603 lines
28 KiB
CSV
603 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231114,190000,441689050,6020,6020,6020,6020,1516
|
|
20231114,185900,441689050,6020,6020,6020,6020,0
|
|
20231114,185800,441689050,6020,6020,6020,6020,0
|
|
20231114,185700,441689050,6020,6020,6020,6020,0
|
|
20231114,185600,441689050,6020,6020,6020,6020,0
|
|
20231114,185500,441689050,6020,6020,6020,6020,0
|
|
20231114,185400,441689050,6020,6020,6020,6020,0
|
|
20231114,185300,441689050,6020,6020,6020,6020,0
|
|
20231114,185200,441689050,6020,6020,6020,6020,0
|
|
20231114,185100,441689050,6020,6020,6020,6020,0
|
|
20231114,185000,441689050,6020,6020,6020,6020,0
|
|
20231114,184900,441689050,6020,6020,6020,6020,0
|
|
20231114,184800,441689050,6020,6020,6020,6020,0
|
|
20231114,184700,441689050,6020,6020,6020,6020,0
|
|
20231114,184600,441689050,6020,6020,6020,6020,0
|
|
20231114,184500,441689050,6020,6020,6020,6020,0
|
|
20231114,184400,441689050,6020,6020,6020,6020,0
|
|
20231114,184300,441689050,6020,6020,6020,6020,0
|
|
20231114,184200,441689050,6020,6020,6020,6020,0
|
|
20231114,184100,441689050,6020,6020,6020,6020,0
|
|
20231114,184000,441689050,6020,6020,6020,6020,0
|
|
20231114,183900,441689050,6020,6020,6020,6020,0
|
|
20231114,183800,441689050,6020,6020,6020,6020,0
|
|
20231114,183700,441689050,6020,6020,6020,6020,0
|
|
20231114,183600,441689050,6020,6020,6020,6020,0
|
|
20231114,183500,441689050,6020,6020,6020,6020,0
|
|
20231114,183400,441689050,6020,6020,6020,6020,0
|
|
20231114,183300,441689050,6020,6020,6020,6020,0
|
|
20231114,183200,441689050,6020,6020,6020,6020,0
|
|
20231114,183100,441689050,6020,6020,6020,6020,0
|
|
20231114,183000,441689050,6020,6020,6020,6020,1516
|
|
20231114,182900,441689050,6020,6020,6020,6020,0
|
|
20231114,182800,441689050,6020,6020,6020,6020,0
|
|
20231114,182700,441689050,6020,6020,6020,6020,0
|
|
20231114,182600,441689050,6020,6020,6020,6020,0
|
|
20231114,182500,441689050,6020,6020,6020,6020,0
|
|
20231114,182400,441689050,6020,6020,6020,6020,0
|
|
20231114,182300,441689050,6020,6020,6020,6020,0
|
|
20231114,182200,441689050,6020,6020,6020,6020,0
|
|
20231114,182100,441689050,6020,6020,6020,6020,0
|
|
20231114,182000,441689050,6020,6020,6020,6020,0
|
|
20231114,181900,441689050,6020,6020,6020,6020,0
|
|
20231114,181800,441689050,6020,6020,6020,6020,0
|
|
20231114,181700,441689050,6020,6020,6020,6020,0
|
|
20231114,181600,441689050,6020,6020,6020,6020,0
|
|
20231114,181500,441689050,6020,6020,6020,6020,0
|
|
20231114,181400,441689050,6020,6020,6020,6020,0
|
|
20231114,181300,441689050,6020,6020,6020,6020,0
|
|
20231114,181200,441689050,6020,6020,6020,6020,0
|
|
20231114,181100,441689050,6020,6020,6020,6020,0
|
|
20231114,181000,441689050,6020,6020,6020,6020,0
|
|
20231114,180900,441689050,6020,6020,6020,6020,0
|
|
20231114,180800,441689050,6020,6020,6020,6020,0
|
|
20231114,180700,441689050,6020,6020,6020,6020,0
|
|
20231114,180600,441689050,6020,6020,6020,6020,0
|
|
20231114,180500,441689050,6020,6020,6020,6020,0
|
|
20231114,180400,441689050,6020,6020,6020,6020,0
|
|
20231114,180300,441689050,6020,6020,6020,6020,0
|
|
20231114,180200,441689050,6020,6020,6020,6020,0
|
|
20231114,180100,441689050,6020,6020,6020,6020,0
|
|
20231114,180000,441689050,6020,6020,6020,6020,1516
|
|
20231114,175900,441689050,6020,6020,6020,6020,0
|
|
20231114,175800,441689050,6020,6020,6020,6020,0
|
|
20231114,175700,441689050,6020,6020,6020,6020,0
|
|
20231114,175600,441689050,6020,6020,6020,6020,0
|
|
20231114,175500,441689050,6020,6020,6020,6020,0
|
|
20231114,175400,441689050,6020,6020,6020,6020,0
|
|
20231114,175300,441689050,6020,6020,6020,6020,0
|
|
20231114,175200,441689050,6020,6020,6020,6020,0
|
|
20231114,175100,441689050,6020,6020,6020,6020,0
|
|
20231114,175000,441689050,6020,6020,6020,6020,0
|
|
20231114,174900,441689050,6020,6020,6020,6020,0
|
|
20231114,174800,441689050,6020,6020,6020,6020,0
|
|
20231114,174700,441689050,6020,6020,6020,6020,0
|
|
