500,168872470,6180,6180,6180,6180,94
|
|
20231107,104400,168291550,6180,6180,6180,6180,57
|
|
20231107,104300,167939290,6190,6190,6190,6190,105
|
|
20231107,104200,167289340,6190,6190,6190,6190,1
|
|
20231107,104100,167283150,6190,6190,6190,6190,48
|
|
20231107,104000,166986030,6190,6190,6190,6190,0
|
|
20231107,103900,166986030,6190,6190,6190,6190,1
|
|
20231107,103800,166979840,6190,6190,6190,6190,0
|
|
20231107,103700,166979840,6190,6190,6190,6190,0
|
|
20231107,103600,166979840,6190,6180,6190,6180,101
|
|
20231107,103500,166355650,6170,6170,6170,6170,0
|
|
20231107,103400,166355650,6170,6170,6170,6170,0
|
|
20231107,103300,166355650,6170,6170,6170,6170,1
|
|
20231107,103200,166349480,6170,6170,6170,6170,5
|
|
20231107,103100,166318630,6170,6170,6170,6170,0
|
|
20231107,103000,166318630,6170,6170,6170,6170,21
|
|
20231107,102900,166189060,6180,6180,6180,6180,3
|
|
20231107,102800,166170520,6190,6190,6190,6190,0
|
|
20231107,102700,166170520,6190,6190,6190,6190,0
|
|
20231107,102600,166170520,6190,6190,6190,6190,200
|
|
20231107,102500,164932520,6190,6190,6190,6190,0
|
|
20231107,102400,164932520,6190,6190,6190,6190,0
|
|
20231107,102300,164932520,6190,6190,6190,6190,0
|
|
20231107,102200,164932520,6190,6180,6190,6180,3
|
|
20231107,102100,164913970,6190,6190,6190,6190,6
|
|
20231107,102000,164876830,6160,6160,6190,6160,414
|
|
20231107,101900,162326560,6160,6160,6160,6160,0
|
|
20231107,101800,162326560,6160,6160,6160,6160,3
|
|
20231107,101700,162308080,6150,6160,6160,6150,780
|
|
20231107,101600,157507610,6190,6190,6190,6190,1
|
|
20231107,101500,157501420,6140,6150,6150,6140,500
|
|
20231107,101400,154430420,6150,6160,6160,6150,1137
|
|
20231107,101300,147436770,6160,6160,6160,6160,0
|
|
20231107,101200,147436770,6160,6160,6160,6160,201
|
|
20231107,101100,146198610,6160,6160,6160,6160,16
|
|
20231107,101000,146100050,6160,6160,6160,6160,104
|
|
20231107,100900,145459410,6160,6160,6160,6160,579
|
|
20231107,100800,141892770,6170,6170,6170,6170,216
|
|
20231107,100700,140560050,6180,6180,6180,6180,1
|
|
20231107,100600,140553870,6180,6180,6180,6180,101
|
|
20231107,100500,139929690,6190,6190,6190,6190,0
|
|
20231107,100400,139929690,6190,6190,6190,6190,101
|
|
20231107,100300,139304500,6200,6180,6200,6180,406
|
|
20231107,100200,136795400,6180,6200,6200,6180,7
|
|
20231107,100100,136752110,6220,6210,6220,6210,2
|
|
20231107,100000,136739680,6220,6220,6220,6220,0
|
|
20231107,095900,136739680,6220,6220,6220,6220,0
|
|
20231107,095800,136739680,6220,6220,6220,6220,0
|
|
20231107,095700,136739680,6220,6220,6220,6220,1
|
|
20231107,095600,136733460,6210,6210,6210,6210,500
|
|
20231107,095500,133628460,6210,6200,6210,6200,502
|
|
20231107,095400,130516040,6200,6200,6200,6190,9
|
|
20231107,095300,130460310,6200,6200,6200,6200,43
|
