541 lines
26 KiB
CSV
541 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231116,185800,464734870,6180,6180,6180,6180,3109
|
|
20231116,185700,464734870,6180,6180,6180,6180,0
|
|
20231116,185600,464734870,6180,6180,6180,6180,0
|
|
20231116,185500,464734870,6180,6180,6180,6180,0
|
|
20231116,185400,464734870,6180,6180,6180,6180,0
|
|
20231116,185300,464734870,6180,6180,6180,6180,0
|
|
20231116,185200,464734870,6180,6180,6180,6180,0
|
|
20231116,185100,464734870,6180,6180,6180,6180,0
|
|
20231116,185000,464734870,6180,6180,6180,6180,0
|
|
20231116,184900,464734870,6180,6180,6180,6180,0
|
|
20231116,184800,464734870,6180,6180,6180,6180,0
|
|
20231116,184700,464734870,6180,6180,6180,6180,0
|
|
20231116,184600,464734870,6180,6180,6180,6180,0
|
|
20231116,184500,464734870,6180,6180,6180,6180,0
|
|
20231116,184400,464734870,6180,6180,6180,6180,0
|
|
20231116,184300,464734870,6180,6180,6180,6180,0
|
|
20231116,184200,464734870,6180,6180,6180,6180,0
|
|
20231116,184100,464734870,6180,6180,6180,6180,0
|
|
20231116,184000,464734870,6180,6180,6180,6180,0
|
|
20231116,183900,464734870,6180,6180,6180,6180,0
|
|
20231116,183800,464734870,6180,6180,6180,6180,0
|
|
20231116,183700,464734870,6180,6180,6180,6180,0
|
|
20231116,183600,464734870,6180,6180,6180,6180,0
|
|
20231116,183500,464734870,6180,6180,6180,6180,0
|
|
20231116,183400,464734870,6180,6180,6180,6180,0
|
|
20231116,183300,464734870,6180,6180,6180,6180,0
|
|
20231116,183200,464734870,6180,6180,6180,6180,0
|
|
20231116,183100,464734870,6180,6180,6180,6180,0
|
|
20231116,183000,464734870,6180,6180,6180,6180,0
|
|
20231116,182900,464734870,6180,6180,6180,6180,0
|
|
20231116,182800,464734870,6180,6180,6180,6180,3109
|
|
20231116,182700,464734870,6180,6180,6180,6180,0
|
|
20231116,182600,464734870,6180,6180,6180,6180,0
|
|
20231116,182500,464734870,6180,6180,6180,6180,0
|
|
20231116,182400,464734870,6180,6180,6180,6180,0
|
|
20231116,182300,464734870,6180,6180,6180,6180,0
|
|
20231116,182200,464734870,6180,6180,6180,6180,0
|
|
20231116,182100,464734870,6180,6180,6180,6180,0
|
|
20231116,182000,464734870,6180,6180,6180,6180,0
|
|
20231116,181900,464734870,6180,6180,6180,6180,0
|
|
20231116,181800,464734870,6180,6180,6180,6180,0
|
|
20231116,181700,464734870,6180,6180,6180,6180,0
|
|
20231116,181600,464734870,6180,6180,6180,6180,0
|
|
20231116,181500,464734870,6180,6180,6180,6180,0
|
|
20231116,181400,464734870,6180,6180,6180,6180,0
|
|
20231116,181300,464734870,6180,6180,6180,6180,0
|
|
20231116,181200,464734870,6180,6180,6180,6180,0
|
|
20231116,181100,464734870,6180,6180,6180,6180,0
|
|
20231116,181000,464734870,6180,6180,6180,6180,0
|
|
20231116,180900,464734870,6180,6180,6180,6180,0
|
|
20231116,180800,464734870,6180,6180,6180,6180,0
|
|
20231116,180700,464734870,6180,6180,6180,6180,0
|
|
20231116,180600,464734870,6180,6180,6180,6180,0
|
|