20231114,174600,441689050,6020,6020,6020,6020,0
|
|
20231114,174500,441689050,6020,6020,6020,6020,0
|
|
20231114,174400,441689050,6020,6020,6020,6020,0
|
|
20231114,174300,441689050,6020,6020,6020,6020,0
|
|
20231114,174200,441689050,6020,6020,6020,6020,0
|
|
20231114,174100,441689050,6020,6020,6020,6020,0
|
|
20231114,174000,441689050,6020,6020,6020,6020,0
|
|
20231114,173900,441689050,6020,6020,6020,6020,0
|
|
20231114,173800,441689050,6020,6020,6020,6020,0
|
|
20231114,173700,441689050,6020,6020,6020,6020,0
|
|
20231114,173600,441689050,6020,6020,6020,6020,0
|
|
20231114,173500,441689050,6020,6020,6020,6020,0
|
|
20231114,173400,441689050,6020,6020,6020,6020,0
|
|
20231114,173300,441689050,6020,6020,6020,6020,0
|
|
20231114,173200,441689050,6020,6020,6020,6020,0
|
|
20231114,173100,441689050,6020,6020,6020,6020,0
|
|
20231114,173000,441689050,6020,6020,6020,6020,1516
|
|
20231114,172900,441689050,6020,6020,6020,6020,0
|
|
20231114,172800,441689050,6020,6020,6020,6020,0
|
|
20231114,172700,441689050,6020,6020,6020,6020,0
|
|
20231114,172600,441689050,6020,6020,6020,6020,0
|
|
20231114,172500,441689050,6020,6020,6020,6020,0
|
|
20231114,172400,441689050,6020,6020,6020,6020,0
|
|
20231114,172300,441689050,6020,6020,6020,6020,0
|
|
20231114,172200,441689050,6020,6020,6020,6020,0
|
|
20231114,172100,441689050,6020,6020,6020,6020,0
|
|
20231114,172000,441689050,6020,6020,6020,6020,0
|
|
20231114,171900,441689050,6020,6020,6020,6020,0
|
|
20231114,171800,441689050,6020,6020,6020,6020,0
|
|
20231114,171700,441689050,6020,6020,6020,6020,0
|
|
20231114,171600,441689050,6020,6020,6020,6020,0
|
|
20231114,171500,441689050,6020,6020,6020,6020,0
|
|
20231114,171400,441689050,6020,6020,6020,6020,0
|
|
20231114,171300,441689050,6020,6020,6020,6020,0
|
|
20231114,171200,441689050,6020,6020,6020,6020,0
|
|
20231114,171100,441689050,6020,6020,6020,6020,0
|
|
20231114,171000,441689050,6020,6020,6020,6020,0
|
|
20231114,170900,441689050,6020,6020,6020,6020,0
|
|
20231114,170800,441689050,6020,6020,6020,6020,0
|
|
20231114,170700,441689050,6020,6020,6020,6020,0
|
|
20231114,170600,441689050,6020,6020,6020,6020,0
|
|
20231114,170500,441689050,6020,6020,6020,6020,0
|
|
20231114,170400,441689050,6020,6020,6020,6020,0
|
|
20231114,170300,441689050,6020,6020,6020,6020,0
|
|
20231114,170200,441689050,6020,6020,6020,6020,0
|
|
20231114,170100,441689050,6020,6020,6020,6020,0
|
|
20231114,170000,441689050,6020,6020,6020,6020,1516
|
|
20231114,165900,441689050,6020,6020,6020,6020,0
|
|
20231114,165800,441689050,6020,6020,6020,6020,0
|
|
20231114,165700,441689050,6020,6020,6020,6020,0
|
|
20231114,165600,441689050,6020,6020,6020,6020,0
|
|
20231114,165500,441689050,6020,6020,6020,6020,0
|
|
20231114,165400,441689050,6020,6020,6020,6020,0
|
|
20231114,165300,441689050,6020,6020,6020,6020,0
|
|
20231114,165200,441689050,6020,6020,6020,6020,0
|
|
20231114,165100,441689050,6020,6020,6020,6020,0
|
|
20231114,165000,441689050,6020,6020,6020,6020,0
|
|
20231114,164900,441689050,6020,6020,6020,6020,0
|
|
20231114,164800,441689050,6020,6020,6020,6020,0
|
|
20231114,164700,441689050,6020,6020,6020,6020,0
|
|
20231114,164600,441689050,6020,6020,6020,6020,0
|
|
20231114,164500,441689050,6020,6020,6020,6020,0
|
|
20231114,164400,441689050,6020,6020,6020,6020,0
|
|
20231114,164300,441689050,6020,6020,6020,6020,0
|
|
20231114,164200,441689050,6020,6020,6020,6020,0
|
|
20231114,164100,441689050,6020,6020,6020,6020,0
|
|
20231114,164000,441689050,6020,6020,6020,6020,0
|
|
20231114,163900,441689050,6020,6020,6020,6020,0
|
|
20231114,163800,441689050,6020,6020,6020,6020,0
|
|
20231114,163700,441689050,6020,6020,6020,6020,0
|
|
20231114,163600,441689050,6020,6020,6020,6020,0
|
|
20231114,163500,441689050,6020,6020,6020,6020,0
|
|
20231114,163400,441689050,6020,6020,6020,6020,0
|
|
20231114,163300,441689050,6020,6020,6020,6020,0
|
|
20231114,163200,441689050,6020,6020,6020,6020,0
|
|
20231114,163100,441689050,6020,6020,6020,6020,0
