603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231113,190000,423544280,6050,6050,6050,6050,1717
|
|
20231113,185900,423544280,6050,6050,6050,6050,0
|
|
20231113,185800,423544280,6050,6050,6050,6050,0
|
|
20231113,185700,423544280,6050,6050,6050,6050,0
|
|
20231113,185600,423544280,6050,6050,6050,6050,0
|
|
20231113,185500,423544280,6050,6050,6050,6050,0
|
|
20231113,185400,423544280,6050,6050,6050,6050,0
|
|
20231113,185300,423544280,6050,6050,6050,6050,0
|
|
20231113,185200,423544280,6050,6050,6050,6050,0
|
|
20231113,185100,423544280,6050,6050,6050,6050,0
|
|
20231113,185000,423544280,6050,6050,6050,6050,0
|
|
20231113,184900,423544280,6050,6050,6050,6050,0
|
|
20231113,184800,423544280,6050,6050,6050,6050,0
|
|
20231113,184700,423544280,6050,6050,6050,6050,0
|
|
20231113,184600,423544280,6050,6050,6050,6050,0
|
|
20231113,184500,423544280,6050,6050,6050,6050,0
|
|
20231113,184400,423544280,6050,6050,6050,6050,0
|
|
20231113,184300,423544280,6050,6050,6050,6050,0
|
|
20231113,184200,423544280,6050,6050,6050,6050,0
|
|
20231113,184100,423544280,6050,6050,6050,6050,0
|
|
20231113,184000,423544280,6050,6050,6050,6050,0
|
|
20231113,183900,423544280,6050,6050,6050,6050,0
|
|
20231113,183800,423544280,6050,6050,6050,6050,0
|
|
20231113,183700,423544280,6050,6050,6050,6050,0
|
|
20231113,183600,423544280,6050,6050,6050,6050,0
|
|
20231113,183500,423544280,6050,6050,6050,6050,0
|
|
20231113,183400,423544280,6050,6050,6050,6050,0
|
|
20231113,183300,423544280,6050,6050,6050,6050,0
|
|
20231113,183200,423544280,6050,6050,6050,6050,0
|
|
20231113,183100,423544280,6050,6050,6050,6050,0
|
|
20231113,183000,423544280,6050,6050,6050,6050,1717
|
|
20231113,182900,423544280,6050,6050,6050,6050,0
|
|
20231113,182800,423544280,6050,6050,6050,6050,0
|
|
20231113,182700,423544280,6050,6050,6050,6050,0
|
|
20231113,182600,423544280,6050,6050,6050,6050,0
|
|
20231113,182500,423544280,6050,6050,6050,6050,0
|
|
20231113,182400,423544280,6050,6050,6050,6050,0
|
|
20231113,182300,423544280,6050,6050,6050,6050,0
|
|
20231113,182200,423544280,6050,6050,6050,6050,0
|
|
20231113,182100,423544280,6050,6050,6050,6050,0
|
|
20231113,182000,423544280,6050,6050,6050,6050,0
|
|
20231113,181900,423544280,6050,6050,6050,6050,0
|
|
20231113,181800,423544280,6050,6050,6050,6050,0
|
|
20231113,181700,423544280,6050,6050,6050,6050,0
|
|
20231113,181600,423544280,6050,6050,6050,6050,0
|
|
20231113,181500,423544280,6050,6050,6050,6050,0
|
|
20231113,181400,423544280,6050,6050,6050,6050,0
|
|
20231113,181300,423544280,6050,6050,6050,6050,0
|
|
20231113,181200,423544280,6050,6050,6050,6050,0
|
|
20231113,181100,423544280,6050,6050,6050,6050,0
|
|
20231113,181000,423544280,6050,6050,6050,6050,0
|
|
20231113,180900,423544280,6050,6050,6050,6050,0
|
|
20231113,180800,423544280,6050,6050,6050,6050,0
|
|
20231113,180700,423544280,6050,6050,6050,6050,0
|
|
20231113,180600,423544280,6050,6050,6050,6050,0
|
|
20231113,180500,423544280,6050,6050,6050,6050,0
|
|
20231113,180400,423544280,6050,6050,6050,6050,0
|
|
20231113,180300,423544280,6050,6050,6050,6050,0
|
|
20231113,180200,423544280,6050,6050,6050,6050,0
|
|
20231113,180100,423544280,6050,6050,6050,6050,0
|
|
20231113,180000,423544280,6050,6050,6050,6050,1717
|
|
20231113,175900,423544280,6050,6050,6050,6050,0
|
|
20231113,175800,423544280,6050,6050,6050,6050,0
|
|
20231113,175700,423544280,6050,6050,6050,6050,0
|
|
20231113,175600,423544280,6050,6050,6050,6050,0
|
|
20231113,175500,423544280,6050,6050,6050,6050,0
|
|
20231113,175400,423544280,6050,6050,6050,6050,0
|
|
20231113,175300,423544280,6050,6050,6050,6050,0
|
|
20231113,175200,423544280,6050,6050,6050,6050,0
|
|
20231113,175100,423544280,6050,6050,6050,6050,0
|
|
20231113,175000,423544280,6050,6050,6050,6050,0
|
|
20231113,174900,423544280,6050,6050,6050,6050,0
|
|
20231113,174800,423544280,6050,6050,6050,6050,0
|
|
20231113,174700,423544280,6050,6050,6050,6050,0
|
|
20231113,174600,423544280,6050,6050,6050,6050,0
