603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231109,190000,279652630,6060,6060,6060,6060,2967
|
|
20231109,185900,279652630,6060,6060,6060,6060,0
|
|
20231109,185800,279652630,6060,6060,6060,6060,0
|
|
20231109,185700,279652630,6060,6060,6060,6060,0
|
|
20231109,185600,279652630,6060,6060,6060,6060,0
|
|
20231109,185500,279652630,6060,6060,6060,6060,0
|
|
20231109,185400,279652630,6060,6060,6060,6060,0
|
|
20231109,185300,279652630,6060,6060,6060,6060,0
|
|
20231109,185200,279652630,6060,6060,6060,6060,0
|
|
20231109,185100,279652630,6060,6060,6060,6060,0
|
|
20231109,185000,279652630,6060,6060,6060,6060,0
|
|
20231109,184900,279652630,6060,6060,6060,6060,0
|
|
20231109,184800,279652630,6060,6060,6060,6060,0
|
|
20231109,184700,279652630,6060,6060,6060,6060,0
|
|
20231109,184600,279652630,6060,6060,6060,6060,0
|
|
20231109,184500,279652630,6060,6060,6060,6060,0
|
|
20231109,184400,279652630,6060,6060,6060,6060,0
|
|
20231109,184300,279652630,6060,6060,6060,6060,0
|
|
20231109,184200,279652630,6060,6060,6060,6060,0
|
|
20231109,184100,279652630,6060,6060,6060,6060,0
|
|
20231109,184000,279652630,6060,6060,6060,6060,0
|
|
20231109,183900,279652630,6060,6060,6060,6060,0
|
|
20231109,183800,279652630,6060,6060,6060,6060,0
|
|
20231109,183700,279652630,6060,6060,6060,6060,0
|
|
20231109,183600,279652630,6060,6060,6060,6060,0
|
|
20231109,183500,279652630,6060,6060,6060,6060,0
|
|
20231109,183400,279652630,6060,6060,6060,6060,0
|
|
20231109,183300,279652630,6060,6060,6060,6060,0
|
|
20231109,183200,279652630,6060,6060,6060,6060,0
|
|
20231109,183100,279652630,6060,6060,6060,6060,0
|
|
20231109,183000,279652630,6060,6060,6060,6060,2967
|
|
20231109,182900,279652630,6060,6060,6060,6060,0
|
|
20231109,182800,279652630,6060,6060,6060,6060,0
|
|
20231109,182700,279652630,6060,6060,6060,6060,0
|
|
20231109,182600,279652630,6060,6060,6060,6060,0
|
|
20231109,182500,279652630,6060,6060,6060,6060,0
|
|
20231109,182400,279652630,6060,6060,6060,6060,0
|
|
20231109,182300,279652630,6060,6060,6060,6060,0
|
|
20231109,182200,279652630,6060,6060,6060,6060,0
|
|
20231109,182100,279652630,6060,6060,6060,6060,0
|
|
20231109,182000,279652630,6060,6060,6060,6060,0
|
|
20231109,181900,279652630,6060,6060,6060,6060,0
|
|
20231109,181800,279652630,6060,6060,6060,6060,0
|
|
20231109,181700,279652630,6060,6060,6060,6060,0
|
|
20231109,181600,279652630,6060,6060,6060,6060,0
|
|
20231109,181500,279652630,6060,6060,6060,6060,0
|
|
20231109,181400,279652630,6060,6060,6060,6060,0
|
|
20231109,181300,279652630,6060,6060,6060,6060,0
|
|
20231109,181200,279652630,6060,6060,6060,6060,0
|
|
20231109,181100,279652630,6060,6060,6060,6060,0
|
|
20231109,181000,279652630,6060,6060,6060,6060,0
|
|
20231109,180900,279652630,6060,6060,6060,6060,0
|
|
20231109,180800,279652630,6060,6060,6060,6060,0
|
|
20231109,180700,279652630,6060,6060,6060,6060,0
|
|
20231109,180600,279652630,6060,6060,6060,6060,0
|
|
20231109,180500,279652630,6060,6060,6060,6060,0
|
|
20231109,180400,279652630,6060,6060,6060,6060,0
|
|
20231109,180300,279652630,6060,6060,6060,6060,0
|
|
20231109,180200,279652630,6060,6060,6060,6060,0
|
|
20231109,180100,279652630,6060,6060,6060,6060,0
|
|
20231109,180000,279652630,6060,6060,6060,6060,2967
|
|
20231109,175900,279652630,6060,6060,6060,6060,0
|
|
20231109,175800,279652630,6060,6060,6060,6060,0
|
|
20231109,175700,279652630,6060,6060,6060,6060,0
|
|
20231109,175600,279652630,6060,6060,6060,6060,0
|
|
20231109,175500,279652630,6060,6060,6060,6060,0
|
|
20231109,175400,279652630,6060,6060,6060,6060,0
|
|
20231109,175300,279652630,6060,6060,6060,6060,0
|
|
20231109,175200,279652630,6060,6060,6060,6060,0
|
|
20231109,175100,279652630,6060,6060,6060,6060,0
|
|
20231109,175000,279652630,6060,6060,6060,6060,0
|
|
20231109,174900,279652630,6060,6060,6060,6060,0
|
|
20231109,174800,279652630,6060,6060,6060,6060,0
|
|
20231109,174700,279652630,6060,6060,6060,6060,0
|
|
20231109,174600,279652630,6060,6060,6060,6060,0
