602 lines
28 KiB
CSV
602 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231110,185900,263898780,6070,6070,6070,6070,1026
|
|
20231110,185800,263898780,6070,6070,6070,6070,0
|
|
20231110,185700,263898780,6070,6070,6070,6070,0
|
|
20231110,185600,263898780,6070,6070,6070,6070,0
|
|
20231110,185500,263898780,6070,6070,6070,6070,0
|
|
20231110,185400,263898780,6070,6070,6070,6070,0
|
|
20231110,185300,263898780,6070,6070,6070,6070,0
|
|
20231110,185200,263898780,6070,6070,6070,6070,0
|
|
20231110,185100,263898780,6070,6070,6070,6070,0
|
|
20231110,185000,263898780,6070,6070,6070,6070,0
|
|
20231110,184900,263898780,6070,6070,6070,6070,0
|
|
20231110,184800,263898780,6070,6070,6070,6070,0
|
|
20231110,184700,263898780,6070,6070,6070,6070,0
|
|
20231110,184600,263898780,6070,6070,6070,6070,0
|
|
20231110,184500,263898780,6070,6070,6070,6070,0
|
|
20231110,184400,263898780,6070,6070,6070,6070,0
|
|
20231110,184300,263898780,6070,6070,6070,6070,0
|
|
20231110,184200,263898780,6070,6070,6070,6070,0
|
|
20231110,184100,263898780,6070,6070,6070,6070,0
|
|
20231110,184000,263898780,6070,6070,6070,6070,0
|
|
20231110,183900,263898780,6070,6070,6070,6070,0
|
|
20231110,183800,263898780,6070,6070,6070,6070,0
|
|
20231110,183700,263898780,6070,6070,6070,6070,0
|
|
20231110,183600,263898780,6070,6070,6070,6070,0
|
|
20231110,183500,263898780,6070,6070,6070,6070,0
|
|
20231110,183400,263898780,6070,6070,6070,6070,0
|
|
20231110,183300,263898780,6070,6070,6070,6070,0
|
|
20231110,183200,263898780,6070,6070,6070,6070,0
|
|
20231110,183100,263898780,6070,6070,6070,6070,0
|
|
20231110,183000,263898780,6070,6070,6070,6070,0
|
|
20231110,182900,263898780,6070,6070,6070,6070,1026
|
|
20231110,182800,263898780,6070,6070,6070,6070,0
|
|
20231110,182700,263898780,6070,6070,6070,6070,0
|
|
20231110,182600,263898780,6070,6070,6070,6070,0
|
|
20231110,182500,263898780,6070,6070,6070,6070,0
|
|
20231110,182400,263898780,6070,6070,6070,6070,0
|
|
20231110,182300,263898780,6070,6070,6070,6070,0
|
|
20231110,182200,263898780,6070,6070,6070,6070,0
|
|
20231110,182100,263898780,6070,6070,6070,6070,0
|
|
20231110,182000,263898780,6070,6070,6070,6070,0
|
|
20231110,181900,263898780,6070,6070,6070,6070,0
|
|
20231110,181800,263898780,6070,6070,6070,6070,0
|
|
20231110,181700,263898780,6070,6070,6070,6070,0
|
|
20231110,181600,263898780,6070,6070,6070,6070,0
|
|
20231110,181500,263898780,6070,6070,6070,6070,0
|
|
20231110,181400,263898780,6070,6070,6070,6070,0
|
|
20231110,181300,263898780,6070,6070,6070,6070,0
|
|
20231110,181200,263898780,6070,6070,6070,6070,0
|
|
20231110,181100,263898780,6070,6070,6070,6070,0
|
|
20231110,181000,263898780,6070,6070,6070,6070,0
|
|
20231110,180900,263898780,6070,6070,6070,6070,0
|
|
20231110,180800,263898780,6070,6070,6070,6070,0
|
|
20231110,180700,263898780,6070,6070,6070,6070,0
|
|
20231110,180600,263898780,6070,6070,6070,6070,0
|
|
20231110,180500,263898780,6070,6070,6070,6070,0
|
|
20231110,180400,263898780,6070,6070,6070,6070,0
|
|
20231110,180300,263898780,6070,6070,6070,6070,0
|
|
20231110,180200,263898780,6070,6070,6070,6070,0
|
|
20231110,180100,263898780,6070,6070,6070,6070,0
|
|
20231110,180000,263898780,6070,6070,6070,6070,0
|
|
20231110,175900,263898780,6070,6070,6070,6070,1026
|
|
20231110,175800,263898780,6070,6070,6070,6070,0
|
|
20231110,175700,263898780,6070,6070,6070,6070,0
|
|
20231110,175600,263898780,6070,6070,6070,6070,0
|
|
20231110,175500,263898780,6070,6070,6070,6070,0
|
|
20231110,175400,263898780,6070,6070,6070,6070,0
|
|
20231110,175300,263898780,6070,6070,6070,6070,0
|
|
20231110,175200,263898780,6070,6070,6070,6070,0
|
|
20231110,175100,263898780,6070,6070,6070,6070,0
|
|
20231110,175000,263898780,6070,6070,6070,6070,0
|
|
20231110,174900,263898780,6070,6070,6070,6070,0
|
|
20231110,174800,263898780,6070,6070,6070,6070,0
|
|
20231110,174700,263898780,6070,6070,6070,6070,0
|
|
20231110,174600,263898780,6070,6070,6070,6070,0