|
|
20231113,174500,423544280,6050,6050,6050,6050,0
|
|
20231113,174400,423544280,6050,6050,6050,6050,0
|
|
20231113,174300,423544280,6050,6050,6050,6050,0
|
|
20231113,174200,423544280,6050,6050,6050,6050,0
|
|
20231113,174100,423544280,6050,6050,6050,6050,0
|
|
20231113,174000,423544280,6050,6050,6050,6050,0
|
|
20231113,173900,423544280,6050,6050,6050,6050,0
|
|
20231113,173800,423544280,6050,6050,6050,6050,0
|
|
20231113,173700,423544280,6050,6050,6050,6050,0
|
|
20231113,173600,423544280,6050,6050,6050,6050,0
|
|
20231113,173500,423544280,6050,6050,6050,6050,0
|
|
20231113,173400,423544280,6050,6050,6050,6050,0
|
|
20231113,173300,423544280,6050,6050,6050,6050,0
|
|
20231113,173200,423544280,6050,6050,6050,6050,0
|
|
20231113,173100,423544280,6050,6050,6050,6050,0
|
|
20231113,173000,423544280,6050,6050,6050,6050,1717
|
|
20231113,172900,423544280,6050,6050,6050,6050,0
|
|
20231113,172800,423544280,6050,6050,6050,6050,0
|
|
20231113,172700,423544280,6050,6050,6050,6050,0
|
|
20231113,172600,423544280,6050,6050,6050,6050,0
|
|
20231113,172500,423544280,6050,6050,6050,6050,0
|
|
20231113,172400,423544280,6050,6050,6050,6050,0
|
|
20231113,172300,423544280,6050,6050,6050,6050,0
|
|
20231113,172200,423544280,6050,6050,6050,6050,0
|
|
20231113,172100,423544280,6050,6050,6050,6050,0
|
|
20231113,172000,423544280,6050,6050,6050,6050,0
|
|
20231113,171900,423544280,6050,6050,6050,6050,0
|
|
20231113,171800,423544280,6050,6050,6050,6050,0
|
|
20231113,171700,423544280,6050,6050,6050,6050,0
|
|
20231113,171600,423544280,6050,6050,6050,6050,0
|
|
20231113,171500,423544280,6050,6050,6050,6050,0
|
|
20231113,171400,423544280,6050,6050,6050,6050,0
|
|
20231113,171300,423544280,6050,6050,6050,6050,0
|
|
20231113,171200,423544280,6050,6050,6050,6050,0
|
|
20231113,171100,423544280,6050,6050,6050,6050,0
|
|
20231113,171000,423544280,6050,6050,6050,6050,0
|
|
20231113,170900,423544280,6050,6050,6050,6050,0
|
|
20231113,170800,423544280,6050,6050,6050,6050,0
|
|
20231113,170700,423544280,6050,6050,6050,6050,0
|
|
20231113,170600,423544280,6050,6050,6050,6050,0
|
|
20231113,170500,423544280,6050,6050,6050,6050,0
|
|
20231113,170400,423544280,6050,6050,6050,6050,0
|
|
20231113,170300,423544280,6050,6050,6050,6050,0
|
|
20231113,170200,423544280,6050,6050,6050,6050,0
|
|
20231113,170100,423544280,6050,6050,6050,6050,0
|
|
20231113,170000,423544280,6050,6050,6050,6050,1717
|
|
20231113,165900,423544280,6050,6050,6050,6050,0
|
|
20231113,165800,423544280,6050,6050,6050,6050,0
|
|
20231113,165700,423544280,6050,6050,6050,6050,0
|
|
20231113,165600,423544280,6050,6050,6050,6050,0
|
|
20231113,165500,423544280,6050,6050,6050,6050,0
|
|
20231113,165400,423544280,6050,6050,6050,6050,0
|
|
20231113,165300,423544280,6050,6050,6050,6050,0
|
|
20231113,165200,423544280,6050,6050,6050,6050,0
|
|
20231113,165100,423544280,6050,6050,6050,6050,0
|
|
20231113,165000,423544280,6050,6050,6050,6050,0
|
|
20231113,164900,423544280,6050,6050,6050,6050,0
|
|
20231113,164800,423544280,6050,6050,6050,6050,0
|
|
20231113,164700,423544280,6050,6050,6050,6050,0
|
|
20231113,164600,423544280,6050,6050,6050,6050,0
|
|
20231113,164500,423544280,6050,6050,6050,6050,0
|
|
20231113,164400,423544280,6050,6050,6050,6050,0
|
|
20231113,164300,423544280,6050,6050,6050,6050,0
|
|
20231113,164200,423544280,6050,6050,6050,6050,0
|
|
20231113,164100,423544280,6050,6050,6050,6050,0
|
|
20231113,164000,423544280,6050,6050,6050,6050,0
|
|
20231113,163900,423544280,6050,6050,6050,6050,0
|
|
20231113,163800,423544280,6050,6050,6050,6050,0
|
|
20231113,163700,423544280,6050,6050,6050,6050,0
|
|
20231113,163600,423544280,6050,6050,6050,6050,0
|
|
20231113,163500,423544280,6050,6050,6050,6050,0
|
|
20231113,163400,423544280,6050,6050,6050,6050,0
|
|
20231113,163300,423544280,6050,6050,6050,6050,0
|
|
20231113,163200,423544280,6050,6050,6050,6050,0
|
|
20231113,163100,423544280,6050,6050,6050,6050,0
|
|