|
|
20231114,163000,441689050,6020,6020,6020,6020,1516
|
|
20231114,162900,441689050,6020,6020,6020,6020,0
|
|
20231114,162800,441689050,6020,6020,6020,6020,0
|
|
20231114,162700,441689050,6020,6020,6020,6020,0
|
|
20231114,162600,441689050,6020,6020,6020,6020,0
|
|
20231114,162500,441689050,6020,6020,6020,6020,0
|
|
20231114,162400,441689050,6020,6020,6020,6020,0
|
|
20231114,162300,441689050,6020,6020,6020,6020,0
|
|
20231114,162200,441689050,6020,6020,6020,6020,0
|
|
20231114,162100,441689050,6020,6020,6020,6020,0
|
|
20231114,162000,441689050,6020,6020,6020,6020,0
|
|
20231114,161900,441689050,6020,6020,6020,6020,0
|
|
20231114,161800,441689050,6020,6020,6020,6020,0
|
|
20231114,161700,441689050,6020,6020,6020,6020,0
|
|
20231114,161600,441689050,6020,6020,6020,6020,0
|
|
20231114,161500,441689050,6020,6020,6020,6020,0
|
|
20231114,161400,441689050,6020,6020,6020,6020,0
|
|
20231114,161300,441689050,6020,6020,6020,6020,0
|
|
20231114,161200,441689050,6020,6020,6020,6020,0
|
|
20231114,161100,441689050,6020,6020,6020,6020,0
|
|
20231114,161000,441689050,6020,6020,6020,6020,0
|
|
20231114,160900,441689050,6020,6020,6020,6020,0
|
|
20231114,160800,441689050,6020,6020,6020,6020,0
|
|
20231114,160700,441689050,6020,6020,6020,6020,0
|
|
20231114,160600,441689050,6020,6020,6020,6020,0
|
|
20231114,160500,441689050,6020,6020,6020,6020,0
|
|
20231114,160400,441689050,6020,6020,6020,6020,0
|
|
20231114,160300,441689050,6020,6020,6020,6020,0
|
|
20231114,160200,441689050,6020,6020,6020,6020,0
|
|
20231114,160100,441689050,6020,6020,6020,6020,0
|
|
20231114,160000,441689050,6020,6020,6020,6020,1516
|
|
20231114,155900,441689050,6020,6020,6020,6020,0
|
|
20231114,155800,441689050,6020,6020,6020,6020,0
|
|
20231114,155700,441689050,6020,6020,6020,6020,0
|
|
20231114,155600,441689050,6020,6020,6020,6020,0
|
|
20231114,155500,441689050,6020,6020,6020,6020,0
|
|
20231114,155400,441689050,6020,6020,6020,6020,0
|
|
20231114,155300,441689050,6020,6020,6020,6020,0
|
|
20231114,155200,441689050,6020,6020,6020,6020,0
|
|
20231114,155100,441689050,6020,6020,6020,6020,0
|
|
20231114,155000,441689050,6020,6020,6020,6020,0
|
|
20231114,154900,441689050,6020,6020,6020,6020,0
|
|
20231114,154800,441689050,6020,6020,6020,6020,0
|
|
20231114,154700,441689050,6020,6020,6020,6020,0
|
|
20231114,154600,441689050,6020,6020,6020,6020,0
|
|
20231114,154500,441689050,6020,6020,6020,6020,0
|
|
20231114,154400,441689050,6020,6020,6020,6020,0
|
|
20231114,154300,441689050,6020,6020,6020,6020,0
|
|
20231114,154200,441689050,6020,6020,6020,6020,0
|
|
20231114,154100,441689050,6020,6020,6020,6020,0
|
|
20231114,154000,441689050,6020,6020,6020,6020,0
|
|
20231114,153900,441689050,6020,6020,6020,6020,0
|
|
20231114,153800,441689050,6020,6020,6020,6020,0
|
|
20231114,153700,441689050,6020,6020,6020,6020,0
|
|
20231114,153600,441689050,6020,6020,6020,6020,0
|
|
20231114,153500,441689050,6020,6020,6020,6020,0
|
|
20231114,153400,441689050,6020,6020,6020,6020,0
|
|
20231114,153300,441689050,6020,6020,6020,6020,0
|
|
20231114,153200,441689050,6020,6020,6020,6020,0
|
|
20231114,153100,441689050,6020,6020,6020,6020,0
|
|
20231114,153000,441689050,6020,6020,6020,6020,3032
|
|
20231114,152900,432562730,6050,6050,6050,6050,0
|
|
20231114,152800,432562730,6050,6050,6050,6050,0
|
|
20231114,152700,432562730,6050,6050,6050,6050,0
|
|
20231114,152600,432562730,6050,6050,6050,6050,0
|
|
20231114,152500,432562730,6050,6050,6050,6050,0
|
|
20231114,152400,432562730,6050,6050,6050,6050,0
|
|
20231114,152300,432562730,6050,6050,6050,6050,0
|
|
20231114,152200,432562730,6050,6050,6050,6050,0
|
|
20231114,152100,432562730,6050,6050,6050,6050,0
|
|
20231114,152000,432562730,6050,6050,6050,6050,0
|
|
20231114,151900,432562730,6050,6040,6050,6020,1105
|
|
20231114,151800,425906950,6050,6050,6050,6030,1040
|
|
20231114,151700,419635090,6050,6060,6060,6050,2
|
|
20231114,151600,419622980,6050,6030,6060,6030,589
|
|