|
|
20231110,174500,263898780,6070,6070,6070,6070,0
|
|
20231110,174400,263898780,6070,6070,6070,6070,0
|
|
20231110,174300,263898780,6070,6070,6070,6070,0
|
|
20231110,174200,263898780,6070,6070,6070,6070,0
|
|
20231110,174100,263898780,6070,6070,6070,6070,0
|
|
20231110,174000,263898780,6070,6070,6070,6070,0
|
|
20231110,173900,263898780,6070,6070,6070,6070,0
|
|
20231110,173800,263898780,6070,6070,6070,6070,0
|
|
20231110,173700,263898780,6070,6070,6070,6070,0
|
|
20231110,173600,263898780,6070,6070,6070,6070,0
|
|
20231110,173500,263898780,6070,6070,6070,6070,0
|
|
20231110,173400,263898780,6070,6070,6070,6070,0
|
|
20231110,173300,263898780,6070,6070,6070,6070,0
|
|
20231110,173200,263898780,6070,6070,6070,6070,0
|
|
20231110,173100,263898780,6070,6070,6070,6070,0
|
|
20231110,173000,263898780,6070,6070,6070,6070,0
|
|
20231110,172900,263898780,6070,6070,6070,6070,1026
|
|
20231110,172800,263898780,6070,6070,6070,6070,0
|
|
20231110,172700,263898780,6070,6070,6070,6070,0
|
|
20231110,172600,263898780,6070,6070,6070,6070,0
|
|
20231110,172500,263898780,6070,6070,6070,6070,0
|
|
20231110,172400,263898780,6070,6070,6070,6070,0
|
|
20231110,172300,263898780,6070,6070,6070,6070,0
|
|
20231110,172200,263898780,6070,6070,6070,6070,0
|
|
20231110,172100,263898780,6070,6070,6070,6070,0
|
|
20231110,172000,263898780,6070,6070,6070,6070,0
|
|
20231110,171900,263898780,6070,6070,6070,6070,0
|
|
20231110,171800,263898780,6070,6070,6070,6070,0
|
|
20231110,171700,263898780,6070,6070,6070,6070,0
|
|
20231110,171600,263898780,6070,6070,6070,6070,0
|
|
20231110,171500,263898780,6070,6070,6070,6070,0
|
|
20231110,171400,263898780,6070,6070,6070,6070,0
|
|
20231110,171300,263898780,6070,6070,6070,6070,0
|
|
20231110,171200,263898780,6070,6070,6070,6070,0
|
|
20231110,171100,263898780,6070,6070,6070,6070,0
|
|
20231110,171000,263898780,6070,6070,6070,6070,0
|
|
20231110,170900,263898780,6070,6070,6070,6070,0
|
|
20231110,170800,263898780,6070,6070,6070,6070,0
|
|
20231110,170700,263898780,6070,6070,6070,6070,0
|
|
20231110,170600,263898780,6070,6070,6070,6070,0
|
|
20231110,170500,263898780,6070,6070,6070,6070,0
|
|
20231110,170400,263898780,6070,6070,6070,6070,0
|
|
20231110,170300,263898780,6070,6070,6070,6070,0
|
|
20231110,170200,263898780,6070,6070,6070,6070,0
|
|
20231110,170100,263898780,6070,6070,6070,6070,0
|
|
20231110,170000,263898780,6070,6070,6070,6070,0
|
|
20231110,165900,263898780,6070,6070,6070,6070,1026
|
|
20231110,165800,263898780,6070,6070,6070,6070,0
|
|
20231110,165700,263898780,6070,6070,6070,6070,0
|
|
20231110,165600,263898780,6070,6070,6070,6070,0
|
|
20231110,165500,263898780,6070,6070,6070,6070,0
|
|
20231110,165400,263898780,6070,6070,6070,6070,0
|
|
20231110,165300,263898780,6070,6070,6070,6070,0
|
|
20231110,165200,263898780,6070,6070,6070,6070,0
|
|
20231110,165100,263898780,6070,6070,6070,6070,0
|
|
20231110,165000,263898780,6070,6070,6070,6070,0
|
|
20231110,164900,263898780,6070,6070,6070,6070,0
|
|
20231110,164800,263898780,6070,6070,6070,6070,0
|
|
20231110,164700,263898780,6070,6070,6070,6070,0
|
|
20231110,164600,263898780,6070,6070,6070,6070,0
|
|
20231110,164500,263898780,6070,6070,6070,6070,0
|
|
20231110,164400,263898780,6070,6070,6070,6070,0
|
|
20231110,164300,263898780,6070,6070,6070,6070,0
|
|
20231110,164200,263898780,6070,6070,6070,6070,0
|
|
20231110,164100,263898780,6070,6070,6070,6070,0
|
|
20231110,164000,263898780,6070,6070,6070,6070,0
|
|
20231110,163900,263898780,6070,6070,6070,6070,0
|
|
20231110,163800,263898780,6070,6070,6070,6070,0
|
|
20231110,163700,263898780,6070,6070,6070,6070,0
|
|
20231110,163600,263898780,6070,6070,6070,6070,0
|
|
20231110,163500,263898780,6070,6070,6070,6070,0
|
|
20231110,163400,263898780,6070,6070,6070,6070,0
|
|
20231110,163300,263898780,6070,6070,6070,6070,0
|
|
20231110,163200,263898780,6070,6070,6070,6070,0
|
|
20231110,163100,263898780,6070,6070,6070,6070,0
|
|