20231113,163000,423544280,6050,6050,6050,6050,1717
|
|
20231113,162900,423544280,6050,6050,6050,6050,0
|
|
20231113,162800,423544280,6050,6050,6050,6050,0
|
|
20231113,162700,423544280,6050,6050,6050,6050,0
|
|
20231113,162600,423544280,6050,6050,6050,6050,0
|
|
20231113,162500,423544280,6050,6050,6050,6050,0
|
|
20231113,162400,423544280,6050,6050,6050,6050,0
|
|
20231113,162300,423544280,6050,6050,6050,6050,0
|
|
20231113,162200,423544280,6050,6050,6050,6050,0
|
|
20231113,162100,423544280,6050,6050,6050,6050,0
|
|
20231113,162000,423544280,6050,6050,6050,6050,0
|
|
20231113,161900,423544280,6050,6050,6050,6050,0
|
|
20231113,161800,423544280,6050,6050,6050,6050,0
|
|
20231113,161700,423544280,6050,6050,6050,6050,0
|
|
20231113,161600,423544280,6050,6050,6050,6050,0
|
|
20231113,161500,423544280,6050,6050,6050,6050,0
|
|
20231113,161400,423544280,6050,6050,6050,6050,0
|
|
20231113,161300,423544280,6050,6050,6050,6050,0
|
|
20231113,161200,423544280,6050,6050,6050,6050,0
|
|
20231113,161100,423544280,6050,6050,6050,6050,0
|
|
20231113,161000,423544280,6050,6050,6050,6050,0
|
|
20231113,160900,423544280,6050,6050,6050,6050,0
|
|
20231113,160800,423544280,6050,6050,6050,6050,0
|
|
20231113,160700,423544280,6050,6050,6050,6050,0
|
|
20231113,160600,423544280,6050,6050,6050,6050,0
|
|
20231113,160500,423544280,6050,6050,6050,6050,0
|
|
20231113,160400,423544280,6050,6050,6050,6050,0
|
|
20231113,160300,423544280,6050,6050,6050,6050,0
|
|
20231113,160200,423544280,6050,6050,6050,6050,0
|
|
20231113,160100,423544280,6050,6050,6050,6050,0
|
|
20231113,160000,423544280,6050,6050,6050,6050,1717
|
|
20231113,155900,423544280,6050,6050,6050,6050,0
|
|
20231113,155800,423544280,6050,6050,6050,6050,0
|
|
20231113,155700,423544280,6050,6050,6050,6050,0
|
|
20231113,155600,423544280,6050,6050,6050,6050,0
|
|
20231113,155500,423544280,6050,6050,6050,6050,0
|
|
20231113,155400,423544280,6050,6050,6050,6050,0
|
|
20231113,155300,423544280,6050,6050,6050,6050,0
|
|
20231113,155200,423544280,6050,6050,6050,6050,0
|
|
20231113,155100,423544280,6050,6050,6050,6050,0
|
|
20231113,155000,423544280,6050,6050,6050,6050,0
|
|
20231113,154900,423544280,6050,6050,6050,6050,0
|
|
20231113,154800,423544280,6050,6050,6050,6050,0
|
|
20231113,154700,423544280,6050,6050,6050,6050,0
|
|
20231113,154600,423544280,6050,6050,6050,6050,0
|
|
20231113,154500,423544280,6050,6050,6050,6050,0
|
|
20231113,154400,423544280,6050,6050,6050,6050,0
|
|
20231113,154300,423544280,6050,6050,6050,6050,0
|
|
20231113,154200,423544280,6050,6050,6050,6050,0
|
|
20231113,154100,423544280,6050,6050,6050,6050,0
|
|
20231113,154000,423544280,6050,6050,6050,6050,0
|
|
20231113,153900,423544280,6050,6050,6050,6050,0
|
|
20231113,153800,423544280,6050,6050,6050,6050,0
|
|
20231113,153700,423544280,6050,6050,6050,6050,0
|
|
20231113,153600,423544280,6050,6050,6050,6050,0
|
|
20231113,153500,423544280,6050,6050,6050,6050,0
|
|
20231113,153400,423544280,6050,6050,6050,6050,0
|
|
20231113,153300,423544280,6050,6050,6050,6050,0
|
|
20231113,153200,423544280,6050,6050,6050,6050,0
|
|
20231113,153100,423544280,6050,6050,6050,6050,0
|
|
20231113,153000,423544280,6050,6050,6050,6050,3434
|
|
20231113,152900,413156430,6050,6050,6050,6050,0
|
|
20231113,152800,413156430,6050,6050,6050,6050,0
|
|
20231113,152700,413156430,6050,6050,6050,6050,0
|
|
20231113,152600,413156430,6050,6050,6050,6050,0
|
|
20231113,152500,413156430,6050,6050,6050,6050,0
|
|
20231113,152400,413156430,6050,6050,6050,6050,0
|
|
20231113,152300,413156430,6050,6050,6050,6050,0
|
|
20231113,152200,413156430,6050,6050,6050,6050,0
|
|
20231113,152100,413156430,6050,6050,6050,6050,0
|
|
20231113,152000,413156430,6050,6050,6050,6050,0
|
|
20231113,151900,413156430,6050,5960,6050,5960,1859
|
|
20231113,151800,401990190,5960,5970,5990,5960,1360
|
|
20231113,151700,393875140,5970,5980,5990,5970,1317
|
|
20231113,151600,386005120,5990,5990,5990,5990,51
|
|