20231116,180500,464734870,6180,6180,6180,6180,0
|
|
20231116,180400,464734870,6180,6180,6180,6180,0
|
|
20231116,180300,464734870,6180,6180,6180,6180,0
|
|
20231116,180200,464734870,6180,6180,6180,6180,0
|
|
20231116,180100,464734870,6180,6180,6180,6180,0
|
|
20231116,180000,464734870,6180,6180,6180,6180,0
|
|
20231116,175900,464734870,6180,6180,6180,6180,0
|
|
20231116,175800,464734870,6180,6180,6180,6180,3109
|
|
20231116,175700,464734870,6180,6180,6180,6180,0
|
|
20231116,175600,464734870,6180,6180,6180,6180,0
|
|
20231116,175500,464734870,6180,6180,6180,6180,0
|
|
20231116,175400,464734870,6180,6180,6180,6180,0
|
|
20231116,175300,464734870,6180,6180,6180,6180,0
|
|
20231116,175200,464734870,6180,6180,6180,6180,0
|
|
20231116,175100,464734870,6180,6180,6180,6180,0
|
|
20231116,175000,464734870,6180,6180,6180,6180,0
|
|
20231116,174900,464734870,6180,6180,6180,6180,0
|
|
20231116,174800,464734870,6180,6180,6180,6180,0
|
|
20231116,174700,464734870,6180,6180,6180,6180,0
|
|
20231116,174600,464734870,6180,6180,6180,6180,0
|
|
20231116,174500,464734870,6180,6180,6180,6180,0
|
|
20231116,174400,464734870,6180,6180,6180,6180,0
|
|
20231116,174300,464734870,6180,6180,6180,6180,0
|
|
20231116,174200,464734870,6180,6180,6180,6180,0
|
|
20231116,174100,464734870,6180,6180,6180,6180,0
|
|
20231116,174000,464734870,6180,6180,6180,6180,0
|
|
20231116,173900,464734870,6180,6180,6180,6180,0
|
|
20231116,173800,464734870,6180,6180,6180,6180,0
|
|
20231116,173700,464734870,6180,6180,6180,6180,0
|
|
20231116,173600,464734870,6180,6180,6180,6180,0
|
|
20231116,173500,464734870,6180,6180,6180,6180,0
|
|
20231116,173400,464734870,6180,6180,6180,6180,0
|
|
20231116,173300,464734870,6180,6180,6180,6180,0
|
|
20231116,173200,464734870,6180,6180,6180,6180,0
|
|
20231116,173100,464734870,6180,6180,6180,6180,0
|
|
20231116,173000,464734870,6180,6180,6180,6180,0
|
|
20231116,172900,464734870,6180,6180,6180,6180,0
|
|
20231116,172800,464734870,6180,6180,6180,6180,3109
|
|
20231116,172700,464734870,6180,6180,6180,6180,0
|
|
20231116,172600,464734870,6180,6180,6180,6180,0
|
|
20231116,172500,464734870,6180,6180,6180,6180,0
|
|
20231116,172400,464734870,6180,6180,6180,6180,0
|
|
20231116,172300,464734870,6180,6180,6180,6180,0
|
|
20231116,172200,464734870,6180,6180,6180,6180,0
|
|
20231116,172100,464734870,6180,6180,6180,6180,0
|
|
20231116,172000,464734870,6180,6180,6180,6180,0
|
|
20231116,171900,464734870,6180,6180,6180,6180,0
|
|
20231116,171800,464734870,6180,6180,6180,6180,0
|
|
20231116,171700,464734870,6180,6180,6180,6180,0
|
|
20231116,171600,464734870,6180,6180,6180,6180,0
|
|
20231116,171500,464734870,6180,6180,6180,6180,0
|
|
20231116,171400,464734870,6180,6180,6180,6180,0
|
|
20231116,171300,464734870,6180,6180,6180,6180,0
|
|
20231116,171200,464734870,6180,6180,6180,6180,0
|
|
20231116,171100,464734870,6180,6180,6180,6180,0