|
|
20231109,174500,279652630,6060,6060,6060,6060,0
|
|
20231109,174400,279652630,6060,6060,6060,6060,0
|
|
20231109,174300,279652630,6060,6060,6060,6060,0
|
|
20231109,174200,279652630,6060,6060,6060,6060,0
|
|
20231109,174100,279652630,6060,6060,6060,6060,0
|
|
20231109,174000,279652630,6060,6060,6060,6060,0
|
|
20231109,173900,279652630,6060,6060,6060,6060,0
|
|
20231109,173800,279652630,6060,6060,6060,6060,0
|
|
20231109,173700,279652630,6060,6060,6060,6060,0
|
|
20231109,173600,279652630,6060,6060,6060,6060,0
|
|
20231109,173500,279652630,6060,6060,6060,6060,0
|
|
20231109,173400,279652630,6060,6060,6060,6060,0
|
|
20231109,173300,279652630,6060,6060,6060,6060,0
|
|
20231109,173200,279652630,6060,6060,6060,6060,0
|
|
20231109,173100,279652630,6060,6060,6060,6060,0
|
|
20231109,173000,279652630,6060,6060,6060,6060,2967
|
|
20231109,172900,279652630,6060,6060,6060,6060,0
|
|
20231109,172800,279652630,6060,6060,6060,6060,0
|
|
20231109,172700,279652630,6060,6060,6060,6060,0
|
|
20231109,172600,279652630,6060,6060,6060,6060,0
|
|
20231109,172500,279652630,6060,6060,6060,6060,0
|
|
20231109,172400,279652630,6060,6060,6060,6060,0
|
|
20231109,172300,279652630,6060,6060,6060,6060,0
|
|
20231109,172200,279652630,6060,6060,6060,6060,0
|
|
20231109,172100,279652630,6060,6060,6060,6060,0
|
|
20231109,172000,279652630,6060,6060,6060,6060,0
|
|
20231109,171900,279652630,6060,6060,6060,6060,0
|
|
20231109,171800,279652630,6060,6060,6060,6060,0
|
|
20231109,171700,279652630,6060,6060,6060,6060,0
|
|
20231109,171600,279652630,6060,6060,6060,6060,0
|
|
20231109,171500,279652630,6060,6060,6060,6060,0
|
|
20231109,171400,279652630,6060,6060,6060,6060,0
|
|
20231109,171300,279652630,6060,6060,6060,6060,0
|
|
20231109,171200,279652630,6060,6060,6060,6060,0
|
|
20231109,171100,279652630,6060,6060,6060,6060,0
|
|
20231109,171000,279652630,6060,6060,6060,6060,0
|
|
20231109,170900,279652630,6060,6060,6060,6060,0
|
|
20231109,170800,279652630,6060,6060,6060,6060,0
|
|
20231109,170700,279652630,6060,6060,6060,6060,0
|
|
20231109,170600,279652630,6060,6060,6060,6060,0
|
|
20231109,170500,279652630,6060,6060,6060,6060,0
|
|
20231109,170400,279652630,6060,6060,6060,6060,0
|
|
20231109,170300,279652630,6060,6060,6060,6060,0
|
|
20231109,170200,279652630,6060,6060,6060,6060,0
|
|
20231109,170100,279652630,6060,6060,6060,6060,0
|
|
20231109,170000,279652630,6060,6060,6060,6060,2967
|
|
20231109,165900,279652630,6060,6060,6060,6060,0
|
|
20231109,165800,279652630,6060,6060,6060,6060,0
|
|
20231109,165700,279652630,6060,6060,6060,6060,0
|
|
20231109,165600,279652630,6060,6060,6060,6060,0
|
|
20231109,165500,279652630,6060,6060,6060,6060,0
|
|
20231109,165400,279652630,6060,6060,6060,6060,0
|
|
20231109,165300,279652630,6060,6060,6060,6060,0
|
|
20231109,165200,279652630,6060,6060,6060,6060,0
|
|
20231109,165100,279652630,6060,6060,6060,6060,0
|
|
20231109,165000,279652630,6060,6060,6060,6060,0
|
|
20231109,164900,279652630,6060,6060,6060,6060,0
|
|
20231109,164800,279652630,6060,6060,6060,6060,0
|
|
20231109,164700,279652630,6060,6060,6060,6060,0
|
|
20231109,164600,279652630,6060,6060,6060,6060,0
|
|
20231109,164500,279652630,6060,6060,6060,6060,0
|
|
20231109,164400,279652630,6060,6060,6060,6060,0
|
|
20231109,164300,279652630,6060,6060,6060,6060,0
|
|
20231109,164200,279652630,6060,6060,6060,6060,0
|
|
20231109,164100,279652630,6060,6060,6060,6060,0
|
|
20231109,164000,279652630,6060,6060,6060,6060,0
|
|
20231109,163900,279652630,6060,6060,6060,6060,0
|
|
20231109,163800,279652630,6060,6060,6060,6060,0
|
|
20231109,163700,279652630,6060,6060,6060,6060,0
|
|
20231109,163600,279652630,6060,6060,6060,6060,0
|
|
20231109,163500,279652630,6060,6060,6060,6060,0
|
|
20231109,163400,279652630,6060,6060,6060,6060,0
|
|
20231109,163300,279652630,6060,6060,6060,6060,0
|
|
20231109,163200,279652630,6060,6060,6060,6060,0
|
|
20231109,163100,279652630,6060,6060,6060,6060,0
|
|