20231113,151500,385699630,5990,5990,5990,5990,42
|
|
20231113,151400,385448050,5990,6000,6000,5990,77
|
|
20231113,151300,384986230,6000,6000,6000,5990,34
|
|
20231113,151200,384782240,6000,6000,6000,6000,2
|
|
20231113,151100,384770240,5980,5990,6000,5980,211
|
|
20231113,151000,383506360,6000,6000,6000,5990,528
|
|
20231113,150900,380343480,6010,6010,6010,6010,1
|
|
20231113,150800,380337470,6020,6000,6020,6000,35
|
|
20231113,150700,380127430,6020,6010,6020,6000,1563
|
|
20231113,150600,370749280,6020,6000,6020,6000,479
|
|
20231113,150500,367870480,6020,6020,6020,6000,163
|
|
20231113,150400,366890840,6010,5990,6010,5990,26
|
|
20231113,150300,366735070,6000,6000,6000,6000,500
|
|
20231113,150200,363735070,6010,5990,6010,5980,99
|
|
20231113,150100,363142020,5980,5990,5990,5980,38
|
|
20231113,150000,362914420,5980,5980,5980,5980,575
|
|
20231113,145900,359475920,5980,5980,5990,5980,111
|
|
20231113,145800,358811140,5990,5990,5990,5990,277
|
|
20231113,145700,357151910,5990,5990,5990,5990,2
|
|
20231113,145600,357139930,6000,6000,6000,6000,1
|
|
20231113,145500,357133930,5990,5990,5990,5990,2
|
|
20231113,145400,357121950,6000,5990,6000,5990,4
|
|
20231113,145300,357097980,5990,5990,5990,5990,1
|
|
20231113,145200,357091990,5990,6000,6000,5990,101
|
|
20231113,145100,356486990,5990,6000,6000,5990,6
|
|
20231113,145000,356451010,6000,5980,6000,5980,4
|
|
20231113,144900,356427040,5980,5990,5990,5980,186
|
|
20231113,144800,355313730,6010,6010,6010,6000,69
|
|
20231113,144700,354899450,6000,6000,6000,5990,80
|
|
20231113,144600,354419460,6010,5990,6010,5990,3
|
|
20231113,144500,354401460,6010,6020,6020,6000,682
|
|
20231113,144400,350309430,6000,6010,6020,6000,843
|
|
20231113,144300,345250290,6020,6000,6020,6000,2
|
|
20231113,144200,345238270,6010,6010,6010,6000,6
|
|
20231113,144100,345202230,6000,6010,6010,6000,3
|
|
20231113,144000,345184210,6010,6010,6010,6010,0
|
|
20231113,143900,345184210,6010,6000,6010,6000,2
|
|
20231113,143800,345172200,6010,6010,6010,6000,24
|
|
20231113,143700,345027990,6010,6000,6010,6000,21
|
|
20231113,143600,344901790,6010,6010,6010,6010,1
|
|
20231113,143500,344895780,6000,6000,6000,6000,2
|
|
20231113,143400,344883780,6000,6000,6000,6000,2
|
|
20231113,143300,344871780,6010,6000,6010,6000,91
|
|
20231113,143200,344325680,6000,6000,6000,6000,11
|
|
20231113,143100,344259680,6000,6010,6010,6000,32
|
|
20231113,143000,344067380,6000,6010,6010,6000,233
|
|
20231113,142900,342667060,6020,6020,6020,6020,1
|
|
20231113,142800,342661040,6000,6000,6000,6000,1
|
|
20231113,142700,342655040,6000,6010,6010,6000,77
|
|
20231113,142600,342192290,6000,6000,6000,6000,2
|
|
20231113,142500,342180290,6000,6000,6000,6000,84
|
|
20231113,142400,341676290,6000,5990,6000,5990,4
|
|
20231113,142300,341652320,5990,5990,5990,5990,101
|
|
20231113,142200,341047330,5990,6000,6000,5990,2
|
|
20231113,142100,341035340,5980,5980,5980,5980,1
|
|
20231113,142000,341029360,6000,5980,6000,5980,13
|
|
20231113,141900,340951600,5990,5990,5990,5990,1
|
|
20231113,141800,340945610,6000,5990,6000,5990,48
|
|
20231113,141700,340658080,5990,5990,5990,5990,51
|
|
20231113,141600,340352590,5980,5970,5990,5970,4
|
|
20231113,141500,340328670,5990,5980,5990,5980,2
|
|
20231113,141400,340316700,5950,5960,5960,5950,156
|
|
20231113,141300,339387020,5960,5980,5990,5960,148
|
|
20231113,141200,338504880,5960,5960,5980,5960,3
|
|
20231113,141100,338486980,5980,5950,5980,5950,1001
|
|
20231113,141000,332531000,5950,5970,5970,5950,857
|
|
20231113,140900,327422690,5960,5980,5980,5960,3001
|
|
20231113,140800,309532300,5980,5980,5980,5980,231
|
|
20231113,140700,308150920,5990,5990,5990,5990,144
|
|
20231113,140600,307288360,5990,5990,5990,5980,1744
|
|
20231113,140500,296851800,5990,5990,5990,5990,1200
|
|
20231113,140400,289663800,5990,5990,5990,5990,148
|
|
20231113,140300,288777280,6000,6000,6000,5990,775
|
|
20231113,140200,284130280,6000,6000,6000,5990,248
|
|
20231113,140100,282642720,6000,6000,6000,6000,1