20231114,151500,416059740,6050,6050,6050,6030,353
|
|
20231114,151400,413930090,6050,6050,6050,6030,1019
|
|
20231114,151300,407785140,6030,6050,6050,6030,207
|
|
20231114,151200,406536350,6050,6050,6050,6040,514
|
|
20231114,151100,403430650,6060,6060,6060,6040,603
|
|
20231114,151000,399787350,6050,6060,6060,6050,28
|
|
20231114,150900,399617930,6060,6060,6060,6060,5
|
|
20231114,150800,399587630,6060,6060,6060,6060,0
|
|
20231114,150700,399587630,6060,6060,6060,6060,11
|
|
20231114,150600,399520970,6060,6060,6060,6060,0
|
|
20231114,150500,399520970,6060,6060,6060,6060,0
|
|
20231114,150400,399520970,6060,6060,6060,6060,1
|
|
20231114,150300,399514910,6060,6050,6060,6050,43
|
|
20231114,150200,399254750,6050,6040,6050,6040,334
|
|
20231114,150100,397237290,6050,6050,6050,6050,10
|
|
20231114,150000,397176790,6050,6060,6060,6050,252
|
|
20231114,145900,395651130,6060,6060,6060,6060,0
|
|
20231114,145800,395651130,6060,6060,6060,6060,0
|
|
20231114,145700,395651130,6060,6060,6060,6060,0
|
|
20231114,145600,395651130,6060,6070,6080,6060,4
|
|
20231114,145500,395626860,6070,6030,6070,6030,1327
|
|
20231114,145400,387590940,6050,6050,6050,6040,827
|
|
20231114,145300,382595830,6030,6030,6030,6030,0
|
|
20231114,145200,382595830,6030,6050,6050,6030,1304
|
|
20231114,145100,374730700,6050,6050,6050,6050,0
|
|
20231114,145000,374730700,6050,6050,6050,6050,4
|
|
20231114,144900,374706500,6050,6050,6050,6050,33
|
|
20231114,144800,374506850,6050,6050,6050,6050,0
|
|
20231114,144700,374506850,6050,6050,6050,6050,4
|
|
20231114,144600,374482650,6050,6050,6050,6050,0
|
|
20231114,144500,374482650,6050,6050,6050,6050,4
|
|
20231114,144400,374458450,6050,6050,6050,6050,10
|
|
20231114,144300,374397950,6050,6050,6050,6050,13
|
|
20231114,144200,374319300,6050,6040,6050,6040,160
|
|
20231114,144100,373352800,6050,6050,6050,6050,0
|
|
20231114,144000,373352800,6050,6050,6050,6050,60
|
|
20231114,143900,372989800,6050,6050,6050,6050,10
|
|
20231114,143800,372929300,6050,6050,6050,6050,11
|
|
20231114,143700,372862750,6040,6040,6040,6040,40
|
|
20231114,143600,372621150,6040,6040,6040,6040,45
|
|
20231114,143500,372349350,6040,6040,6040,6040,5
|
|
20231114,143400,372319150,6050,6050,6050,6050,1
|
|
20231114,143300,372313100,6030,6050,6050,6030,1502
|
|
20231114,143200,363255030,6040,6040,6040,6040,651
|
|
20231114,143100,359322990,6050,6050,6050,6050,6
|
|
20231114,143000,359286690,6050,6050,6050,6050,0
|
|
20231114,142900,359286690,6050,6050,6050,6050,13
|
|
20231114,142800,359208040,6050,6050,6050,6050,3
|
|
20231114,142700,359189890,6050,6050,6050,6050,0
|
|
20231114,142600,359189890,6050,6050,6050,6050,5
|
|
20231114,142500,359159640,6050,6050,6050,6050,0
|
|
20231114,142400,359159640,6050,6050,6050,6050,45
|
|
20231114,142300,358887390,6050,6050,6050,6050,3
|
|
20231114,142200,358869240,6050,6050,6050,6050,0
|
|
20231114,142100,358869240,6050,6050,6050,6050,4
|
|
20231114,142000,358845040,6050,6050,6050,6050,56
|
|
20231114,141900,358506240,6050,6050,6050,6050,153
|
|
20231114,141800,357580590,6040,6040,6040,6040,0
|
|
20231114,141700,357580590,6040,6040,6040,6040,1
|
|
20231114,141600,357574550,6050,6050,6050,6050,3
|
|
20231114,141500,357556400,6050,6050,6050,6050,0
|
|
20231114,141400,357556400,6050,6050,6050,6050,9
|
|
20231114,141300,357501950,6050,6050,6050,6050,1
|
|
20231114,141200,357495900,6040,6040,6040,6040,1881
|
|
20231114,141100,346134660,6040,6040,6040,6040,5
|
|
20231114,141000,346104460,6040,6040,6040,6040,5
|
|
20231114,140900,346074260,6040,6040,6040,6040,382
|
|
20231114,140800,343766980,6040,6040,6040,6040,0
|
|
20231114,140700,343766980,6040,6040,6040,6040,4
|
|
20231114,140600,343742820,6040,6040,6040,6040,0
|
|
20231114,140500,343742820,6040,6040,6040,6040,0
|
|
20231114,140400,343742820,6040,6040,6040,6040,5
|
|
20231114,140300,343712620,6030,6030,6030,6030,50
|
|
20231114,140200,343411120,6040,6040,6040,6040,4
|
|
20231114,140100,343386960,6040,6040,6040,6040,0