20231109,163000,279652630,6060,6060,6060,6060,2967
|
|
20231109,162900,279652630,6060,6060,6060,6060,0
|
|
20231109,162800,279652630,6060,6060,6060,6060,0
|
|
20231109,162700,279652630,6060,6060,6060,6060,0
|
|
20231109,162600,279652630,6060,6060,6060,6060,0
|
|
20231109,162500,279652630,6060,6060,6060,6060,0
|
|
20231109,162400,279652630,6060,6060,6060,6060,0
|
|
20231109,162300,279652630,6060,6060,6060,6060,0
|
|
20231109,162200,279652630,6060,6060,6060,6060,0
|
|
20231109,162100,279652630,6060,6060,6060,6060,0
|
|
20231109,162000,279652630,6060,6060,6060,6060,0
|
|
20231109,161900,279652630,6060,6060,6060,6060,0
|
|
20231109,161800,279652630,6060,6060,6060,6060,0
|
|
20231109,161700,279652630,6060,6060,6060,6060,0
|
|
20231109,161600,279652630,6060,6060,6060,6060,0
|
|
20231109,161500,279652630,6060,6060,6060,6060,0
|
|
20231109,161400,279652630,6060,6060,6060,6060,0
|
|
20231109,161300,279652630,6060,6060,6060,6060,0
|
|
20231109,161200,279652630,6060,6060,6060,6060,0
|
|
20231109,161100,279652630,6060,6060,6060,6060,0
|
|
20231109,161000,279652630,6060,6060,6060,6060,0
|
|
20231109,160900,279652630,6060,6060,6060,6060,0
|
|
20231109,160800,279652630,6060,6060,6060,6060,0
|
|
20231109,160700,279652630,6060,6060,6060,6060,0
|
|
20231109,160600,279652630,6060,6060,6060,6060,0
|
|
20231109,160500,279652630,6060,6060,6060,6060,0
|
|
20231109,160400,279652630,6060,6060,6060,6060,0
|
|
20231109,160300,279652630,6060,6060,6060,6060,0
|
|
20231109,160200,279652630,6060,6060,6060,6060,0
|
|
20231109,160100,279652630,6060,6060,6060,6060,0
|
|
20231109,160000,279652630,6060,6060,6060,6060,2967
|
|
20231109,155900,279652630,6060,6060,6060,6060,0
|
|
20231109,155800,279652630,6060,6060,6060,6060,0
|
|
20231109,155700,279652630,6060,6060,6060,6060,0
|
|
20231109,155600,279652630,6060,6060,6060,6060,0
|
|
20231109,155500,279652630,6060,6060,6060,6060,0
|
|
20231109,155400,279652630,6060,6060,6060,6060,0
|
|
20231109,155300,279652630,6060,6060,6060,6060,0
|
|
20231109,155200,279652630,6060,6060,6060,6060,0
|
|
20231109,155100,279652630,6060,6060,6060,6060,0
|
|
20231109,155000,279652630,6060,6060,6060,6060,0
|
|
20231109,154900,279652630,6060,6060,6060,6060,0
|
|
20231109,154800,279652630,6060,6060,6060,6060,0
|
|
20231109,154700,279652630,6060,6060,6060,6060,0
|
|
20231109,154600,279652630,6060,6060,6060,6060,0
|
|
20231109,154500,279652630,6060,6060,6060,6060,0
|
|
20231109,154400,279652630,6060,6060,6060,6060,0
|
|
20231109,154300,279652630,6060,6060,6060,6060,0
|
|
20231109,154200,279652630,6060,6060,6060,6060,0
|
|
20231109,154100,279652630,6060,6060,6060,6060,0
|
|
20231109,154000,279652630,6060,6060,6060,6060,0
|
|
20231109,153900,279652630,6060,6060,6060,6060,0
|
|
20231109,153800,279652630,6060,6060,6060,6060,0
|
|
20231109,153700,279652630,6060,6060,6060,6060,0
|
|
20231109,153600,279652630,6060,6060,6060,6060,0
|
|
20231109,153500,279652630,6060,6060,6060,6060,0
|
|
20231109,153400,279652630,6060,6060,6060,6060,0
|
|
20231109,153300,279652630,6060,6060,6060,6060,0
|
|
20231109,153200,279652630,6060,6060,6060,6060,0
|
|
20231109,153100,279652630,6060,6060,6060,6060,0
|
|
20231109,153000,279652630,6060,6060,6060,6060,5934
|
|
20231109,152900,261672610,6080,6080,6080,6080,0
|
|
20231109,152800,261672610,6080,6080,6080,6080,0
|
|
20231109,152700,261672610,6080,6080,6080,6080,0
|
|
20231109,152600,261672610,6080,6080,6080,6080,0
|
|
20231109,152500,261672610,6080,6080,6080,6080,0
|
|
20231109,152400,261672610,6080,6080,6080,6080,0
|
|
20231109,152300,261672610,6080,6080,6080,6080,0
|
|
20231109,152200,261672610,6080,6080,6080,6080,0
|
|
20231109,152100,261672610,6080,6080,6080,6080,0
|
|
20231109,152000,261672610,6080,6080,6080,6080,0
|
|
20231109,151900,261672610,6080,6070,6080,6070,43
|
|
20231109,151800,261411310,6070,6070,6080,6070,42
|
|
20231109,151700,261156340,6080,6080,6080,6080,0
|
|
20231109,151600,261156340,6080,6080,6080,6080,1
|
|
20231109,151500,261150260,6080,6080,6080,6070,62