|
|
20231113,140000,282636720,6000,6000,6000,6000,2
|
|
20231113,135900,282624720,6000,6000,6000,6000,1
|
|
20231113,135800,282618720,6010,6010,6010,6010,1
|
|
20231113,135700,282612710,6000,6000,6010,6000,4
|
|
20231113,135600,282588700,6000,6000,6000,6000,1
|
|
20231113,135500,282582700,6020,6020,6020,6020,0
|
|
20231113,135400,282582700,6020,6020,6020,6000,1455
|
|
20231113,135300,273851040,6000,6010,6010,6000,3
|
|
20231113,135200,273833020,6000,6000,6000,6000,2
|
|
20231113,135100,273821020,6020,6010,6020,6010,2
|
|
20231113,135000,273808990,6010,6010,6010,6010,10
|
|
20231113,134900,273748890,6010,6000,6010,6000,12
|
|
20231113,134800,273676780,6020,6010,6020,6010,51
|
|
20231113,134700,273370260,6020,6020,6020,6020,10
|
|
20231113,134600,273310060,6020,6020,6020,6020,2
|
|
20231113,134500,273298020,6020,6000,6020,5990,2199
|
|
20231113,134400,260104750,6000,6000,6000,6000,2
|
|
20231113,134300,260092750,6000,6010,6010,6000,4
|
|
20231113,134200,260068740,6010,6010,6010,6010,2
|
|
20231113,134100,260056720,6000,6010,6010,6000,4
|
|
20231113,134000,260032690,6010,6010,6010,6000,54
|
|
20231113,133900,259708180,6000,6000,6000,6000,0
|
|
20231113,133800,259708180,6000,6000,6000,6000,1
|
|
20231113,133700,259702180,6000,6000,6010,6000,3
|
|
20231113,133600,259684170,6000,6000,6000,6000,2
|
|
20231113,133500,259672170,6010,6000,6010,6000,111
|
|
20231113,133400,259005160,6010,6010,6010,6010,1
|
|
20231113,133300,258999150,6000,6000,6000,6000,203
|
|
20231113,133200,257781150,6000,6000,6010,6000,12
|
|
20231113,133100,257709050,6010,6010,6010,6010,1
|
|
20231113,133000,257703040,6000,6000,6000,6000,1
|
|
20231113,132900,257697040,6000,6000,6010,6000,3
|
|
20231113,132800,257679030,6000,6000,6000,6000,1
|
|
20231113,132700,257673030,6010,6010,6020,6010,170
|
|
20231113,132600,256651320,6000,6000,6000,6000,1
|
|
20231113,132500,256645320,6020,6010,6020,6000,116
|
|
20231113,132400,255948160,6020,6020,6020,6020,1
|
|
20231113,132300,255942140,6010,6010,6010,6000,514
|
|
20231113,132200,252853010,6000,6000,6000,6000,1
|
|
20231113,132100,252847010,6010,6000,6010,6000,5
|
|
20231113,132000,252816990,6010,6010,6010,6010,197
|
|
20231113,131900,251633020,6000,6010,6010,6000,2
|
|
20231113,131800,251621010,6000,6000,6000,6000,0
|
|
20231113,131700,251621010,6000,6000,6010,6000,4
|
|
20231113,131600,251597000,6000,6000,6000,6000,0
|
|
20231113,131500,251597000,6000,6010,6010,6000,103
|
|
20231113,131400,250977990,6000,6000,6000,6000,2
|
|
20231113,131300,250965990,6000,6000,6000,6000,2
|
|
20231113,131200,250953990,6010,6010,6010,6010,1
|
|
20231113,131100,250947980,6010,6010,6010,6010,0
|
|
20231113,131000,250947980,6010,6010,6010,6000,6
|
|
20231113,130900,250911950,6000,6020,6020,6000,2
|
|
20231113,130800,250899930,6010,6010,6010,6010,1
|
|
20231113,130700,250893920,6000,6000,6000,6000,300
|
|
20231113,130600,249093920,6000,6000,6020,6000,1296
|
|
20231113,130500,241315370,6000,6000,6000,6000,1
|
|
20231113,130400,241309370,6010,6010,6010,6000,249
|
|
20231113,130300,239812890,6010,6010,6010,6010,1
|
|
20231113,130200,239806880,6000,6000,6010,6000,793
|
|
20231113,130100,235048860,6000,6000,6000,6000,1
|
|
20231113,130000,235042860,6010,6010,6010,6010,4
|
|
20231113,125900,235018820,6000,6000,6000,6000,1
|
|
20231113,125800,235012820,6020,6020,6020,6000,6
|
|
20231113,125700,234976740,6000,6020,6020,6000,307
|
|
20231113,125600,233131650,6010,6010,6010,6010,1
|
|
20231113,125500,233125640,6020,6020,6020,6020,1
|
|
20231113,125400,233119620,6010,6010,6010,6010,2
|
|
20231113,125300,233107600,6010,6010,6010,6010,2
|
|
20231113,125200,233095580,6010,6010,6010,6010,1
|
|
20231113,125100,233089570,6020,6020,6020,6020,1
|
|
20231113,125000,233083550,6000,6010,6010,6000,2
|
|
20231113,124900,233071540,6000,6010,6010,6000,1725
|
|
20231113,124800,222711090,6020,6010,6020,6010,4
|
|
20231113,124700,222687030,6020,6010,6020,6010,4
|
|