|
|
20231114,140000,343386960,6040,6040,6040,6040,56
|
|
20231114,135900,343048720,6040,6040,6040,6040,3
|
|
20231114,135800,343030600,6040,6040,6040,6040,150
|
|
20231114,135700,342124600,6040,6040,6040,6040,3
|
|
20231114,135600,342106480,6040,6040,6040,6040,0
|
|
20231114,135500,342106480,6040,6040,6040,6040,4
|
|
20231114,135400,342082320,6040,6040,6040,6040,5
|
|
20231114,135300,342052120,6050,6050,6050,6040,81
|
|
20231114,135200,341562860,6040,6040,6050,6040,406
|
|
20231114,135100,339110570,6040,6040,6040,6040,0
|
|
20231114,135000,339110570,6040,6040,6040,6040,2
|
|
20231114,134900,339098490,6040,6030,6040,6030,191
|
|
20231114,134800,337946750,6030,6030,6030,6030,26
|
|
20231114,134700,337789970,6040,6030,6040,6030,286
|
|
20231114,134600,336065350,6030,6030,6030,6030,0
|
|
20231114,134500,336065350,6030,6030,6030,6030,3
|
|
20231114,134400,336047260,6030,6030,6030,6030,7
|
|
20231114,134300,336005050,6030,6030,6030,6030,0
|
|
20231114,134200,336005050,6030,6030,6030,6030,5
|
|
20231114,134100,335974900,6030,6030,6030,6030,0
|
|
20231114,134000,335974900,6030,6030,6030,6030,59
|
|
20231114,133900,335619130,6030,6030,6030,6030,0
|
|
20231114,133800,335619130,6030,6030,6030,6030,4
|
|
20231114,133700,335595010,6030,6030,6030,6030,0
|
|
20231114,133600,335595010,6030,6030,6030,6030,0
|
|
20231114,133500,335595010,6030,6030,6030,6030,3
|
|
20231114,133400,335576920,6030,6030,6030,6030,10
|
|
20231114,133300,335516620,6030,6030,6030,6030,4
|
|
20231114,133200,335492500,6030,6030,6030,6030,0
|
|
20231114,133100,335492500,6030,6030,6030,6030,0
|
|
20231114,133000,335492500,6030,6020,6030,6020,116
|
|
20231114,132900,334794140,6030,6030,6030,6030,0
|
|
20231114,132800,334794140,6030,6020,6030,6020,9
|
|
20231114,132700,334739920,6030,6020,6030,6020,19
|
|
20231114,132600,334625530,6020,6020,6020,6020,9
|
|
20231114,132500,334571350,6020,6020,6020,6020,126
|
|
20231114,132400,333812830,6020,6030,6030,6020,85
|
|
20231114,132300,333301020,6020,6030,6030,6020,6
|
|
20231114,132200,333264850,6030,6030,6030,6030,50
|
|
20231114,132100,332963350,6030,6030,6030,6030,7
|
|
20231114,132000,332921140,6030,6030,6030,6030,56
|
|
20231114,131900,332583460,6030,6030,6030,6030,0
|
|
20231114,131800,332583460,6030,6030,6030,6030,3
|
|
20231114,131700,332565370,6020,6020,6020,6020,0
|
|
20231114,131600,332565370,6020,6030,6030,6020,30
|
|
20231114,131500,332384730,6030,6030,6030,6030,2
|
|
20231114,131400,332372670,6030,6030,6030,6030,4
|
|
20231114,131300,332348550,6030,6030,6030,6030,0
|
|
20231114,131200,332348550,6030,6030,6030,6030,84
|
|
20231114,131100,331842030,6030,6030,6040,6030,248
|
|
20231114,131000,330346560,6040,6040,6040,6040,0
|
|
20231114,130900,330346560,6040,6040,6040,6040,4
|
|
20231114,130800,330322400,6040,6040,6040,6040,0
|
|
20231114,130700,330322400,6040,6040,6040,6040,0
|
|
20231114,130600,330322400,6040,6030,6040,6030,203
|
|
20231114,130500,329098280,6040,6040,6040,6040,0
|
|
20231114,130400,329098280,6040,6040,6040,6040,55
|
|
20231114,130300,328766080,6030,6030,6030,6030,60
|
|
20231114,130200,328404280,6040,6040,6040,6040,12
|
|
20231114,130100,328331800,6040,6040,6040,6040,0
|
|
20231114,130000,328331800,6040,6020,6040,6010,2363
|
|
20231114,125900,314085680,6020,6020,6020,6020,5
|
|
20231114,125800,314055580,6020,6020,6020,6020,180
|
|
20231114,125700,312971980,6030,6030,6030,6030,4
|
|
20231114,125600,312947860,6030,6030,6030,6030,0
|
|
20231114,125500,312947860,6030,6030,6030,6030,0
|
|
20231114,125400,312947860,6030,6030,6030,6030,4
|
|
20231114,125300,312923740,6030,6030,6030,6030,3
|
|
20231114,125200,312905650,6040,6040,6040,6040,4
|
|
20231114,125100,312881490,6040,6030,6040,6030,105
|
|
20231114,125000,312247340,6040,6040,6040,6040,0
|
|
20231114,124900,312247340,6040,6040,6040,6040,50
|
|
20231114,124800,311945340,6040,6040,6040,6040,2
|
|
20231114,124700,311933260,6040,6030,6040,6030,304
|
|
20231114,124600,310098170,6030,6030,6030,6030,0