|
|
20231109,151400,260773570,6080,6070,6080,6070,10
|
|
20231109,151300,260712860,6080,6070,6080,6070,28
|
|
20231109,151200,260542890,6080,6070,6080,6070,20
|
|
20231109,151100,260421480,6080,6080,6080,6080,0
|
|
20231109,151000,260421480,6080,6070,6080,6070,29
|
|
20231109,150900,260245440,6090,6090,6090,6090,0
|
|
20231109,150800,260245440,6090,6080,6090,6080,12
|
|
20231109,150700,260172470,6070,6070,6070,6070,1555
|
|
20231109,150600,250733620,6090,6090,6090,6090,1
|
|
20231109,150500,250727530,6070,6070,6070,6070,9
|
|
20231109,150400,250672900,6090,6080,6090,6080,23
|
|
20231109,150300,250532870,6080,6080,6080,6080,1
|
|
20231109,150200,250526790,6090,6070,6090,6070,101
|
|
20231109,150100,249913700,6070,6070,6070,6070,7
|
|
20231109,150000,249871210,6080,6080,6080,6080,49
|
|
20231109,145900,249573290,6080,6080,6080,6080,3
|
|
20231109,145800,249555050,6090,6090,6090,6090,1
|
|
20231109,145700,249548960,6090,6090,6090,6090,0
|
|
20231109,145600,249548960,6090,6090,6090,6090,2
|
|
20231109,145500,249536780,6090,6090,6090,6090,0
|
|
20231109,145400,249536780,6090,6070,6090,6070,882
|
|
20231109,145300,244177640,6070,6070,6070,6070,633
|
|
20231109,145200,240335330,6080,6080,6080,6080,0
|
|
20231109,145100,240335330,6080,6080,6080,6080,1
|
|
20231109,145000,240329250,6070,6070,6070,6070,220
|
|
20231109,144900,238993850,6080,6080,6080,6080,9
|
|
20231109,144800,238939130,6080,6070,6080,6070,7
|
|
20231109,144700,238896630,6080,6070,6080,6070,8
|
|
20231109,144600,238848060,6080,6080,6080,6080,0
|
|
20231109,144500,238848060,6080,6070,6080,6070,17
|
|
20231109,144400,238744860,6080,6080,6080,6080,10
|
|
20231109,144300,238684060,6080,6080,6080,6080,0
|
|
20231109,144200,238684060,6080,6080,6080,6080,6
|
|
20231109,144100,238647580,6060,6070,6080,6060,116
|
|
20231109,144000,237943520,6070,6070,6070,6070,5
|
|
20231109,143900,237913170,6070,6070,6070,6070,1294
|
|
20231109,143800,230058590,6070,6070,6070,6070,0
|
|
20231109,143700,230058590,6070,6070,6070,6070,0
|
|
20231109,143600,230058590,6070,6070,6070,6070,0
|
|
20231109,143500,230058590,6070,6070,6070,6070,100
|
|
20231109,143400,229451590,6080,6080,6080,6080,30
|
|
20231109,143300,229269190,6080,6080,6080,6080,82
|
|
20231109,143200,228770630,6080,6080,6080,6080,10
|
|
20231109,143100,228709830,6070,6070,6070,6070,21
|
|
20231109,143000,228582360,6070,6070,6070,6070,0
|
|
20231109,142900,228582360,6070,6070,6070,6070,45
|
|
20231109,142800,228309210,6080,6080,6080,6080,50
|
|
20231109,142700,228005210,6080,6080,6080,6080,200
|
|
20231109,142600,226789210,6080,6080,6080,6080,500
|
|
20231109,142500,223749210,6080,6080,6080,6080,510
|
|
20231109,142400,220648410,6080,6080,6080,6080,0
|
|
20231109,142300,220648410,6080,6080,6080,6080,0
|
|
20231109,142200,220648410,6080,6070,6080,6070,96
|
|
20231109,142100,220065290,6070,6070,6070,6070,415
|
|
20231109,142000,217546240,6080,6080,6080,6080,0
|
|
20231109,141900,217546240,6080,6080,6080,6080,1
|
|
20231109,141800,217540160,6080,6080,6080,6080,5
|
|
20231109,141700,217509760,6080,6080,6080,6080,0
|
|
20231109,141600,217509760,6080,6080,6080,6080,302
|
|
20231109,141500,215673600,6080,6080,6080,6080,1
|
|
20231109,141400,215667520,6070,6070,6070,6070,211
|
|
20231109,141300,214386750,6080,6070,6080,6070,140
|
|
20231109,141200,213536650,6070,6070,6070,6070,0
|
|
20231109,141100,213536650,6070,6070,6070,6070,1238
|
|
20231109,141000,206021990,6070,6070,6070,6070,0
|
|
20231109,140900,206021990,6070,6070,6070,6070,0
|
|
20231109,140800,206021990,6070,6070,6070,6070,15
|
|
20231109,140700,205930940,6080,6080,6080,6080,0
|
|
20231109,140600,205930940,6080,6080,6080,6080,50
|
|
20231109,140500,205626940,6080,6080,6080,6080,2
|
|
20231109,140400,205614780,6080,6080,6080,6080,0
|
|
20231109,140300,205614780,6080,6070,6080,6070,22
|
|
20231109,140200,205481080,6080,6080,6080,6080,1
|
|
20231109,140100,205475000,6080,6080,6080,6080,10
|
|