20231113,124600,222662970,6010,6010,6010,6010,1
|
|
20231113,124500,222656960,6010,6010,6010,6010,394
|
|
20231113,124400,220289020,6010,6010,6010,6010,6
|
|
20231113,124300,220252960,6010,6010,6010,6010,11
|
|
20231113,124200,220186850,6000,6010,6010,6000,5
|
|
20231113,124100,220156840,6010,6010,6010,6010,0
|
|
20231113,124000,220156840,6010,6010,6010,6010,95
|
|
20231113,123900,219585890,6010,6010,6010,6000,854
|
|
20231113,123800,214456370,6010,6010,6010,6000,717
|
|
20231113,123700,210154200,6000,6000,6000,6000,1
|
|
20231113,123600,210148200,6010,6010,6010,6010,6
|
|
20231113,123500,210112140,6000,6010,6010,6000,181
|
|
20231113,123400,209026130,6000,6010,6010,6000,23
|
|
20231113,123300,208887920,6010,6010,6010,6010,311
|
|
20231113,123200,207018810,6010,6010,6010,6010,74
|
|
20231113,123100,206574070,6010,6010,6010,6010,4
|
|
20231113,123000,206550030,6010,6020,6020,6010,10
|
|
20231113,122900,206489840,6010,6030,6030,6010,3078
|
|
20231113,122800,187981060,6030,6030,6030,6030,1
|
|
20231113,122700,187975030,6040,6030,6040,6030,3
|
|
20231113,122600,187956930,6030,6040,6040,6020,121
|
|
20231113,122500,187227300,6030,6030,6040,6030,3
|
|
20231113,122400,187209200,6040,6040,6040,6040,1
|
|
20231113,122300,187203160,6020,6030,6030,6020,3
|
|
20231113,122200,187185080,6020,6030,6030,6020,44
|
|
20231113,122100,186920160,6030,6030,6030,6030,0
|
|
20231113,122000,186920160,6030,6020,6030,6020,109
|
|
20231113,121900,186262910,6020,6020,6020,6020,3
|
|
20231113,121800,186244850,6030,6030,6030,6030,0
|
|
20231113,121700,186244850,6030,6030,6030,6030,0
|
|
20231113,121600,186244850,6030,6030,6030,6030,0
|
|
20231113,121500,186244850,6030,6020,6030,6020,5
|
|
20231113,121400,186214740,6020,6020,6020,6020,1
|
|
20231113,121300,186208720,6020,6020,6020,6020,0
|
|
20231113,121200,186208720,6020,6020,6020,6020,1
|
|
20231113,121100,186202700,6020,6020,6020,6020,3
|
|
20231113,121000,186184640,6030,6030,6030,6030,0
|
|
20231113,120900,186184640,6030,6020,6030,6020,2
|
|
20231113,120800,186172590,6020,6030,6030,6020,2
|
|
20231113,120700,186160540,6020,6020,6020,6020,22
|
|
20231113,120600,186028100,6030,6030,6030,6030,1000
|
|
20231113,120500,179998100,6030,6010,6030,6010,22
|
|
20231113,120400,179865660,6010,6020,6020,6010,2270
|
|
20231113,120300,166200270,6020,6020,6020,6020,8
|
|
20231113,120200,166152110,6030,6030,6030,6030,0
|
|
20231113,120100,166152110,6030,6030,6030,6020,52
|
|
20231113,120000,165838560,6020,6020,6020,6020,3
|
|
20231113,115900,165820500,6020,6020,6020,6020,15
|
|
20231113,115800,165730200,6030,6030,6030,6020,8
|
|
20231113,115700,165681980,6030,6030,6030,6030,1
|
|
20231113,115600,165675950,6020,6020,6020,6020,15
|
|
20231113,115500,165585650,6030,6030,6030,6030,104
|
|
20231113,115400,164958530,6030,6030,6030,6030,1001
|
|
20231113,115300,158922500,6020,6020,6020,6020,0
|
|
20231113,115200,158922500,6020,6020,6030,6020,19
|
|
20231113,115100,158807980,6030,6020,6030,6020,2
|
|
20231113,115000,158795930,6030,6030,6030,6030,0
|
|
20231113,114900,158795930,6030,6030,6030,6030,100
|
|
20231113,114800,158192930,6020,6020,6020,6020,1
|
|
20231113,114700,158186910,6020,6030,6030,6020,186
|
|
20231113,114600,157065340,6030,6040,6040,6030,527
|
|
20231113,114500,153887520,6030,6030,6030,6030,164
|
|
20231113,114400,152898600,6030,6050,6050,6030,3
|
|
20231113,114300,152880490,6030,6030,6030,6030,1
|
|
20231113,114200,152874460,6050,6050,6050,6050,0
|
|
20231113,114100,152874460,6050,6050,6050,6030,4
|
|
20231113,114000,152850290,6040,6030,6040,6030,234
|
|
20231113,113900,151439260,6030,6030,6030,6030,218
|
|
20231113,113800,150124720,6050,6050,6050,6050,16
|
|
20231113,113700,150027920,6050,6030,6050,6030,12
|
|
20231113,113600,149955510,6050,6040,6050,6040,23
|
|
20231113,113500,149816380,6040,6040,6050,6040,61
|
|
20231113,113400,149447930,6030,6030,6030,6030,1
|
|
20231113,113300,149441900,6030,6030,6030,6030,1
|
|
20231113,113200,149435870,6030,6030,6030,6030,2
|
|