20231110,163000,263898780,6070,6070,6070,6070,0
|
|
20231110,162900,263898780,6070,6070,6070,6070,1026
|
|
20231110,162800,263898780,6070,6070,6070,6070,0
|
|
20231110,162700,263898780,6070,6070,6070,6070,0
|
|
20231110,162600,263898780,6070,6070,6070,6070,0
|
|
20231110,162500,263898780,6070,6070,6070,6070,0
|
|
20231110,162400,263898780,6070,6070,6070,6070,0
|
|
20231110,162300,263898780,6070,6070,6070,6070,0
|
|
20231110,162200,263898780,6070,6070,6070,6070,0
|
|
20231110,162100,263898780,6070,6070,6070,6070,0
|
|
20231110,162000,263898780,6070,6070,6070,6070,0
|
|
20231110,161900,263898780,6070,6070,6070,6070,0
|
|
20231110,161800,263898780,6070,6070,6070,6070,0
|
|
20231110,161700,263898780,6070,6070,6070,6070,0
|
|
20231110,161600,263898780,6070,6070,6070,6070,0
|
|
20231110,161500,263898780,6070,6070,6070,6070,0
|
|
20231110,161400,263898780,6070,6070,6070,6070,0
|
|
20231110,161300,263898780,6070,6070,6070,6070,0
|
|
20231110,161200,263898780,6070,6070,6070,6070,0
|
|
20231110,161100,263898780,6070,6070,6070,6070,0
|
|
20231110,161000,263898780,6070,6070,6070,6070,0
|
|
20231110,160900,263898780,6070,6070,6070,6070,0
|
|
20231110,160800,263898780,6070,6070,6070,6070,0
|
|
20231110,160700,263898780,6070,6070,6070,6070,0
|
|
20231110,160600,263898780,6070,6070,6070,6070,0
|
|
20231110,160500,263898780,6070,6070,6070,6070,0
|
|
20231110,160400,263898780,6070,6070,6070,6070,0
|
|
20231110,160300,263898780,6070,6070,6070,6070,0
|
|
20231110,160200,263898780,6070,6070,6070,6070,0
|
|
20231110,160100,263898780,6070,6070,6070,6070,0
|
|
20231110,160000,263898780,6070,6070,6070,6070,0
|
|
20231110,155900,263898780,6070,6070,6070,6070,1026
|
|
20231110,155800,263898780,6070,6070,6070,6070,0
|
|
20231110,155700,263898780,6070,6070,6070,6070,0
|
|
20231110,155600,263898780,6070,6070,6070,6070,0
|
|
20231110,155500,263898780,6070,6070,6070,6070,0
|
|
20231110,155400,263898780,6070,6070,6070,6070,0
|
|
20231110,155300,263898780,6070,6070,6070,6070,0
|
|
20231110,155200,263898780,6070,6070,6070,6070,0
|
|
20231110,155100,263898780,6070,6070,6070,6070,0
|
|
20231110,155000,263898780,6070,6070,6070,6070,0
|
|
20231110,154900,263898780,6070,6070,6070,6070,0
|
|
20231110,154800,263898780,6070,6070,6070,6070,0
|
|
20231110,154700,263898780,6070,6070,6070,6070,0
|
|
20231110,154600,263898780,6070,6070,6070,6070,0
|
|
20231110,154500,263898780,6070,6070,6070,6070,0
|
|
20231110,154400,263898780,6070,6070,6070,6070,0
|
|
20231110,154300,263898780,6070,6070,6070,6070,0
|
|
20231110,154200,263898780,6070,6070,6070,6070,0
|
|
20231110,154100,263898780,6070,6070,6070,6070,0
|
|
20231110,154000,263898780,6070,6070,6070,6070,0
|
|
20231110,153900,263898780,6070,6070,6070,6070,0
|
|
20231110,153800,263898780,6070,6070,6070,6070,0
|
|
20231110,153700,263898780,6070,6070,6070,6070,0
|
|
20231110,153600,263898780,6070,6070,6070,6070,0
|
|
20231110,153500,263898780,6070,6070,6070,6070,0
|
|
20231110,153400,263898780,6070,6070,6070,6070,0
|
|
20231110,153300,263898780,6070,6070,6070,6070,0
|
|
20231110,153200,263898780,6070,6070,6070,6070,0
|
|
20231110,153100,263898780,6070,6070,6070,6070,0
|
|
20231110,153000,263898780,6070,6070,6070,6070,1026
|
|
20231110,152900,257670960,6100,6100,6100,6100,0
|
|
20231110,152800,257670960,6100,6100,6100,6100,0
|
|
20231110,152700,257670960,6100,6100,6100,6100,0
|
|
20231110,152600,257670960,6100,6100,6100,6100,0
|
|
20231110,152500,257670960,6100,6100,6100,6100,0
|
|
20231110,152400,257670960,6100,6100,6100,6100,0
|
|
20231110,152300,257670960,6100,6100,6100,6100,0
|
|
20231110,152200,257670960,6100,6100,6100,6100,0
|
|
20231110,152100,257670960,6100,6100,6100,6100,0
|
|
20231110,152000,257670960,6100,6100,6100,6100,0
|
|
20231110,151900,257670960,6100,6100,6100,6080,65
|
|
20231110,151800,257274500,6100,6090,6100,6090,104
|
|
20231110,151700,256640260,6090,6090,6090,6090,0
|
|
20231110,151600,256640260,6090,6080,6090,6080,200
|
|
20231110,151500,255422480,6080,6070,6080,6070,504