20231109,140000,205414200,6080,6080,6080,6080,0
|
|
20231109,135900,205414200,6080,6080,6080,6080,0
|
|
20231109,135800,205414200,6080,6080,6080,6080,0
|
|
20231109,135700,205414200,6080,6080,6080,6080,0
|
|
20231109,135600,205414200,6080,6070,6080,6070,344
|
|
20231109,135500,203325940,6080,6080,6080,6080,20
|
|
20231109,135400,203204340,6080,6080,6080,6080,100
|
|
20231109,135300,202596340,6070,6070,6070,6070,0
|
|
20231109,135200,202596340,6070,6080,6080,6070,3
|
|
20231109,135100,202578110,6080,6080,6080,6080,135
|
|
20231109,135000,201757310,6080,6080,6080,6080,57
|
|
20231109,134900,201410750,6080,6080,6080,6080,13
|
|
20231109,134800,201331710,6080,6080,6080,6080,0
|
|
20231109,134700,201331710,6080,6080,6080,6080,0
|
|
20231109,134600,201331710,6080,6080,6080,6080,1
|
|
20231109,134500,201325630,6090,6090,6090,6090,0
|
|
20231109,134400,201325630,6090,6090,6090,6090,0
|
|
20231109,134300,201325630,6090,6090,6090,6090,300
|
|
20231109,134200,199498630,6090,6090,6090,6090,4
|
|
20231109,134100,199474270,6080,6080,6080,6080,0
|
|
20231109,134000,199474270,6080,6080,6080,6080,0
|
|
20231109,133900,199474270,6080,6080,6080,6080,0
|
|
20231109,133800,199474270,6080,6080,6080,6080,161
|
|
20231109,133700,198495390,6090,6090,6090,6090,1
|
|
20231109,133600,198489300,6090,6090,6090,6090,0
|
|
20231109,133500,198489300,6090,6090,6090,6090,0
|
|
20231109,133400,198489300,6090,6090,6090,6090,0
|
|
20231109,133300,198489300,6090,6090,6090,6090,0
|
|
20231109,133200,198489300,6090,6090,6090,6090,159
|
|
20231109,133100,197520990,6090,6090,6090,6090,0
|
|
20231109,133000,197520990,6090,6090,6090,6090,0
|
|
20231109,132900,197520990,6090,6090,6090,6090,1
|
|
20231109,132800,197514900,6080,6080,6080,6080,1
|
|
20231109,132700,197508820,6090,6090,6090,6090,13
|
|
20231109,132600,197429650,6090,6090,6090,6090,0
|
|
20231109,132500,197429650,6090,6090,6090,6090,705
|
|
20231109,132400,193136200,6080,6080,6080,6080,0
|
|
20231109,132300,193136200,6080,6080,6080,6080,0
|
|
20231109,132200,193136200,6080,6080,6080,6080,300
|
|
20231109,132100,191312200,6080,6080,6080,6080,0
|
|
20231109,132000,191312200,6080,6080,6080,6080,207
|
|
20231109,131900,190053640,6080,6080,6080,6080,5
|
|
20231109,131800,190023240,6090,6090,6090,6090,0
|
|
20231109,131700,190023240,6090,6090,6090,6090,0
|
|
20231109,131600,190023240,6090,6090,6090,6090,82
|
|
20231109,131500,189523860,6090,6090,6090,6090,50
|
|
20231109,131400,189219360,6070,6070,6070,6070,0
|
|
20231109,131300,189219360,6070,6070,6070,6070,3
|
|
20231109,131200,189201150,6070,6070,6070,6070,1047
|
|
20231109,131100,182845860,6070,6070,6070,6070,1103
|
|
20231109,131000,176150650,6070,6070,6070,6070,0
|
|
20231109,130900,176150650,6070,6070,6070,6070,0
|
|
20231109,130800,176150650,6070,6080,6080,6070,1500
|
|
20231109,130700,167038280,6090,6090,6090,6090,0
|
|
20231109,130600,167038280,6090,6090,6090,6090,0
|
|
20231109,130500,167038280,6090,6090,6090,6090,1
|
|
20231109,130400,167032190,6080,6080,6080,6080,35
|
|
20231109,130300,166819390,6080,6080,6080,6080,0
|
|
20231109,130200,166819390,6080,6080,6080,6080,0
|
|
20231109,130100,166819390,6080,6080,6080,6080,0
|
|
20231109,130000,166819390,6080,6080,6080,6080,0
|
|
20231109,125900,166819390,6080,6080,6080,6080,0
|
|
20231109,125800,166819390,6080,6080,6080,6080,50
|
|
20231109,125700,166515390,6080,6080,6080,6080,0
|
|
20231109,125600,166515390,6080,6080,6080,6080,0
|
|
20231109,125500,166515390,6080,6080,6080,6080,189
|
|
20231109,125400,165366270,6070,6070,6070,6070,500
|
|
20231109,125300,162331270,6080,6080,6080,6080,0
|
|
20231109,125200,162331270,6080,6080,6080,6080,20
|
|
20231109,125100,162209670,6080,6080,6080,6080,0
|
|
20231109,125000,162209670,6080,6080,6080,6080,0
|
|
20231109,124900,162209670,6080,6080,6080,6080,0
|
|
20231109,124800,162209670,6080,6080,6080,6080,1
|
|
20231109,124700,162203590,6070,6070,6070,6070,511
|
|
20231109,124600,159101820,6070,6070,6070,6070,0
|
|