|
|
20231114,124500,310098170,6030,6030,6030,6030,0
|
|
20231114,124400,310098170,6030,6030,6030,6030,1
|
|
20231114,124300,310092140,6020,6020,6020,6020,360
|
|
20231114,124200,307924940,6010,6020,6020,6010,297
|
|
20231114,124100,306139950,6020,6020,6030,6020,9
|
|
20231114,124000,306085760,6030,6030,6030,6030,60
|
|
20231114,123900,305723960,6030,6030,6030,6030,0
|
|
20231114,123800,305723960,6030,6030,6030,6030,0
|
|
20231114,123700,305723960,6030,6020,6030,6020,42
|
|
20231114,123600,305471000,6010,6030,6030,6010,246
|
|
20231114,123500,303992430,6040,6030,6040,6010,101
|
|
20231114,123400,303385300,6040,6040,6040,6040,0
|
|
20231114,123300,303385300,6040,6040,6040,6040,0
|
|
20231114,123200,303385300,6040,6010,6040,6010,496
|
|
20231114,123100,300404310,6040,6030,6040,6010,500
|
|
20231114,123000,297395210,6040,6040,6040,6040,4
|
|
20231114,122900,297371050,6040,6040,6040,6040,0
|
|
20231114,122800,297371050,6040,6040,6040,6040,3
|
|
20231114,122700,297352930,6040,6040,6040,6040,0
|
|
20231114,122600,297352930,6040,6040,6040,6040,4
|
|
20231114,122500,297328770,6040,6040,6040,6040,1
|
|
20231114,122400,297322730,6030,6030,6030,6030,555
|
|
20231114,122300,293976080,6030,6030,6030,6030,3
|
|
20231114,122200,293957990,6030,6030,6030,6030,0
|
|
20231114,122100,293957990,6030,6030,6030,6030,6
|
|
20231114,122000,293921810,6030,6030,6030,6030,57
|
|
20231114,121900,293578100,6030,6030,6030,6030,0
|
|
20231114,121800,293578100,6030,6030,6030,6030,30
|
|
20231114,121700,293397200,6030,6020,6030,6010,450
|
|
20231114,121600,290686630,6030,6030,6030,6030,0
|
|
20231114,121500,290686630,6030,6020,6030,6020,501
|
|
20231114,121400,287670600,6020,6020,6020,6020,140
|
|
20231114,121300,286827800,6020,6010,6020,6010,701
|
|
20231114,121200,282614590,6010,6010,6010,6010,0
|
|
20231114,121100,282614590,6010,6010,6010,6010,5
|
|
20231114,121000,282584540,6010,6010,6010,6010,0
|
|
20231114,120900,282584540,6010,6010,6010,6010,3
|
|
20231114,120800,282566510,6010,6010,6010,6010,354
|
|
20231114,120700,280438970,6010,6010,6010,6010,1
|
|
20231114,120600,280432960,6010,6010,6010,6010,6
|
|
20231114,120500,280396900,6000,6000,6000,6000,0
|
|
20231114,120400,280396900,6000,6000,6000,6000,1
|
|
20231114,120300,280390900,6000,6000,6000,6000,0
|
|
20231114,120200,280390900,6000,6000,6000,6000,355
|
|
20231114,120100,278260900,6000,6000,6000,6000,148
|
|
20231114,120000,277372900,5990,6000,6000,5990,69
|
|
20231114,115900,276959480,6000,6000,6000,6000,102
|
|
20231114,115800,276347480,6000,6000,6000,6000,100
|
|
20231114,115700,275747480,6000,6000,6000,6000,4
|
|
20231114,115600,275723480,6000,5990,6000,5990,201
|
|
20231114,115500,274519480,5990,5990,5990,5990,1
|
|
20231114,115400,274513490,6000,6000,6000,6000,40
|
|
20231114,115300,274273490,6000,6000,6000,6000,0
|
|
20231114,115200,274273490,6000,6000,6000,6000,5
|
|
20231114,115100,274243490,5990,5990,5990,5990,131
|
|
20231114,115000,273458800,5990,5990,5990,5990,948
|
|
20231114,114900,267780280,6000,6000,6000,6000,8
|
|
20231114,114800,267732280,6000,6000,6000,6000,7
|
|
20231114,114700,267690280,6000,6000,6000,6000,4
|
|
20231114,114600,267666280,6000,6000,6000,6000,0
|
|
20231114,114500,267666280,6000,6000,6000,6000,3
|
|
20231114,114400,267648280,6000,6000,6000,6000,0
|
|
20231114,114300,267648280,6000,6000,6000,6000,7
|
|
20231114,114200,267606280,6010,6010,6010,6010,6
|
|
20231114,114100,267570220,5990,5990,5990,5990,1064
|
|
20231114,114000,261196860,5990,5990,5990,5980,663
|
|
20231114,113900,257231480,5990,5990,5990,5990,159
|
|
20231114,113800,256279070,5990,6000,6000,5990,2331
|
|
20231114,113700,242307000,6010,6010,6010,6010,4
|
|
20231114,113600,242282960,6010,6010,6010,6010,30
|
|
20231114,113500,242102660,6010,6010,6010,6010,3
|
|
20231114,113400,242084630,6010,6010,6010,6010,67
|
|
20231114,113300,241681960,6010,6010,6010,6010,15
|
|
20231114,113200,241591810,6010,6010,6010,6010,0
|
|
20231114,113100,241591810,6010,6010,6010,6010,0