|
|
20231116,171000,464734870,6180,6180,6180,6180,0
|
|
20231116,170900,464734870,6180,6180,6180,6180,0
|
|
20231116,170800,464734870,6180,6180,6180,6180,0
|
|
20231116,170700,464734870,6180,6180,6180,6180,0
|
|
20231116,170600,464734870,6180,6180,6180,6180,0
|
|
20231116,170500,464734870,6180,6180,6180,6180,0
|
|
20231116,170400,464734870,6180,6180,6180,6180,0
|
|
20231116,170300,464734870,6180,6180,6180,6180,0
|
|
20231116,170200,464734870,6180,6180,6180,6180,0
|
|
20231116,170100,464734870,6180,6180,6180,6180,0
|
|
20231116,170000,464734870,6180,6180,6180,6180,0
|
|
20231116,165900,464734870,6180,6180,6180,6180,0
|
|
20231116,165800,464734870,6180,6180,6180,6180,3109
|
|
20231116,165700,464734870,6180,6180,6180,6180,0
|
|
20231116,165600,464734870,6180,6180,6180,6180,0
|
|
20231116,165500,464734870,6180,6180,6180,6180,0
|
|
20231116,165400,464734870,6180,6180,6180,6180,0
|
|
20231116,165300,464734870,6180,6180,6180,6180,0
|
|
20231116,165200,464734870,6180,6180,6180,6180,0
|
|
20231116,165100,464734870,6180,6180,6180,6180,0
|
|
20231116,165000,464734870,6180,6180,6180,6180,0
|
|
20231116,164900,464734870,6180,6180,6180,6180,0
|
|
20231116,164800,464734870,6180,6180,6180,6180,0
|
|
20231116,164700,464734870,6180,6180,6180,6180,0
|
|
20231116,164600,464734870,6180,6180,6180,6180,0
|
|
20231116,164500,464734870,6180,6180,6180,6180,0
|
|
20231116,164400,464734870,6180,6180,6180,6180,0
|
|
20231116,164300,464734870,6180,6180,6180,6180,0
|
|
20231116,164200,464734870,6180,6180,6180,6180,0
|
|
20231116,164100,464734870,6180,6180,6180,6180,0
|
|
20231116,164000,464734870,6180,6180,6180,6180,0
|
|
20231116,163900,464734870,6180,6180,6180,6180,0
|
|
20231116,163800,464734870,6180,6180,6180,6180,0
|
|
20231116,163700,464734870,6180,6180,6180,6180,0
|
|
20231116,163600,464734870,6180,6180,6180,6180,0
|
|
20231116,163500,464734870,6180,6180,6180,6180,0
|
|
20231116,163400,464734870,6180,6180,6180,6180,0
|
|
20231116,163300,464734870,6180,6180,6180,6180,0
|
|
20231116,163200,464734870,6180,6180,6180,6180,0
|
|
20231116,163100,464734870,6180,6180,6180,6180,0
|
|
20231116,163000,464734870,6180,6180,6180,6180,3109
|
|
20231116,162900,445521250,6160,6160,6160,6160,0
|
|
20231116,162800,445521250,6160,6160,6160,6160,0
|
|
20231116,162700,445521250,6160,6160,6160,6160,0
|
|
20231116,162600,445521250,6160,6160,6160,6160,0
|
|
20231116,162500,445521250,6160,6160,6160,6160,0
|
|
20231116,162400,445521250,6160,6160,6160,6160,0
|
|
20231116,162300,445521250,6160,6160,6160,6160,0
|
|
20231116,162200,445521250,6160,6160,6160,6160,0
|
|
20231116,162100,445521250,6160,6160,6160,6160,0
|
|
20231116,162000,445521250,6160,6160,6160,6160,0
|
|
20231116,161900,445521250,6160,6150,6170,6150,132
|
|
20231116,161800,444709210,6150,6150,6150,6150,503
|
|
20231116,161700,441615760,6150,6150,6150,6150,1