|
|
20231110,151400,252358200,6070,6070,6080,6070,35
|
|
20231110,151300,252145530,6080,6080,6080,6070,7
|
|
20231110,151200,252103020,6080,6080,6080,6080,90
|
|
20231110,151100,251555820,6090,6090,6090,6090,0
|
|
20231110,151000,251555820,6090,6090,6090,6090,0
|
|
20231110,150900,251555820,6090,6090,6090,6090,17
|
|
20231110,150800,251452290,6070,6070,6070,6070,300
|
|
20231110,150700,249631290,6100,6100,6100,6100,0
|
|
20231110,150600,249631290,6100,6100,6100,6100,3
|
|
20231110,150500,249612990,6100,6100,6100,6100,0
|
|
20231110,150400,249612990,6100,6100,6100,6100,32
|
|
20231110,150300,249417790,6100,6090,6100,6090,170
|
|
20231110,150200,248381710,6090,6090,6090,6090,0
|
|
20231110,150100,248381710,6090,6080,6090,6080,277
|
|
20231110,150000,246695300,6080,6080,6080,6080,0
|
|
20231110,145900,246695300,6080,6080,6080,6080,40
|
|
20231110,145800,246452100,6080,6080,6080,6080,48
|
|
20231110,145700,246160260,6070,6070,6070,6070,965
|
|
20231110,145600,240302710,6060,6060,6060,6060,141
|
|
20231110,145500,239448250,6070,6070,6070,6070,10
|
|
20231110,145400,239387550,6070,6070,6070,6070,31
|
|
20231110,145300,239199380,6070,6070,6070,6070,11
|
|
20231110,145200,239132610,6070,6070,6070,6070,60
|
|
20231110,145100,238768410,6070,6070,6070,6070,124
|
|
20231110,145000,238015730,6070,6070,6070,6070,0
|
|
20231110,144900,238015730,6070,6070,6070,6070,11
|
|
20231110,144800,237948960,6080,6080,6080,6080,0
|
|
20231110,144700,237948960,6080,6080,6080,6080,0
|
|
20231110,144600,237948960,6080,6080,6080,6080,0
|
|
20231110,144500,237948960,6080,6080,6080,6080,0
|
|
20231110,144400,237948960,6080,6080,6080,6080,0
|
|
20231110,144300,237948960,6080,6080,6080,6080,0
|
|
20231110,144200,237948960,6080,6080,6080,6080,0
|
|
20231110,144100,237948960,6080,6080,6080,6080,0
|
|
20231110,144000,237948960,6080,6080,6080,6080,18
|
|
20231110,143900,237839520,6080,6080,6080,6080,1
|
|
20231110,143800,237833440,6090,6090,6090,6090,31
|
|
20231110,143700,237644650,6100,6100,6100,6100,3
|
|
20231110,143600,237626350,6090,6090,6090,6090,0
|
|
20231110,143500,237626350,6090,6090,6090,6090,1
|
|
20231110,143400,237620260,6100,6100,6100,6100,6
|
|
20231110,143300,237583660,6090,6090,6090,6090,0
|
|
20231110,143200,237583660,6090,6090,6090,6090,0
|
|
20231110,143100,237583660,6090,6090,6090,6090,0
|
|
20231110,143000,237583660,6090,6090,6090,6090,1
|
|
20231110,142900,237577570,6110,6100,6110,6100,40
|
|
20231110,142800,237333390,6100,6090,6100,6090,25
|
|
20231110,142700,237180940,6090,6090,6090,6090,15
|
|
20231110,142600,237089590,6100,6100,6100,6100,0
|
|
20231110,142500,237089590,6100,6100,6100,6100,0
|
|
20231110,142400,237089590,6100,6090,6100,6090,107
|
|
20231110,142300,236437870,6090,6090,6090,6090,114
|
|
20231110,142200,235743610,6090,6090,6090,6090,0
|
|
20231110,142100,235743610,6090,6090,6090,6090,0
|
|
20231110,142000,235743610,6090,6090,6090,6090,0
|
|
20231110,141900,235743610,6090,6080,6090,6080,101
|
|
20231110,141800,235129520,6060,6070,6070,6060,1782
|
|
20231110,141700,224324770,6080,6090,6090,6080,207
|
|
20231110,141600,223066140,6090,6090,6090,6090,21
|
|
20231110,141500,222938250,6110,6110,6110,6110,0
|
|
20231110,141400,222938250,6110,6110,6110,6110,0
|
|
20231110,141300,222938250,6110,6110,6110,6110,0
|
|
20231110,141200,222938250,6110,6110,6110,6110,0
|
|
20231110,141100,222938250,6110,6110,6110,6110,0
|
|
20231110,141000,222938250,6110,6110,6110,6110,1
|
|
20231110,140900,222932140,6110,6110,6110,6110,0
|
|
20231110,140800,222932140,6110,6110,6110,6110,0
|
|
20231110,140700,222932140,6110,6110,6110,6110,0
|
|
20231110,140600,222932140,6110,6110,6110,6110,0
|
|
20231110,140500,222932140,6110,6090,6110,6080,901
|
|
20231110,140400,217453020,6090,6090,6090,6090,10
|
|
20231110,140300,217392120,6110,6110,6110,6110,0
|
|
20231110,140200,217392120,6110,6110,6110,6110,0
|
|
20231110,140100,217392120,6110,6110,6110,6110,0
|
|