|
20231107,095200,130193710,6200,6170,6200,6170,146
|
|
20231107,095100,129292860,6160,6210,6210,6150,3737
|
|
20231107,095000,106222850,6210,6210,6210,6210,0
|
|
20231107,094900,106222850,6210,6210,6210,6210,0
|
|
20231107,094800,106222850,6210,6210,6210,6210,49
|
|
20231107,094700,105918560,6210,6210,6210,6200,737
|
|
20231107,094600,101343790,6220,6220,6220,6220,752
|
|
20231107,094500,96666350,6230,6230,6230,6230,0
|
|
20231107,094400,96666350,6230,6240,6240,6230,2065
|
|
20231107,094300,83801180,6230,6230,6240,6230,1106
|
|
20231107,094200,76910560,6240,6240,6240,6240,105
|
|
20231107,094100,76255360,6260,6260,6260,6260,4
|
|
20231107,094000,76230320,6260,6260,6260,6260,10
|
|
20231107,093900,76167720,6260,6260,6260,6260,2
|
|
20231107,093800,76155200,6260,6260,6260,6260,1
|
|
20231107,093700,76148940,6260,6260,6260,6260,0
|
|
20231107,093600,76148940,6260,6260,6260,6260,0
|
|
20231107,093500,76148940,6260,6240,6260,6240,27
|
|
20231107,093400,75980440,6230,6230,6230,6230,410
|
|
20231107,093300,73426140,6260,6240,6270,6240,1005
|
|
20231107,093200,67146420,6240,6240,6240,6230,1729
|
|
20231107,093100,56369720,6240,6250,6250,6240,184
|
|
20231107,093000,55221050,6240,6230,6240,6230,283
|
|
20231107,092900,53455280,6220,6220,6220,6220,0
|
|
20231107,092800,53455280,6220,6220,6220,6220,0
|
|
20231107,092700,53455280,6220,6230,6230,6220,503
|
|
20231107,092600,50324790,6230,6240,6240,6230,41
|
|
20231107,092500,50069110,6230,6240,6240,6230,192
|
|
20231107,092400,48871340,6240,6240,6240,6240,21
|
|
20231107,092300,48740300,6250,6250,6250,6250,30
|
|
20231107,092200,48552800,6250,6260,6260,6250,2102
|
|
20231107,092100,35414440,6270,6260,6270,6260,31
|
|
20231107,092000,35220370,6270,6270,6270,6260,27
|
|
20231107,091900,35051240,6270,6270,6270,6270,50
|
|
20231107,091800,34737740,6270,6270,6270,6270,193
|
|
20231107,091700,33527630,6260,6260,6260,6260,86
|
|
20231107,091600,32989270,6260,6250,6260,6250,556
|
|
20231107,091500,29509110,6240,6240,6240,6240,324
|
|
20231107,091400,27487350,6240,6240,6240,6240,0
|
|
20231107,091300,27487350,6240,6240,6240,6240,5
|
|
20231107,091200,27456150,6240,6240,6240,6230,168
|
|
20231107,091100,26409410,6240,6240,6240,6240,0
|
|
20231107,091000,26409410,6240,6240,6240,6240,164
|
|
20231107,090900,25386050,6220,6220,6220,6220,139
|
|
20231107,090800,24521470,6230,6210,6230,6210,203
|
|
20231107,090700,23260780,6240,6220,6240,6210,1339
|
|
20231107,090600,14934920,6230,6250,6250,6230,125
|
|
20231107,090500,14156070,6260,6220,6260,6210,103
|
|
20231107,090400,13515390,6260,6270,6270,6210,381
|
|
20231107,090300,11148210,6210,6250,6270,6200,1207
|
|
20231107,090200,3625640,6230,6230,6230,6230,0
|
|
20231107,090100,3625640,6230,6230,6230,6230,1
|
|
20231107,090000,3619410,6270,6280,6280,6240,578
|