|
|
20231116,161600,441609610,6150,6160,6160,6150,237
|
|
20231116,161500,440150440,6170,6170,6170,6170,22
|
|
20231116,161400,440014700,6170,6180,6180,6170,101
|
|
20231116,161300,439391520,6170,6170,6170,6170,500
|
|
20231116,161200,436306520,6170,6170,6170,6170,756
|
|
20231116,161100,431642000,6170,6160,6170,6160,227
|
|
20231116,161000,430243670,6160,6160,6160,6160,111
|
|
20231116,160900,429559910,6160,6160,6160,6160,1370
|
|
20231116,160800,421120710,6150,6150,6150,6150,719
|
|
20231116,160700,416698860,6160,6160,6160,6160,162
|
|
20231116,160600,415700940,6160,6160,6160,6160,0
|
|
20231116,160500,415700940,6160,6160,6160,6160,10
|
|
20231116,160400,415639340,6160,6160,6160,6160,0
|
|
20231116,160300,415639340,6160,6160,6160,6160,0
|
|
20231116,160200,415639340,6160,6160,6160,6160,10
|
|
20231116,160100,415577740,6160,6160,6160,6160,0
|
|
20231116,160000,415577740,6160,6160,6160,6160,0
|
|
20231116,155900,415577740,6160,6160,6160,6160,96
|
|
20231116,155800,414986380,6170,6160,6170,6160,905
|
|
20231116,155700,409411570,6160,6160,6160,6160,0
|
|
20231116,155600,409411570,6160,6160,6160,6160,0
|
|
20231116,155500,409411570,6160,6160,6160,6160,28
|
|
20231116,155400,409239090,6160,6160,6160,6160,0
|
|
20231116,155300,409239090,6160,6160,6160,6160,1
|
|
20231116,155200,409232930,6160,6160,6160,6160,0
|
|
20231116,155100,409232930,6160,6160,6160,6160,0
|
|
20231116,155000,409232930,6160,6160,6160,6160,0
|
|
20231116,154900,409232930,6160,6150,6170,6150,8
|
|
20231116,154800,409183650,6170,6170,6170,6170,2
|
|
20231116,154700,409171310,6160,6160,6160,6160,0
|
|
20231116,154600,409171310,6160,6160,6160,6160,152
|
|
20231116,154500,408234990,6170,6130,6170,6130,2975
|
|
20231116,154400,389919900,6140,6130,6140,6130,2
|
|
20231116,154300,389907630,6140,6140,6140,6140,6
|
|
20231116,154200,389870790,6130,6130,6140,6130,877
|
|
20231116,154100,384494730,6130,6130,6130,6130,0
|
|
20231116,154000,384494730,6130,6130,6130,6130,0
|
|
20231116,153900,384494730,6130,6130,6130,6130,1
|
|
20231116,153800,384488600,6130,6120,6130,6120,101
|
|
20231116,153700,383870470,6110,6110,6110,6110,0
|
|
20231116,153600,383870470,6110,6110,6110,6110,0
|
|
20231116,153500,383870470,6110,6130,6130,6110,3
|
|
20231116,153400,383852100,6130,6120,6130,6120,922
|
|
20231116,153300,378209300,6120,6120,6120,6120,132
|
|
20231116,153200,377401460,6120,6120,6120,6120,0
|
|
20231116,153100,377401460,6120,6120,6120,6120,0
|
|
20231116,153000,377401460,6120,6120,6120,6120,0
|
|
20231116,152900,377401460,6120,6130,6130,6120,558
|
|
20231116,152800,373981370,6130,6130,6130,6130,0
|
|
20231116,152700,373981370,6130,6130,6130,6130,0
|
|
20231116,152600,373981370,6130,6140,6140,6130,59
|
|
20231116,152500,373619690,6130,6130,6130,6130,0
|
|
20231116,152400,373619690,6130,6130,6130,6130,100
|
|
20231116,152300,373006690,6140,6140,6140,6140,0