20231109,124500,159101820,6070,6070,6070,6070,0
|
|
20231109,124400,159101820,6070,6070,6070,6070,0
|
|
20231109,124300,159101820,6070,6070,6070,6070,0
|
|
20231109,124200,159101820,6070,6070,6070,6070,0
|
|
20231109,124100,159101820,6070,6070,6070,6070,500
|
|
20231109,124000,156066820,6080,6080,6080,6080,231
|
|
20231109,123900,154662340,6080,6080,6080,6080,635
|
|
20231109,123800,150801540,6080,6080,6090,6080,1054
|
|
20231109,123700,144393210,6090,6090,6090,6090,0
|
|
20231109,123600,144393210,6090,6090,6090,6090,0
|
|
20231109,123500,144393210,6090,6090,6090,6090,0
|
|
20231109,123400,144393210,6090,6090,6090,6090,0
|
|
20231109,123300,144393210,6090,6090,6090,6090,1
|
|
20231109,123200,144387120,6090,6090,6090,6090,0
|
|
20231109,123100,144387120,6090,6090,6090,6090,0
|
|
20231109,123000,144387120,6090,6090,6090,6090,0
|
|
20231109,122900,144387120,6090,6090,6090,6090,100
|
|
20231109,122800,143778120,6090,6090,6090,6090,0
|
|
20231109,122700,143778120,6090,6090,6090,6090,0
|
|
20231109,122600,143778120,6090,6090,6090,6090,1
|
|
20231109,122500,143772030,6080,6080,6080,6080,0
|
|
20231109,122400,143772030,6080,6080,6080,6080,0
|
|
20231109,122300,143772030,6080,6080,6080,6080,0
|
|
20231109,122200,143772030,6080,6080,6080,6080,0
|
|
20231109,122100,143772030,6080,6080,6080,6080,4
|
|
20231109,122000,143747710,6080,6080,6080,6080,577
|
|
20231109,121900,140239550,6090,6090,6090,6090,0
|
|
20231109,121800,140239550,6090,6090,6090,6090,5
|
|
20231109,121700,140209100,6090,6090,6090,6090,3
|
|
20231109,121600,140190830,6090,6090,6090,6090,0
|
|
20231109,121500,140190830,6090,6090,6090,6090,0
|
|
20231109,121400,140190830,6090,6090,6090,6090,1
|
|
20231109,121300,140184740,6090,6090,6090,6090,0
|
|
20231109,121200,140184740,6090,6090,6090,6090,86
|
|
20231109,121100,139661000,6100,6100,6100,6100,1
|
|
20231109,121000,139654900,6090,6090,6090,6090,0
|
|
20231109,120900,139654900,6090,6090,6090,6090,104
|
|
20231109,120800,139021540,6110,6110,6110,6110,0
|
|
20231109,120700,139021540,6110,6110,6110,6110,0
|
|
20231109,120600,139021540,6110,6090,6110,6090,11
|
|
20231109,120500,138954530,6100,6100,6100,6100,205
|
|
20231109,120400,137704030,6100,6100,6100,6100,80
|
|
20231109,120300,137216030,6100,6100,6100,6100,0
|
|
20231109,120200,137216030,6100,6100,6100,6100,1
|
|
20231109,120100,137209930,6110,6110,6110,6110,0
|
|
20231109,120000,137209930,6110,6110,6110,6110,0
|
|
20231109,115900,137209930,6110,6110,6110,6110,0
|
|
20231109,115800,137209930,6110,6110,6110,6110,0
|
|
20231109,115700,137209930,6110,6110,6110,6110,0
|
|
20231109,115600,137209930,6110,6110,6110,6110,0
|
|
20231109,115500,137209930,6110,6110,6110,6110,0
|
|
20231109,115400,137209930,6110,6110,6110,6100,12
|
|
20231109,115300,137136710,6100,6100,6100,6100,204
|
|
20231109,115200,135892310,6100,6100,6100,6100,0
|
|
20231109,115100,135892310,6100,6100,6100,6100,0
|
|
20231109,115000,135892310,6100,6100,6100,6100,0
|
|
20231109,114900,135892310,6100,6100,6100,6100,77
|
|
20231109,114800,135422610,6100,6110,6110,6100,2
|
|
20231109,114700,135410400,6100,6100,6100,6100,0
|
|
20231109,114600,135410400,6100,6100,6100,6100,0
|
|
20231109,114500,135410400,6100,6100,6100,6100,0
|
|
20231109,114400,135410400,6100,6100,6100,6100,0
|
|
20231109,114300,135410400,6100,6100,6100,6100,0
|
|
20231109,114200,135410400,6100,6100,6100,6100,0
|
|
20231109,114100,135410400,6100,6100,6100,6100,25
|
|
20231109,114000,135257900,6100,6100,6100,6100,10
|
|
20231109,113900,135196900,6100,6100,6100,6100,9
|
|
20231109,113800,135142000,6100,6100,6100,6100,0
|
|
20231109,113700,135142000,6100,6100,6100,6100,50
|
|
20231109,113600,134837000,6100,6100,6100,6100,0
|
|
20231109,113500,134837000,6100,6100,6100,6100,0
|
|
20231109,113400,134837000,6100,6100,6100,6100,0
|
|
20231109,113300,134837000,6100,6100,6100,6100,20
|
|
20231109,113200,134715000,6100,6100,6100,6100,0
|
|
20231109,113100,134715000,6100,6100,6100,6100,8
|
|