20231110,140000,217392120,6110,6110,6110,6110,0
|
|
20231110,135900,217392120,6110,6110,6110,6110,0
|
|
20231110,135800,217392120,6110,6110,6110,6110,0
|
|
20231110,135700,217392120,6110,6110,6110,6110,0
|
|
20231110,135600,217392120,6110,6110,6110,6110,0
|
|
20231110,135500,217392120,6110,6110,6110,6110,0
|
|
20231110,135400,217392120,6110,6110,6110,6110,0
|
|
20231110,135300,217392120,6110,6110,6110,6110,0
|
|
20231110,135200,217392120,6110,6110,6110,6110,0
|
|
20231110,135100,217392120,6110,6110,6110,6110,1
|
|
20231110,135000,217386010,6100,6100,6100,6100,1
|
|
20231110,134900,217379910,6120,6120,6120,6120,1
|
|
20231110,134800,217373790,6110,6110,6120,6090,1046
|
|
20231110,134700,211000700,6110,6110,6110,6110,0
|
|
20231110,134600,211000700,6110,6110,6110,6110,107
|
|
20231110,134500,210346930,6110,6110,6110,6110,83
|
|
20231110,134400,209839800,6110,6110,6110,6110,20
|
|
20231110,134300,209717600,6090,6090,6090,6090,0
|
|
20231110,134200,209717600,6090,6090,6090,6090,0
|
|
20231110,134100,209717600,6090,6090,6090,6090,0
|
|
20231110,134000,209717600,6090,6090,6090,6090,0
|
|
20231110,133900,209717600,6090,6090,6090,6090,0
|
|
20231110,133800,209717600,6090,6090,6090,6080,1085
|
|
20231110,133700,203117790,6090,6100,6100,6090,814
|
|
20231110,133600,198157330,6110,6110,6110,6110,0
|
|
20231110,133500,198157330,6110,6110,6110,6110,0
|
|
20231110,133400,198157330,6110,6110,6110,6110,1
|
|
20231110,133300,198151220,6110,6110,6110,6110,0
|
|
20231110,133200,198151220,6110,6110,6110,6110,0
|
|
20231110,133100,198151220,6110,6110,6110,6110,0
|
|
20231110,133000,198151220,6110,6110,6110,6110,1
|
|
20231110,132900,198145110,6120,6120,6120,6120,0
|
|
20231110,132800,198145110,6120,6120,6120,6120,0
|
|
20231110,132700,198145110,6120,6120,6120,6120,0
|
|
20231110,132600,198145110,6120,6120,6120,6120,0
|
|
20231110,132500,198145110,6120,6120,6120,6120,0
|
|
20231110,132400,198145110,6120,6120,6120,6120,1
|
|
20231110,132300,198138990,6120,6120,6120,6120,0
|
|
20231110,132200,198138990,6120,6120,6120,6120,0
|
|
20231110,132100,198138990,6120,6120,6120,6120,0
|
|
20231110,132000,198138990,6120,6120,6120,6120,0
|
|
20231110,131900,198138990,6120,6120,6120,6120,4
|
|
20231110,131800,198114510,6090,6090,6090,6090,0
|
|
20231110,131700,198114510,6090,6090,6090,6090,1
|
|
20231110,131600,198108420,6120,6120,6120,6120,0
|
|
20231110,131500,198108420,6120,6120,6120,6120,9
|
|
20231110,131400,198053340,6120,6120,6120,6120,11
|
|
20231110,131300,197986020,6120,6120,6120,6120,9
|
|
20231110,131200,197930940,6110,6110,6110,6110,0
|
|
20231110,131100,197930940,6110,6110,6110,6110,50
|
|
20231110,131000,197625440,6110,6110,6110,6110,0
|
|
20231110,130900,197625440,6110,6110,6110,6110,1
|
|
20231110,130800,197619330,6110,6110,6110,6110,0
|
|
20231110,130700,197619330,6110,6110,6110,6110,0
|
|
20231110,130600,197619330,6110,6110,6110,6110,0
|
|
20231110,130500,197619330,6110,6110,6110,6110,0
|
|
20231110,130400,197619330,6110,6080,6110,6080,10
|
|
20231110,130300,197558440,6090,6090,6090,6090,1
|
|
20231110,130200,197552350,6110,6110,6110,6110,0
|
|
20231110,130100,197552350,6110,6110,6110,6110,1
|
|
20231110,130000,197546240,6100,6100,6100,6100,1
|
|
20231110,125900,197540140,6120,6120,6120,6120,31
|
|
20231110,125800,197350420,6120,6120,6120,6120,0
|
|
20231110,125700,197350420,6120,6120,6120,6120,0
|
|
20231110,125600,197350420,6120,6120,6120,6120,146
|
|
20231110,125500,196456900,6120,6120,6120,6120,0
|
|
20231110,125400,196456900,6120,6120,6120,6120,13
|
|
20231110,125300,196377340,6120,6120,6120,6120,30
|
|
20231110,125200,196193740,6120,6120,6120,6120,0
|
|
20231110,125100,196193740,6120,6120,6120,6120,0
|
|
20231110,125000,196193740,6120,6120,6120,6120,0
|
|
20231110,124900,196193740,6120,6110,6120,6110,43
|
|
20231110,124800,195930590,6120,6120,6120,6120,0
|
|
20231110,124700,195930590,6120,6100,6120,6100,390
|
|
20231110,124600,193549830,6080,6070,6080,6070,253
|
|