|
|
20231116,152200,373006690,6140,6130,6140,6130,33
|
|
20231116,152100,372804390,6140,6140,6140,6140,1
|
|
20231116,152000,372798250,6130,6140,6140,6130,301
|
|
20231116,151900,370953110,6140,6120,6140,6120,2382
|
|
20231116,151800,356349130,6120,6130,6130,6120,771
|
|
20231116,151700,351630510,6120,6120,6120,6120,130
|
|
20231116,151600,350834910,6130,6120,6130,6120,327
|
|
20231116,151500,348833640,6130,6120,6130,6120,242
|
|
20231116,151400,347352580,6130,6130,6130,6130,3
|
|
20231116,151300,347334190,6130,6130,6130,6130,0
|
|
20231116,151200,347334190,6130,6130,6130,6130,2
|
|
20231116,151100,347321930,6130,6120,6130,6120,65
|
|
20231116,151000,346923960,6120,6120,6120,6120,2
|
|
20231116,150900,346911720,6120,6120,6120,6120,99
|
|
20231116,150800,346305840,6120,6120,6120,6110,8
|
|
20231116,150700,346256930,6120,6120,6120,6110,45
|
|
20231116,150600,345981960,6120,6120,6120,6120,2
|
|
20231116,150500,345969720,6120,6120,6120,6120,1
|
|
20231116,150400,345963600,6120,6120,6120,6110,62
|
|
20231116,150300,345584170,6120,6120,6120,6120,420
|
|
20231116,150200,343013770,6130,6130,6130,6130,1
|
|
20231116,150100,343007640,6120,6120,6120,6120,1
|
|
20231116,150000,343001520,6120,6120,6120,6120,34
|
|
20231116,145900,342793440,6120,6120,6120,6120,81
|
|
20231116,145800,342297720,6120,6120,6120,6120,2
|
|
20231116,145700,342285480,6120,6120,6120,6120,1
|
|
20231116,145600,342279360,6120,6130,6130,6110,555
|
|
20231116,145500,338882750,6110,6120,6130,6110,202
|
|
20231116,145400,337646510,6120,6120,6120,6120,204
|
|
20231116,145300,336398030,6120,6120,6120,6120,300
|
|
20231116,145200,334562030,6110,6120,6130,6110,225
|
|
20231116,145100,333183670,6120,6120,6120,6120,2106
|
|
20231116,145000,320294950,6120,6120,6120,6120,0
|
|
20231116,144900,320294950,6120,6120,6120,6110,55
|
|
20231116,144800,319958880,6100,6110,6110,6100,815
|
|
20231116,144700,314984240,6100,6100,6100,6100,2
|
|
20231116,144600,314972040,6100,6100,6100,6100,1
|
|
20231116,144500,314965940,6100,6100,6100,6100,38
|
|
20231116,144400,314734140,6110,6110,6110,6110,0
|
|
20231116,144300,314734140,6110,6100,6110,6100,3
|
|
20231116,144200,314715830,6100,6110,6110,6100,1002
|
|
20231116,144100,308603620,6100,6100,6100,6100,1887
|
|
20231116,144000,297092920,6110,6110,6110,6110,0
|
|
20231116,143900,297092920,6110,6110,6110,6110,0
|
|
20231116,143800,297092920,6110,6100,6110,6100,147
|
|
20231116,143700,296196200,6110,6110,6110,6110,4
|
|
20231116,143600,296171760,6110,6110,6110,6110,0
|
|
20231116,143500,296171760,6110,6110,6110,6110,218
|
|
20231116,143400,294839780,6110,6110,6110,6110,46
|
|
20231116,143300,294558720,6120,6120,6120,6120,0
|
|
20231116,143200,294558720,6120,6110,6120,6110,3
|
|
20231116,143100,294540380,6110,6110,6110,6110,4
|
|
20231116,143000,294515940,6110,6120,6120,6110,52
|
|