20231113,113100,149423810,6050,6030,6050,6030,151
|
|
20231113,113000,148510280,6050,6030,6050,6030,55
|
|
20231113,112900,148178340,6030,6030,6040,6030,783
|
|
20231113,112800,143450070,6050,6030,6050,6030,2
|
|
20231113,112700,143437990,6050,6030,6050,6030,15
|
|
20231113,112600,143347520,6050,6050,6050,6050,0
|
|
20231113,112500,143347520,6050,6040,6050,6040,5
|
|
20231113,112400,143317300,6040,6040,6040,6040,8
|
|
20231113,112300,143268980,6050,6050,6050,6050,0
|
|
20231113,112200,143268980,6050,6050,6050,6050,0
|
|
20231113,112100,143268980,6050,6060,6060,6030,3
|
|
20231113,112000,143250840,6040,6060,6060,6030,4
|
|
20231113,111900,143226650,6040,6040,6040,6040,2
|
|
20231113,111800,143214570,6030,6030,6030,6030,0
|
|
20231113,111700,143214570,6030,6040,6050,6030,6819
|
|
20231113,111600,102073710,6050,6040,6050,6040,2
|
|
20231113,111500,102061620,6050,6040,6050,6040,6
|
|
20231113,111400,102025330,6050,6040,6050,6040,2
|
|
20231113,111300,102013240,6050,6040,6050,6040,5
|
|
20231113,111200,101983020,6040,6040,6040,6040,1
|
|
20231113,111100,101976980,6050,6040,6050,6040,106
|
|
20231113,111000,101336680,6050,6040,6050,6040,3
|
|
20231113,110900,101318550,6040,6050,6050,6040,3
|
|
20231113,110800,101300420,6040,6040,6040,6040,665
|
|
20231113,110700,97283820,6050,6040,6050,6040,2
|
|
20231113,110600,97271730,6040,6040,6040,6040,361
|
|
20231113,110500,95091290,6050,6040,6050,6040,3
|
|
20231113,110400,95073160,6050,6050,6050,6050,23
|
|
20231113,110300,94934010,6050,6050,6050,6040,3
|
|
20231113,110200,94915870,6040,6040,6040,6040,3
|
|
20231113,110100,94897750,6040,6040,6040,6040,1
|
|
20231113,110000,94891710,6040,6040,6040,6040,1
|
|
20231113,105900,94885670,6040,6040,6040,6040,0
|
|
20231113,105800,94885670,6040,6040,6050,6040,168
|
|
20231113,105700,93870940,6040,6040,6040,6040,664
|
|
20231113,105600,89860380,6050,6050,6050,6050,0
|
|
20231113,105500,89860380,6050,6050,6050,6050,1
|
|
20231113,105400,89854330,6040,6040,6040,6040,2
|
|
20231113,105300,89842250,6050,6040,6050,6040,207
|
|
20231113,105200,88591920,6050,6040,6050,6040,34
|
|
20231113,105100,88386550,6050,6040,6050,6040,31
|
|
20231113,105000,88199010,6040,6040,6040,6040,3
|
|
20231113,104900,88180890,6040,6040,6040,6040,0
|
|
20231113,104800,88180890,6040,6040,6040,6040,1
|
|
20231113,104700,88174850,6050,6050,6050,6050,1
|
|
20231113,104600,88168800,6040,6040,6040,6040,2
|
|
20231113,104500,88156720,6050,6050,6050,6040,11
|
|
20231113,104400,88090180,6040,6040,6040,6040,1
|
|
20231113,104300,88084140,6040,6040,6050,6040,1031
|
|
20231113,104200,81856890,6050,6050,6050,6050,1
|
|
20231113,104100,81850840,6050,6050,6050,6050,0
|
|
20231113,104000,81850840,6050,6050,6050,6050,3
|
|
20231113,103900,81832690,6050,6050,6050,6050,1
|
|
20231113,103800,81826640,6050,6050,6050,6050,0
|
|
20231113,103700,81826640,6050,6050,6050,6050,20
|
|
20231113,103600,81705640,6050,6050,6050,6050,0
|
|
20231113,103500,81705640,6050,6050,6050,6050,0
|
|
20231113,103400,81705640,6050,6050,6050,6050,0
|
|
20231113,103300,81705640,6050,6050,6050,6050,2
|
|
20231113,103200,81693540,6050,6050,6050,6050,10
|
|
20231113,103100,81633040,6050,6050,6050,6050,1
|
|
20231113,103000,81626990,6050,6030,6050,6030,7
|
|
20231113,102900,81584760,6040,6040,6040,6040,987
|
|
20231113,102800,75623280,6050,6050,6050,6050,0
|
|
20231113,102700,75623280,6050,6050,6050,6050,1
|
|
20231113,102600,75617230,6050,6040,6050,6040,55
|
|
20231113,102500,75285020,6050,6050,6050,6040,106
|
|
20231113,102400,74644760,6040,6040,6040,6030,99
|
|
20231113,102300,74047330,6030,6030,6030,6030,438
|
|
20231113,102200,71406190,6040,6040,6040,6040,0
|
|
20231113,102100,71406190,6040,6040,6040,6040,42
|
|
20231113,102000,71152510,6040,6040,6040,6040,0
|
|
20231113,101900,71152510,6040,6040,6040,6040,5
|
|
20231113,101800,71122310,6030,6030,6030,6030,150
|
|
20231113,101700,70217810,6050,6050,6050,6050,0
|
|
20231113,101600,70217810,6050,6030,6050,6030,152