20231110,124500,192012590,6080,6080,6080,6080,10
|
|
20231110,124400,191951790,6080,6080,6080,6080,50
|
|
20231110,124300,191647790,6070,6070,6070,6070,0
|
|
20231110,124200,191647790,6070,6070,6070,6070,200
|
|
20231110,124100,190433790,6080,6080,6080,6080,10
|
|
20231110,124000,190372990,6080,6080,6080,6080,25
|
|
20231110,123900,190220990,6080,6100,6100,6080,80
|
|
20231110,123800,189734510,6100,6100,6100,6100,1
|
|
20231110,123700,189728410,6100,6100,6100,6100,0
|
|
20231110,123600,189728410,6100,6100,6100,6100,0
|
|
20231110,123500,189728410,6100,6100,6100,6100,0
|
|
20231110,123400,189728410,6100,6100,6100,6100,19
|
|
20231110,123300,189612510,6100,6100,6100,6100,0
|
|
20231110,123200,189612510,6100,6100,6100,6100,0
|
|
20231110,123100,189612510,6100,6100,6100,6100,0
|
|
20231110,123000,189612510,6100,6100,6100,6100,0
|
|
20231110,122900,189612510,6100,6100,6100,6100,46
|
|
20231110,122800,189331910,6100,6100,6100,6100,103
|
|
20231110,122700,188703610,6100,6100,6100,6100,0
|
|
20231110,122600,188703610,6100,6100,6100,6100,0
|
|
20231110,122500,188703610,6100,6100,6100,6100,0
|
|
20231110,122400,188703610,6100,6100,6100,6100,0
|
|
20231110,122300,188703610,6100,6100,6100,6100,0
|
|
20231110,122200,188703610,6100,6100,6100,6100,0
|
|
20231110,122100,188703610,6100,6100,6100,6100,0
|
|
20231110,122000,188703610,6100,6100,6100,6100,0
|
|
20231110,121900,188703610,6100,6100,6100,6100,0
|
|
20231110,121800,188703610,6100,6100,6100,6100,10
|
|
20231110,121700,188642610,6100,6100,6100,6100,0
|
|
20231110,121600,188642610,6100,6090,6100,6090,369
|
|
20231110,121500,186395380,6100,6100,6100,6100,0
|
|
20231110,121400,186395380,6100,6100,6100,6100,17
|
|
20231110,121300,186291680,6100,6100,6100,6100,0
|
|
20231110,121200,186291680,6100,6100,6100,6100,90
|
|
20231110,121100,185742680,6100,6100,6100,6100,0
|
|
20231110,121000,185742680,6100,6100,6100,6100,0
|
|
20231110,120900,185742680,6100,6100,6100,6100,0
|
|
20231110,120800,185742680,6100,6100,6100,6100,6
|
|
20231110,120700,185706080,6100,6100,6100,6100,0
|
|
20231110,120600,185706080,6100,6100,6100,6100,0
|
|
20231110,120500,185706080,6100,6100,6100,6100,0
|
|
20231110,120400,185706080,6100,6100,6100,6100,1
|
|
20231110,120300,185699980,6090,6090,6090,6090,0
|
|
20231110,120200,185699980,6090,6090,6090,6090,25
|
|
20231110,120100,185547730,6090,6090,6090,6090,0
|
|
20231110,120000,185547730,6090,6110,6110,6090,2753
|
|
20231110,115900,168741000,6120,6120,6120,6120,0
|
|
20231110,115800,168741000,6120,6120,6120,6120,16
|
|
20231110,115700,168643080,6110,6110,6110,6110,0
|
|
20231110,115600,168643080,6110,6110,6110,6110,0
|
|
20231110,115500,168643080,6110,6110,6110,6110,0
|
|
20231110,115400,168643080,6110,6120,6130,6110,96
|
|
20231110,115300,168056050,6120,6120,6120,6120,0
|
|
20231110,115200,168056050,6120,6120,6120,6120,2
|
|
20231110,115100,168043810,6120,6120,6120,6120,49
|
|
20231110,115000,167743930,6120,6120,6130,6120,97
|
|
20231110,114900,167150160,6120,6120,6120,6120,40
|
|
20231110,114800,166905360,6100,6120,6120,6100,24
|
|
20231110,114700,166758760,6120,6120,6120,6120,0
|
|
20231110,114600,166758760,6120,6120,6120,6120,0
|
|
20231110,114500,166758760,6120,6120,6120,6120,0
|
|
20231110,114400,166758760,6120,6120,6120,6120,0
|
|
20231110,114300,166758760,6120,6120,6120,6120,0
|
|
20231110,114200,166758760,6120,6120,6120,6120,0
|
|
20231110,114100,166758760,6120,6120,6120,6120,0
|
|
20231110,114000,166758760,6120,6120,6120,6120,400
|
|
20231110,113900,164310760,6120,6120,6120,6120,41
|
|
20231110,113800,164059840,6110,6110,6110,6110,130
|
|
20231110,113700,163265540,6110,6110,6110,6110,88
|
|
20231110,113600,162727860,6100,6100,6100,6100,54
|
|
20231110,113500,162398460,6100,6100,6100,6100,236
|
|
20231110,113400,160958860,6100,6100,6100,6100,42
|
|
20231110,113300,160702660,6100,6100,6100,6100,69
|
|
20231110,113200,160281760,6090,6090,6090,6090,1
|
|
20231110,113100,160275670,6100,6090,6100,6090,64
|
|