20231116,142900,294198210,6110,6110,6110,6110,864
|
|
20231116,142800,288919170,6110,6100,6110,6100,151
|
|
20231116,142700,287998060,6110,6110,6110,6110,141
|
|
20231116,142600,287136550,6110,6110,6110,6110,739
|
|
20231116,142500,282621260,6110,6110,6110,6110,49
|
|
20231116,142400,282321870,6110,6100,6110,6100,3001
|
|
20231116,142300,264015760,6100,6100,6110,6090,2719
|
|
20231116,142200,247456600,6090,6100,6100,6090,1001
|
|
20231116,142100,241360500,6100,6100,6100,6100,9
|
|
20231116,142000,241305600,6100,6100,6100,6100,0
|
|
20231116,141900,241305600,6100,6090,6110,6090,2224
|
|
20231116,141800,227750740,6110,6090,6110,6090,2
|
|
20231116,141700,227738540,6090,6090,6090,6090,2002
|
|
20231116,141600,215546360,6110,6100,6110,6100,3
|
|
20231116,141500,215528050,6100,6100,6100,6100,43
|
|
20231116,141400,215265750,6110,6100,6110,6100,2
|
|
20231116,141300,215253540,6100,6100,6100,6100,1
|
|
20231116,141200,215247440,6100,6090,6100,6090,144
|
|
20231116,141100,214369510,6100,6100,6100,6100,1
|
|
20231116,141000,214363410,6100,6100,6100,6100,2
|
|
20231116,140900,214351210,6100,6100,6100,6100,3
|
|
20231116,140800,214332910,6100,6100,6100,6100,44
|
|
20231116,140700,214064510,6100,6100,6100,6100,1
|
|
20231116,140600,214058410,6100,6100,6100,6100,2
|
|
20231116,140500,214046210,6100,6100,6100,6100,31
|
|
20231116,140400,213857110,6100,6100,6110,6100,63
|
|
20231116,140300,213472800,6100,6100,6100,6100,300
|
|
20231116,140200,211642800,6110,6110,6110,6110,0
|
|
20231116,140100,211642800,6110,6100,6110,6100,45
|
|
20231116,140000,211368290,6110,6110,6110,6110,0
|
|
20231116,135900,211368290,6110,6110,6110,6110,0
|
|
20231116,135800,211368290,6110,6110,6110,6110,1
|
|
20231116,135700,211362180,6100,6100,6100,6100,558
|
|
20231116,135600,207958380,6110,6110,6110,6090,403
|
|
20231116,135500,205498040,6090,6100,6100,6090,2552
|
|
20231116,135400,189956350,6100,6100,6100,6100,1
|
|
20231116,135300,189950250,6100,6100,6110,6100,37
|
|
20231116,135200,189724540,6100,6100,6100,6100,1
|
|
20231116,135100,189718440,6100,6100,6100,6100,830
|
|
20231116,135000,184655440,6100,6090,6100,6090,329
|
|
20231116,134900,182648550,6090,6090,6090,6090,47
|
|
20231116,134800,182362320,6090,6090,6090,6090,1
|
|
20231116,134700,182356230,6090,6090,6090,6090,2
|
|
20231116,134600,182344050,6090,6090,6090,6090,46
|
|
20231116,134500,182063910,6090,6090,6090,6090,2
|
|
20231116,134400,182051730,6090,6090,6090,6090,1
|
|
20231116,134300,182045640,6090,6090,6090,6090,2
|
|
20231116,134200,182033460,6090,6090,6090,6090,57
|
|
20231116,134100,181686330,6090,6090,6090,6090,2
|
|
20231116,134000,181674150,6090,6090,6090,6090,1
|
|
20231116,133900,181668060,6090,6090,6090,6090,10
|
|
20231116,133800,181607160,6080,6090,6090,6080,35
|
|
20231116,133700,181394340,6090,6090,6090,6090,3
|
|
20231116,133600,181376070,6090,6090,6090,6090,2