|
|
20231113,101500,69301230,6030,6030,6030,6030,497
|
|
20231113,101400,66304320,6040,6040,6040,6040,10
|
|
20231113,101300,66243920,6040,6040,6040,6040,4
|
|
20231113,101200,66219760,6040,6040,6040,6040,0
|
|
20231113,101100,66219760,6040,6040,6040,6040,4
|
|
20231113,101000,66195600,6040,6040,6040,6040,0
|
|
20231113,100900,66195600,6040,6040,6040,6040,878
|
|
20231113,100800,60892480,6040,6040,6040,6040,500
|
|
20231113,100700,57872480,6050,6050,6050,6050,1176
|
|
20231113,100600,50757680,6060,6060,6060,6060,11
|
|
20231113,100500,50691020,6050,6050,6050,6050,0
|
|
20231113,100400,50691020,6050,6050,6050,6050,200
|
|
20231113,100300,49481020,6070,6070,6070,6070,0
|
|
20231113,100200,49481020,6070,6070,6070,6070,1
|
|
20231113,100100,49474950,6060,6060,6060,6060,0
|
|
20231113,100000,49474950,6060,6060,6060,6060,0
|
|
20231113,095900,49474950,6060,6060,6060,6060,30
|
|
20231113,095800,49293150,6060,6060,6060,6060,6
|
|
20231113,095700,49256790,6050,6050,6050,6050,0
|
|
20231113,095600,49256790,6050,6050,6050,6050,0
|
|
20231113,095500,49256790,6050,6050,6050,6050,67
|
|
20231113,095400,48851440,6050,6050,6050,6050,0
|
|
20231113,095300,48851440,6050,6050,6050,6050,6
|
|
20231113,095200,48815140,6050,6050,6050,6050,10
|
|
20231113,095100,48754640,6060,6060,6060,6060,0
|
|
20231113,095000,48754640,6060,6060,6060,6060,0
|
|
20231113,094900,48754640,6060,6050,6060,6050,11
|
|
20231113,094800,48688080,6050,6040,6060,6040,197
|
|
20231113,094700,47497840,6060,6050,6060,6050,6
|
|
20231113,094600,47461530,6050,6050,6050,6050,5
|
|
20231113,094500,47431280,6050,6050,6050,6050,1
|
|
20231113,094400,47425230,6050,6050,6050,6050,20
|
|
20231113,094300,47304230,6060,6050,6060,6050,73
|
|
20231113,094200,46862570,6060,6060,6060,6060,51
|
|
20231113,094100,46553510,6060,6060,6060,6060,101
|
|
20231113,094000,45941450,6060,6060,6060,6060,1
|
|
20231113,093900,45935390,6040,6050,6060,6040,160
|
|
20231113,093800,44968580,6050,6060,6060,6050,1100
|
|
20231113,093700,38313550,6060,6060,6060,6060,6
|
|
20231113,093600,38277190,6070,6070,6070,6070,2
|
|
20231113,093500,38265050,6070,6070,6070,6070,2
|
|
20231113,093400,38252910,6070,6070,6070,6070,5
|
|
20231113,093300,38222560,6070,6070,6070,6070,7
|
|
20231113,093200,38180070,6050,6050,6050,6050,474
|
|
20231113,093100,35312370,6050,6060,6060,6050,132
|
|
20231113,093000,34513510,6060,6060,6060,6060,145
|
|
20231113,092900,33634810,6060,6060,6060,6060,0
|
|
20231113,092800,33634810,6060,6060,6060,6060,0
|
|
20231113,092700,33634810,6060,6060,6060,6060,158
|
|
20231113,092600,32677330,6060,6060,6060,6060,0
|
|
20231113,092500,32677330,6060,6060,6060,6060,0
|
|
20231113,092400,32677330,6060,6060,6060,6060,159
|
|
20231113,092300,31713790,6070,6070,6070,6070,0
|
|
20231113,092200,31713790,6070,6070,6070,6070,51
|
|
20231113,092100,31404220,6070,6070,6070,6070,1
|
|
20231113,092000,31398150,6090,6090,6090,6090,0
|
|
20231113,091900,31398150,6090,6060,6090,6050,101
|
|
20231113,091800,30786800,6090,6090,6090,6090,7
|
|
20231113,091700,30744170,6090,6070,6090,6070,2
|
|
20231113,091600,30732010,6090,6090,6090,6090,0
|
|
20231113,091500,30732010,6090,6090,6090,6090,1
|
|
20231113,091400,30725920,6050,6070,6070,6050,450
|
|
20231113,091300,28001530,6090,6090,6090,6090,0
|
|
20231113,091200,28001530,6090,6090,6090,6090,1
|
|
20231113,091100,27995440,6050,6050,6050,6050,0
|
|
20231113,091000,27995440,6050,6050,6050,6050,230
|
|
20231113,090900,26603940,6050,6050,6050,6050,843
|
|
20231113,090800,21503790,6050,6050,6050,6050,500
|
|
20231113,090700,18478790,6070,6070,6070,6070,40
|
|
20231113,090600,18235990,6090,6090,6090,6090,275
|
|
20231113,090500,16561240,6090,6090,6090,6090,1
|
|
20231113,090400,16555150,6070,6090,6100,6070,2250
|
|
20231113,090300,2861430,6090,6090,6090,6090,32
|
|
20231113,090200,2666550,6130,6130,6130,6130,56
|
|
20231113,090100,2323270,6130,6130,6130,6130,100
|
|
20231113,090000,1710270,6130,6130,6130,6130,279
|