20231110,113000,159885350,6100,6100,6100,6100,0
|
|
20231110,112900,159885350,6100,6090,6100,6090,50
|
|
20231110,112800,159580550,6090,6090,6090,6090,0
|
|
20231110,112700,159580550,6090,6090,6090,6090,113
|
|
20231110,112600,158892380,6090,6090,6090,6090,0
|
|
20231110,112500,158892380,6090,6090,6090,6090,0
|
|
20231110,112400,158892380,6090,6090,6090,6090,73
|
|
20231110,112300,158447810,6090,6090,6090,6090,0
|
|
20231110,112200,158447810,6090,6090,6090,6090,53
|
|
20231110,112100,158125040,6090,6090,6090,6090,0
|
|
20231110,112000,158125040,6090,6090,6090,6090,0
|
|
20231110,111900,158125040,6090,6090,6090,6090,0
|
|
20231110,111800,158125040,6090,6090,6090,6090,0
|
|
20231110,111700,158125040,6090,6090,6090,6090,0
|
|
20231110,111600,158125040,6090,6090,6090,6090,1
|
|
20231110,111500,158118950,6090,6090,6090,6090,1
|
|
20231110,111400,158112860,6090,6090,6090,6090,0
|
|
20231110,111300,158112860,6090,6090,6090,6090,0
|
|
20231110,111200,158112860,6090,6090,6090,6090,0
|
|
20231110,111100,158112860,6090,6090,6090,6090,0
|
|
20231110,111000,158112860,6090,6090,6090,6090,0
|
|
20231110,110900,158112860,6090,6090,6090,6090,0
|
|
20231110,110800,158112860,6090,6090,6090,6090,0
|
|
20231110,110700,158112860,6090,6090,6090,6090,0
|
|
20231110,110600,158112860,6090,6090,6090,6090,1
|
|
20231110,110500,158106770,6090,6090,6090,6090,947
|
|
20231110,110400,152339540,6090,6090,6090,6090,768
|
|
20231110,110300,147662420,6090,6090,6090,6090,0
|
|
20231110,110200,147662420,6090,6060,6090,6060,51
|
|
20231110,110100,147353330,6060,6060,6060,6060,0
|
|
20231110,110000,147353330,6060,6060,6060,6060,0
|
|
20231110,105900,147353330,6060,6060,6060,6060,0
|
|
20231110,105800,147353330,6060,6060,6060,6060,1028
|
|
20231110,105700,141123650,6090,6090,6090,6090,0
|
|
20231110,105600,141123650,6090,6090,6090,6090,28
|
|
20231110,105500,140953130,6090,6100,6100,6090,1152
|
|
20231110,105400,133937430,6100,6100,6100,6100,1300
|
|
20231110,105300,126007430,6100,6100,6100,6100,0
|
|
20231110,105200,126007430,6100,6090,6100,6090,1312
|
|
20231110,105100,118011310,6080,6080,6080,6080,553
|
|
20231110,105000,114649070,6070,6070,6070,6070,0
|
|
20231110,104900,114649070,6070,6070,6070,6070,367
|
|
20231110,104800,112421380,6060,6060,6060,6060,600
|
|
20231110,104700,108785380,6060,6060,6060,6060,0
|
|
20231110,104600,108785380,6060,6060,6060,6060,0
|
|
20231110,104500,108785380,6060,6060,6060,6060,440
|
|
20231110,104400,106118980,6070,6070,6070,6070,30
|
|
20231110,104300,105936880,6070,6070,6070,6070,0
|
|
20231110,104200,105936880,6070,6070,6070,6070,0
|
|
20231110,104100,105936880,6070,6070,6070,6070,0
|
|
20231110,104000,105936880,6070,6070,6070,6070,0
|
|
20231110,103900,105936880,6070,6070,6070,6070,0
|
|
20231110,103800,105936880,6070,6070,6070,6070,0
|
|
20231110,103700,105936880,6070,6070,6070,6070,0
|
|
20231110,103600,105936880,6070,6070,6070,6070,4
|
|
20231110,103500,105912600,6050,6060,6060,6050,1000
|
|
20231110,103400,99862590,6060,6060,6060,6060,0
|
|
20231110,103300,99862590,6060,6060,6060,6060,15
|
|
20231110,103200,99771690,6060,6060,6060,6060,0
|
|
20231110,103100,99771690,6060,6050,6060,6050,177
|
|
20231110,103000,98700770,6060,6060,6060,6060,148
|
|
20231110,102900,97803890,6070,6070,6070,6070,0
|
|
20231110,102800,97803890,6070,6070,6070,6070,0
|
|
20231110,102700,97803890,6070,6060,6070,6060,580
|
|
20231110,102600,94284990,6060,6060,6060,6060,0
|
|
20231110,102500,94284990,6060,6060,6060,6060,415
|
|
20231110,102400,91770090,6060,6060,6060,6060,1350
|
|
20231110,102300,83589090,6070,6070,6070,6070,1
|
|
20231110,102200,83583020,6060,6060,6060,6060,1681
|
|
20231110,102100,73396160,6050,6050,6050,6050,1304
|
|
20231110,102000,65506960,6060,6060,6060,6060,20
|
|
20231110,101900,65385760,6060,6060,6060,6060,0
|
|
20231110,101800,65385760,6060,6060,6060,6060,30
|
|
20231110,101700,65203960,6060,6060,6060,6060,369
|
|
20231110,101600,62967820,6060,6060,6060,6060,180