20231109,113000,134666200,6090,6090,6090,6090,0
|
|
20231109,112900,134666200,6090,6090,6090,6090,1
|
|
20231109,112800,134660110,6090,6090,6090,6090,0
|
|
20231109,112700,134660110,6090,6090,6090,6090,1
|
|
20231109,112600,134654020,6100,6100,6100,6100,1
|
|
20231109,112500,134647920,6090,6090,6090,6090,0
|
|
20231109,112400,134647920,6090,6090,6090,6090,0
|
|
20231109,112300,134647920,6090,6090,6090,6090,0
|
|
20231109,112200,134647920,6090,6090,6090,6090,0
|
|
20231109,112100,134647920,6090,6090,6090,6090,0
|
|
20231109,112000,134647920,6090,6090,6090,6090,0
|
|
20231109,111900,134647920,6090,6090,6090,6090,1
|
|
20231109,111800,134641830,6100,6110,6110,6100,3
|
|
20231109,111700,134623520,6100,6100,6100,6100,0
|
|
20231109,111600,134623520,6100,6100,6100,6100,0
|
|
20231109,111500,134623520,6100,6100,6100,6100,0
|
|
20231109,111400,134623520,6100,6100,6100,6100,1
|
|
20231109,111300,134617420,6090,6090,6090,6090,1
|
|
20231109,111200,134611330,6090,6090,6090,6090,60
|
|
20231109,111100,134245930,6090,6090,6090,6090,0
|
|
20231109,111000,134245930,6090,6090,6090,6090,0
|
|
20231109,110900,134245930,6090,6090,6090,6090,0
|
|
20231109,110800,134245930,6090,6090,6090,6090,0
|
|
20231109,110700,134245930,6090,6100,6100,6090,112
|
|
20231109,110600,133562800,6100,6100,6100,6100,343
|
|
20231109,110500,131470500,6100,6100,6100,6100,0
|
|
20231109,110400,131470500,6100,6100,6100,6100,0
|
|
20231109,110300,131470500,6100,6100,6100,6100,3
|
|
20231109,110200,131452200,6100,6100,6100,6100,0
|
|
20231109,110100,131452200,6100,6100,6100,6100,0
|
|
20231109,110000,131452200,6100,6100,6100,6100,0
|
|
20231109,105900,131452200,6100,6100,6100,6100,1
|
|
20231109,105800,131446100,6100,6100,6100,6100,32
|
|
20231109,105700,131250900,6100,6100,6100,6100,0
|
|
20231109,105600,131250900,6100,6110,6110,6100,315
|
|
20231109,105500,129326390,6110,6110,6110,6110,1
|
|
20231109,105400,129320280,6130,6130,6130,6130,0
|
|
20231109,105300,129320280,6130,6130,6130,6130,0
|
|
20231109,105200,129320280,6130,6130,6130,6130,10
|
|
20231109,105100,129258980,6130,6130,6130,6130,0
|
|
20231109,105000,129258980,6130,6130,6130,6130,0
|
|
20231109,104900,129258980,6130,6130,6130,6130,0
|
|
20231109,104800,129258980,6130,6130,6130,6130,0
|
|
20231109,104700,129258980,6130,6130,6130,6130,0
|
|
20231109,104600,129258980,6130,6130,6130,6130,1
|
|
20231109,104500,129252850,6130,6130,6130,6130,0
|
|
20231109,104400,129252850,6130,6130,6130,6130,0
|
|
20231109,104300,129252850,6130,6130,6130,6130,0
|
|
20231109,104200,129252850,6130,6130,6130,6130,0
|
|
20231109,104100,129252850,6130,6130,6130,6130,0
|
|
20231109,104000,129252850,6130,6130,6130,6130,1
|
|
20231109,103900,129246720,6120,6120,6120,6120,122
|
|
20231109,103800,128500080,6120,6120,6120,6120,0
|
|
20231109,103700,128500080,6120,6120,6120,6120,108
|
|
20231109,103600,127839120,6120,6130,6130,6120,2
|
|
20231109,103500,127826870,6120,6120,6120,6120,28
|
|
20231109,103400,127655510,6120,6120,6120,6120,221
|
|
20231109,103300,126302990,6110,6110,6110,6110,30
|
|
20231109,103200,126119690,6100,6100,6100,6100,248
|
|
20231109,103100,124606890,6100,6100,6100,6100,212
|
|
20231109,103000,123313690,6110,6110,6110,6110,0
|
|
20231109,102900,123313690,6110,6110,6110,6110,0
|
|
20231109,102800,123313690,6110,6110,6110,6110,0
|
|
20231109,102700,123313690,6110,6100,6110,6100,1276
|
|
20231109,102600,115529480,6090,6090,6090,6090,0
|
|
20231109,102500,115529480,6090,6090,6090,6090,125
|
|
20231109,102400,114768230,6090,6090,6090,6090,390
|
|
20231109,102300,112393130,6100,6090,6100,6090,861
|
|
20231109,102200,107145550,6090,6090,6090,6090,535
|
|
20231109,102100,103887400,6080,6080,6080,6080,0
|
|
20231109,102000,103887400,6080,6080,6080,6080,0
|
|
20231109,101900,103887400,6080,6080,6080,6080,0
|
|
20231109,101800,103887400,6080,6080,6080,6080,147
|
|
20231109,101700,102993640,6080,6080,6080,6080,5
|
|
20231109,101600,102963240,6080,6080,6080,6080,25
|
|