|
|
20231114,113000,241591810,6010,6010,6010,6010,3
|
|
20231114,112900,241573780,6010,6010,6010,6010,10
|
|
20231114,112800,241513680,6010,6010,6010,6010,54
|
|
20231114,112700,241189140,6010,6010,6010,6010,0
|
|
20231114,112600,241189140,6010,6000,6010,6000,73
|
|
20231114,112500,240751120,6010,6010,6010,6010,3
|
|
20231114,112400,240733090,6010,6010,6010,6010,0
|
|
20231114,112300,240733090,6010,6010,6010,6010,4
|
|
20231114,112200,240709050,6000,6000,6000,6000,210
|
|
20231114,112100,239449050,6010,6010,6010,6010,3
|
|
20231114,112000,239431020,6010,6010,6010,6010,59
|
|
20231114,111900,239076430,6000,6000,6000,6000,321
|
|
20231114,111800,237150430,6010,6010,6010,6010,6
|
|
20231114,111700,237114370,6010,6000,6010,6000,77
|
|
20231114,111600,236652260,6010,6020,6020,6010,13
|
|
20231114,111500,236574120,6010,6010,6010,6010,0
|
|
20231114,111400,236574120,6010,6010,6010,6010,6
|
|
20231114,111300,236538060,6010,6010,6010,6010,4
|
|
20231114,111200,236514020,5990,5990,5990,5990,0
|
|
20231114,111100,236514020,5990,6020,6020,5990,206
|
|
20231114,111000,235277820,6020,6020,6020,6020,20
|
|
20231114,110900,235157420,6020,6020,6020,6020,5
|
|
20231114,110800,235127320,6000,6000,6000,6000,256
|
|
20231114,110700,233591320,6000,6000,6000,6000,583
|
|
20231114,110600,230093320,6030,6000,6030,5990,598
|
|
20231114,110500,226506290,5990,6020,6020,5990,2351
|
|
20231114,110400,212398010,6030,6030,6030,6030,53
|
|
20231114,110300,212078420,6020,6020,6020,6020,54
|
|
20231114,110200,211753340,6020,6020,6020,6020,7
|
|
20231114,110100,211711200,6030,6010,6030,6000,1170
|
|
20231114,110000,204683420,6010,6010,6010,6000,457
|
|
20231114,105900,201940850,6010,6040,6050,6010,2524
|
|
20231114,105800,186720540,6030,6020,6030,6000,3123
|
|
20231114,105700,167955330,6030,6040,6040,6030,132
|
|
20231114,105600,167158320,6050,6060,6060,6000,8446
|
|
20231114,105500,116224260,6050,6070,6090,6050,3352
|
|
20231114,105400,95943760,6090,6070,6090,6060,701
|
|
20231114,105300,91695660,6090,6090,6090,6090,2
|
|
20231114,105200,91683480,6090,6090,6090,6060,96
|
|
20231114,105100,91100760,6090,6090,6090,6090,0
|
|
20231114,105000,91100760,6090,6090,6090,6090,0
|
|
20231114,104900,91100760,6090,6090,6090,6090,0
|
|
20231114,104800,91100760,6090,6090,6090,6090,0
|
|
20231114,104700,91100760,6090,6090,6090,6090,0
|
|
20231114,104600,91100760,6090,6090,6090,6090,0
|
|
20231114,104500,91100760,6090,6090,6090,6090,0
|
|
20231114,104400,91100760,6090,6090,6090,6090,0
|
|
20231114,104300,91100760,6090,6090,6090,6090,1
|
|
20231114,104200,91094670,6070,6070,6070,6070,0
|
|
20231114,104100,91094670,6070,6090,6090,6070,451
|
|
20231114,104000,88357080,6070,6090,6090,6070,512
|
|
20231114,103900,85248010,6090,6090,6090,6090,0
|
|
20231114,103800,85248010,6090,6090,6090,6090,1
|
|
20231114,103700,85241920,6090,6090,6090,6090,0
|
|
20231114,103600,85241920,6090,6080,6090,6080,18
|
|
20231114,103500,85132470,6090,6090,6090,6090,0
|
|
20231114,103400,85132470,6090,6090,6090,6080,3
|
|
20231114,103300,85114210,6080,6080,6080,6080,386
|
|
20231114,103200,82767330,6080,6080,6080,6080,0
|
|
20231114,103100,82767330,6080,6080,6080,6080,0
|
|
20231114,103000,82767330,6080,6080,6080,6080,1
|
|
20231114,102900,82761250,6070,6070,6070,6070,0
|
|
20231114,102800,82761250,6070,6070,6070,6070,3
|
|
20231114,102700,82743040,6070,6070,6070,6070,6
|
|
20231114,102600,82706620,6070,6070,6070,6070,0
|
|
20231114,102500,82706620,6070,6070,6070,6070,0
|
|
20231114,102400,82706620,6070,6070,6070,6070,0
|
|
20231114,102300,82706620,6070,6070,6070,6070,1
|
|
20231114,102200,82700550,6080,6080,6080,6080,0
|
|
20231114,102100,82700550,6080,6070,6080,6070,23
|
|
20231114,102000,82560930,6070,6060,6070,6060,3156
|
|
20231114,101900,63426400,6060,6060,6060,6060,0
|
|
20231114,101800,63426400,6060,6060,6060,6060,0
|
|
20231114,101700,63426400,6060,6060,6060,6060,0
|
|
20231114,101600,63426400,6060,6060,6060,6060,8
|
|