|
|
20231110,101500,61877020,6070,6070,6070,6070,0
|
|
20231110,101400,61877020,6070,6070,6070,6070,11
|
|
20231110,101300,61810250,6070,6070,6070,6070,0
|
|
20231110,101200,61810250,6070,6070,6070,6070,12
|
|
20231110,101100,61737410,6070,6070,6070,6070,48
|
|
20231110,101000,61446050,6060,6060,6060,6060,0
|
|
20231110,100900,61446050,6060,6070,6070,6060,574
|
|
20231110,100800,57967210,6070,6070,6070,6070,0
|
|
20231110,100700,57967210,6070,6070,6070,6070,0
|
|
20231110,100600,57967210,6070,6070,6070,6070,0
|
|
20231110,100500,57967210,6070,6070,6070,6070,388
|
|
20231110,100400,55612050,6060,6060,6060,6060,0
|
|
20231110,100300,55612050,6060,6060,6060,6060,0
|
|
20231110,100200,55612050,6060,6060,6060,6060,100
|
|
20231110,100100,55006050,6070,6070,6070,6070,0
|
|
20231110,100000,55006050,6070,6070,6070,6070,0
|
|
20231110,095900,55006050,6070,6060,6070,6060,116
|
|
20231110,095800,54302930,6070,6070,6070,6070,0
|
|
20231110,095700,54302930,6070,6070,6070,6070,0
|
|
20231110,095600,54302930,6070,6070,6070,6070,0
|
|
20231110,095500,54302930,6070,6070,6070,6070,480
|
|
20231110,095400,51389330,6070,6070,6070,6070,69
|
|
20231110,095300,50970500,6060,6060,6060,6060,71
|
|
20231110,095200,50540240,6060,6060,6060,6060,228
|
|
20231110,095100,49158560,6060,6060,6060,6060,0
|
|
20231110,095000,49158560,6060,6060,6060,6060,1
|
|
20231110,094900,49152500,6070,6070,6070,6070,15
|
|
20231110,094800,49061450,6060,6060,6060,6060,50
|
|
20231110,094700,48758450,6070,6070,6070,6070,25
|
|
20231110,094600,48606700,6060,6060,6060,6060,113
|
|
20231110,094500,47921920,6060,6060,6060,6060,2
|
|
20231110,094400,47909800,6070,6070,6070,6070,17
|
|
20231110,094300,47806610,6070,6070,6070,6070,91
|
|
20231110,094200,47254240,6070,6070,6070,6070,0
|
|
20231110,094100,47254240,6070,6070,6070,6070,0
|
|
20231110,094000,47254240,6070,6060,6070,6060,1085
|
|
20231110,093900,40679110,6060,6060,6060,6060,52
|
|
20231110,093800,40363990,6060,6060,6060,6060,0
|
|
20231110,093700,40363990,6060,6060,6060,6060,2
|
|
20231110,093600,40351870,6070,6070,6070,6070,7
|
|
20231110,093500,40309380,6070,6070,6070,6070,1
|
|
20231110,093400,40303310,6070,6070,6070,6070,2
|
|
20231110,093300,40291170,6070,6070,6070,6060,11
|
|
20231110,093200,40224450,6070,6070,6070,6070,3
|
|
20231110,093100,40206240,6060,6060,6060,6060,400
|
|
20231110,093000,37782240,6070,6070,6070,6070,0
|
|
20231110,092900,37782240,6070,6070,6070,6070,0
|
|
20231110,092800,37782240,6070,6060,6070,6060,847
|
|
20231110,092700,32649370,6080,6080,6080,6080,0
|
|
20231110,092600,32649370,6080,6080,6080,6080,0
|
|
20231110,092500,32649370,6080,6080,6080,6080,0
|
|
20231110,092400,32649370,6080,6080,6080,6080,23
|
|
20231110,092300,32509530,6080,6080,6080,6080,0
|
|
20231110,092200,32509530,6080,6080,6080,6080,0
|
|
20231110,092100,32509530,6080,6080,6080,6080,120
|
|
20231110,092000,31779930,6080,6080,6080,6080,1
|
|
20231110,091900,31773850,6080,6060,6080,6060,180
|
|
20231110,091800,30681670,6060,6070,6080,6060,120
|
|
20231110,091700,29952960,6070,6070,6070,6070,206
|
|
20231110,091600,28702540,6070,6070,6070,6070,131
|
|
20231110,091500,27907370,6070,6070,6070,6070,0
|
|
20231110,091400,27907370,6070,6070,6070,6070,58
|
|
20231110,091300,27555310,6070,6070,6070,6070,163
|
|
20231110,091200,26565900,6070,6070,6070,6070,0
|
|
20231110,091100,26565900,6070,6060,6080,6060,90
|
|
20231110,091000,26019330,6060,6050,6060,6050,470
|
|
20231110,090900,23171830,6040,6050,6050,6040,929
|
|
20231110,090800,17560380,6040,6050,6050,6040,2084
|
|
20231110,090700,4972820,6090,6090,6090,6090,0
|
|
20231110,090600,4972820,6090,6090,6090,6090,0
|
|
20231110,090500,4972820,6090,6090,6090,6090,0
|
|
20231110,090400,4972820,6090,6090,6090,6090,0
|
|
20231110,090300,4972820,6090,6090,6090,6090,0
|
|
20231110,090200,4972820,6090,6090,6090,6090,0
|
|
20231110,090100,4972820,6090,6060,6090,6060,663
|
|
20231110,090000,950750,6030,6060,6060,6030,157
|