20231109,101500,102811240,6080,6080,6080,6080,82
|
|
20231109,101400,102312680,6080,6080,6080,6080,54
|
|
20231109,101300,101984360,6070,6070,6070,6070,0
|
|
20231109,101200,101984360,6070,6070,6070,6070,60
|
|
20231109,101100,101620160,6080,6080,6080,6080,2
|
|
20231109,101000,101608000,6080,6080,6080,6080,56
|
|
20231109,100900,101267520,6090,6090,6090,6090,0
|
|
20231109,100800,101267520,6090,6090,6090,6090,0
|
|
20231109,100700,101267520,6090,6090,6090,6090,0
|
|
20231109,100600,101267520,6090,6090,6090,6090,0
|
|
20231109,100500,101267520,6090,6090,6090,6090,0
|
|
20231109,100400,101267520,6090,6090,6090,6090,80
|
|
20231109,100300,100780320,6090,6090,6090,6090,6
|
|
20231109,100200,100743780,6090,6090,6090,6090,0
|
|
20231109,100100,100743780,6090,6070,6090,6070,101
|
|
20231109,100000,100129150,6090,6090,6090,6090,436
|
|
20231109,095900,97473910,6070,6070,6070,6070,1
|
|
20231109,095800,97467840,6060,6060,6060,6060,0
|
|
20231109,095700,97467840,6060,6060,6060,6060,0
|
|
20231109,095600,97467840,6060,6060,6060,6060,0
|
|
20231109,095500,97467840,6060,6060,6060,6060,0
|
|
20231109,095400,97467840,6060,6060,6060,6060,0
|
|
20231109,095300,97467840,6060,6080,6090,6060,1266
|
|
20231109,095200,89779460,6090,6090,6090,6090,0
|
|
20231109,095100,89779460,6090,6090,6090,6090,0
|
|
20231109,095000,89779460,6090,6090,6090,6090,2
|
|
20231109,094900,89767280,6090,6090,6090,6090,0
|
|
20231109,094800,89767280,6090,6090,6090,6090,0
|
|
20231109,094700,89767280,6090,6090,6090,6090,0
|
|
20231109,094600,89767280,6090,6090,6090,6090,3
|
|
20231109,094500,89749010,6090,6080,6090,6080,812
|
|
20231109,094400,84804030,6080,6080,6080,6080,0
|
|
20231109,094300,84804030,6080,6060,6080,6060,437
|
|
20231109,094200,82148470,6060,6070,6070,6060,1500
|
|
20231109,094100,73048300,6090,6090,6090,6090,0
|
|
20231109,094000,73048300,6090,6070,6090,6070,149
|
|
20231109,093900,72143730,6080,6070,6080,6070,51
|
|
20231109,093800,71834150,6080,6080,6080,6070,1204
|
|
20231109,093700,64525710,6080,6080,6080,6080,2340
|
|
20231109,093600,50298510,6090,6090,6090,6090,10
|
|
20231109,093500,50237610,6080,6080,6080,6080,1
|
|
20231109,093400,50231530,6090,6100,6100,6090,56
|
|
20231109,093300,49890430,6090,6100,6100,6090,2337
|
|
20231109,093200,35657580,6100,6120,6120,6100,511
|
|
20231109,093100,32540440,6120,6120,6120,6120,301
|
|
20231109,093000,30698320,6120,6110,6120,6110,75
|
|
20231109,092900,30240060,6110,6110,6110,6110,60
|
|
20231109,092800,29873460,6100,6100,6100,6100,1
|
|
20231109,092700,29867360,6100,6110,6110,6100,652
|
|
20231109,092600,25883660,6110,6110,6110,6110,500
|
|
20231109,092500,22828660,6100,6100,6100,6100,0
|
|
20231109,092400,22828660,6100,6100,6100,6100,1
|
|
20231109,092300,22822560,6090,6100,6100,6090,31
|
|
20231109,092200,22633760,6110,6110,6110,6110,0
|
|
20231109,092100,22633760,6110,6110,6110,6110,0
|
|
20231109,092000,22633760,6110,6110,6110,6110,1
|
|
20231109,091900,22627650,6110,6110,6110,6110,12
|
|
20231109,091800,22554330,6110,6110,6110,6110,0
|
|
20231109,091700,22554330,6110,6110,6110,6110,6
|
|
20231109,091600,22517670,6110,6110,6110,6110,0
|
|
20231109,091500,22517670,6110,6110,6110,6110,0
|
|
20231109,091400,22517670,6110,6110,6110,6110,0
|
|
20231109,091300,22517670,6110,6110,6110,6110,100
|
|
20231109,091200,21906670,6110,6110,6110,6110,0
|
|
20231109,091100,21906670,6110,6110,6110,6110,0
|
|
20231109,091000,21906670,6110,6090,6110,6090,870
|
|
20231109,090900,16608330,6110,6110,6110,6110,2
|
|
20231109,090800,16596110,6110,6110,6110,6110,0
|
|
20231109,090700,16596110,6110,6110,6110,6110,0
|
|
20231109,090600,16596110,6110,6090,6110,6090,64
|
|
20231109,090500,16206330,6110,6100,6110,6100,6
|
|
20231109,090400,16169720,6110,6110,6110,6110,1
|
|
20231109,090300,16163610,6100,6110,6110,6100,2017
|
|
20231109,090200,3859740,6110,6110,6110,6110,13
|
|
20231109,090100,3780310,6120,6130,6130,6120,40
|
|
20231109,090000,3535410,6170,6170,6170,6170,573
|