20231114,101500,63377920,6060,6060,6060,6060,0
|
|
20231114,101400,63377920,6060,6060,6060,6060,0
|
|
20231114,101300,63377920,6060,6060,6060,6060,54
|
|
20231114,101200,63050680,6060,6060,6060,6060,102
|
|
20231114,101100,62432560,6060,6060,6060,6060,1097
|
|
20231114,101000,55784740,6050,6050,6050,6050,6
|
|
20231114,100900,55748440,6060,6060,6060,6060,0
|
|
20231114,100800,55748440,6060,6060,6060,6060,0
|
|
20231114,100700,55748440,6060,6060,6060,6060,0
|
|
20231114,100600,55748440,6060,6060,6060,6060,5
|
|
20231114,100500,55718140,6060,6060,6060,6060,1
|
|
20231114,100400,55712080,6050,6050,6050,6050,40
|
|
20231114,100300,55470080,6060,6060,6060,6060,0
|
|
20231114,100200,55470080,6060,6060,6060,6060,4
|
|
20231114,100100,55445840,6060,6060,6060,6060,18
|
|
20231114,100000,55336760,6060,6060,6060,6060,56
|
|
20231114,095900,54997400,6060,6060,6060,6060,0
|
|
20231114,095800,54997400,6060,6060,6060,6060,0
|
|
20231114,095700,54997400,6060,6050,6060,6050,70
|
|
20231114,095600,54573890,6060,6060,6060,6060,65
|
|
20231114,095500,54179990,6060,6060,6060,6060,0
|
|
20231114,095400,54179990,6060,6060,6060,6060,3
|
|
20231114,095300,54161810,6060,6060,6060,6060,0
|
|
20231114,095200,54161810,6060,6060,6060,6060,16
|
|
20231114,095100,54064850,6050,6050,6050,6050,0
|
|
20231114,095000,54064850,6050,6050,6050,6050,1005
|
|
20231114,094900,47984600,6060,6060,6060,6050,9
|
|
20231114,094800,47930130,6060,6060,6060,6060,0
|
|
20231114,094700,47930130,6060,6060,6060,6060,0
|
|
20231114,094600,47930130,6060,6060,6060,6050,449
|
|
20231114,094500,45213560,6060,6060,6060,6060,18
|
|
20231114,094400,45104480,6060,6060,6060,6060,150
|
|
20231114,094300,44195480,6050,6050,6050,6050,0
|
|
20231114,094200,44195480,6050,6050,6050,6050,345
|
|
20231114,094100,42108230,6050,6050,6050,6050,0
|
|
20231114,094000,42108230,6050,6060,6060,6050,119
|
|
20231114,093900,41387710,6060,6060,6060,6060,55
|
|
20231114,093800,41054410,6060,6060,6060,6060,7
|
|
20231114,093700,41011990,6060,6060,6060,6060,22
|
|
20231114,093600,40878670,6060,6050,6060,6050,21
|
|
20231114,093500,40751610,6060,6060,6060,6060,0
|
|
20231114,093400,40751610,6060,6060,6060,6060,1
|
|
20231114,093300,40745550,6060,6060,6060,6060,113
|
|
20231114,093200,40060770,6040,6060,6060,6040,20
|
|
20231114,093100,39939940,6060,6050,6060,6040,152
|
|
20231114,093000,39021710,6060,6060,6060,6060,30
|
|
20231114,092900,38839910,6060,6050,6060,6050,301
|
|
20231114,092800,37018850,6060,6060,6060,6060,1
|
|
20231114,092700,37012790,6060,6060,6060,6060,1
|
|
20231114,092600,37006730,6060,6060,6060,6060,0
|
|
20231114,092500,37006730,6060,6060,6060,6060,1
|
|
20231114,092400,37000670,6060,6060,6060,6060,0
|
|
20231114,092300,37000670,6060,6060,6060,6060,101
|
|
20231114,092200,36388610,6060,6030,6060,6030,249
|
|
20231114,092100,34885370,6050,6050,6050,6050,16
|
|
20231114,092000,34788570,6050,6050,6050,6050,56
|
|
20231114,091900,34449770,6010,6030,6030,6010,1060
|
|
20231114,091800,28059030,6050,6050,6050,6050,3
|
|
20231114,091700,28040880,6050,6050,6050,6050,52
|
|
20231114,091600,27726280,6010,6040,6040,6010,190
|
|
20231114,091500,26580570,6040,6040,6050,6030,814
|
|
20231114,091400,21671940,6030,6040,6040,6030,300
|
|
20231114,091300,19862100,6050,6050,6050,6050,7
|
|
20231114,091200,19819750,6050,6050,6050,6050,2
|
|
20231114,091100,19807650,6050,6050,6050,6050,101
|
|
20231114,091000,19196600,6070,6050,6070,6050,11
|
|
20231114,090900,19129850,6070,6070,6070,6070,0
|
|
20231114,090800,19129850,6070,6070,6070,6070,2
|
|
20231114,090700,19117710,6070,6040,6070,6040,241
|
|
20231114,090600,17659700,6030,6030,6030,6030,35
|
|
20231114,090500,17448650,6030,6030,6030,6030,1
|
|
20231114,090400,17442620,6030,6030,6030,6030,10
|
|
20231114,090300,17382320,6040,6040,6040,6040,156
|
|
20231114,090200,16440080,6040,6040,6040,6040,1
|
|
20231114,090100,16434040,6000,6000,6010,6000,1008
|
|
20231114,090000,10386000,6000,6000,6000,6000,1731
|