|
|
20231116,133500,181363890,6090,6090,6090,6090,43
|
|
20231116,133400,181102020,6100,6100,6100,6100,0
|
|
20231116,133300,181102020,6100,6100,6100,6100,0
|
|
20231116,133200,181102020,6100,6100,6100,6100,457
|
|
20231116,133100,178314320,6100,6100,6100,6100,42
|
|
20231116,133000,178058120,6110,6110,6110,6110,26
|
|
20231116,132900,177899260,6110,6110,6110,6110,1
|
|
20231116,132800,177893150,6100,6100,6100,6100,2
|
|
20231116,132700,177880950,6100,6100,6100,6100,52
|
|
20231116,132600,177563750,6100,6090,6100,6090,1291
|
|
20231116,132500,169688670,6090,6090,6090,6090,40
|
|
20231116,132400,169445070,6080,6080,6080,6080,2
|
|
20231116,132300,169432910,6080,6080,6080,6080,39
|
|
20231116,132200,169195790,6090,6090,6090,6090,0
|
|
20231116,132100,169195790,6090,6090,6090,6090,10
|
|
20231116,132000,169134890,6090,6090,6090,6090,13
|
|
20231116,131900,169055720,6090,6090,6090,6090,1
|
|
20231116,131800,169049630,6090,6090,6090,6090,112
|
|
20231116,131700,168367550,6090,6090,6090,6090,5
|
|
20231116,131600,168337100,6090,6090,6090,6090,21
|
|
20231116,131500,168209210,6090,6090,6090,6090,6
|
|
20231116,131400,168172670,6090,6090,6090,6090,336
|
|
20231116,131300,166126430,6090,6090,6090,6090,0
|
|
20231116,131200,166126430,6090,6090,6090,6090,18
|
|
20231116,131100,166016810,6090,6090,6090,6090,2
|
|
20231116,131000,166004630,6090,6090,6090,6090,110
|
|
20231116,130900,165334730,6080,6080,6080,6080,43
|
|
20231116,130800,165073290,6080,6080,6080,6080,2
|
|
20231116,130700,165061130,6080,6080,6080,6080,58
|
|
20231116,130600,164708490,6090,6090,6090,6090,0
|
|
20231116,130500,164708490,6090,6090,6090,6090,6
|
|
20231116,130400,164671950,6100,6090,6100,6090,310
|
|
20231116,130300,162783890,6090,6090,6090,6090,16
|
|
20231116,130200,162686450,6090,6090,6090,6090,1
|
|
20231116,130100,162680360,6090,6090,6090,6090,300
|
|
20231116,130000,160853360,6080,6080,6080,6080,0
|
|
20231116,125900,160853360,6080,6080,6080,6080,0
|
|
20231116,125800,160853360,6080,6080,6080,6080,0
|
|
20231116,125700,160853360,6080,6080,6080,6080,0
|
|
20231116,125600,160853360,6080,6090,6090,6080,614
|
|
20231116,125500,157119740,6080,6080,6080,6080,1
|
|
20231116,125400,157113660,6080,6080,6080,6080,41
|
|
20231116,125300,156864380,6080,6080,6080,6080,0
|
|
20231116,125200,156864380,6080,6080,6080,6080,1
|
|
20231116,125100,156858300,6090,6090,6090,6090,2
|
|
20231116,125000,156846120,6090,6080,6090,6080,113
|
|
20231116,124900,156158780,6090,6090,6090,6090,0
|
|
20231116,124800,156158780,6090,6090,6090,6090,2
|
|
20231116,124700,156146600,6090,6090,6090,6090,2
|
|
20231116,124600,156134420,6080,6080,6080,6080,0
|
|
20231116,124500,156134420,6080,6080,6080,6080,0
|
|
20231116,124400,156134420,6080,6080,6080,6080,0
|
|
20231116,124300,156134420,6080,6080,6080,6080,705
|
|
20231116,124200,151848020,6100,6100,6100,6100,110
|
|
20231116,124100,151177020,6090,6090,6090,6090,350
|
|
20231116,124000,149045520,6090,6090,6090,6090,0
|
|
20231116,123900,149045520,6090,6090,6090,6090,39
|
|
20231116,123800,148808010,6090,6090,6090,6090,0
|
|
20231116,123700,148808010,6090,6090,6090,6090,0
|
|
20231116,123600,148808010,6090,6090,6090,6090,114
|
|
20231116,123500,148113750,6090,6090,6090,6090,54
|
|
20231116,123400,147784890,6100,6100,6100,6100,1
|
|
20231116,123300,147778790,6090,6090,6090,6090,94
|
|
20231116,123200,147206330,6090,6090,6090,6090,37
|
|
20231116,123100,146981000,6100,6100,6100,6100,0
|
|
20231116,123000,146981000,6100,6100,6100,6100,0
|
|
20231116,122900,146981000,6100,6100,6100,6100,11
|
|
20231116,122800,146913900,6090,6090,6090,6090,270
|
|
20231116,122700,145269600,6100,6100,6100,6100,0
|
|
20231116,122600,145269600,6100,6100,6100,6100,0
|
|
20231116,122500,145269600,6100,6100,6100,6100,32
|
|
20231116,122400,145074400,6110,6100,6110,6080,321
|
|
20231116,122300,143118720,6110,6110,6110,6110,0
|
|
20231116,122200,143118720,6110,6110,6110,6110,0
|
|
20231116,122100,143118720,6110,6110,6110,6110,0
|
|
20231116,122000,143118720,6110,6110,6120,6110,30
|
|
20231116,121900,142935410,6110,6110,6110,6110,100
|
|
20231116,121800,142324410,6110,6100,6110,6100,34
|
|
20231116,121700,142117000,6110,6110,6110,6110,0
|
|
20231116,121600,142117000,6110,6110,6110,6110,0
|
|
20231116,121500,142117000,6110,6110,6110,6110,1
|
|
20231116,121400,142110890,6110,6110,6110,6110,0
|
|
20231116,121300,142110890,6110,6090,6110,6090,74
|
|
20231116,121200,141659970,6100,6100,6100,6100,0
|
|
20231116,121100,141659970,6100,6100,6100,6100,2
|
|
20231116,121000,141647770,6100,6090,6100,6090,511
|
|
20231116,120900,138535670,6090,6090,6090,6090,41
|
|
20231116,120800,138285980,6090,6090,6090,6090,276
|
|
20231116,120700,136605140,6090,6090,6090,6090,0
|
|
20231116,120600,136605140,6090,6090,6090,6090,50
|
|
20231116,120500,136300640,6100,6100,6100,6100,0
|
|
20231116,120400,136300640,6100,6100,6100,6100,6
|
|
20231116,120300,136264040,6090,6090,6090,6090,500
|
|
20231116,120200,133219040,6090,6090,6090,6090,40
|
|
20231116,120100,132975440,6100,6100,6100,6100,0
|
|
20231116,120000,132975440,6100,6100,6100,6100,50
|
|
20231116,115900,132670440,6100,6100,6100,6100,1
|
|
20231116,115800,132664340,6100,6100,6100,6100,0
|
|
20231116,115700,132664340,6100,6100,6100,6100,99
|
|
20231116,115600,132060440,6100,6100,6100,6100,0
|
|
20231116,115500,132060440,6100,6100,6100,6100,0
|
|
20231116,115400,132060440,6100,6100,6100,6100,58
|
|
20231116,115300,131706640,6090,6090,6090,6090,0
|
|
20231116,115200,131706640,6090,6090,6090,6090,0
|
|
20231116,115100,131706640,6090,6090,6090,6090,50
|
|
20231116,115000,131402140,6100,6100,6100,6100,0
|
|
20231116,114900,131402140,6100,6100,6100,6100,0
|
|
20231116,114800,131402140,6100,6100,6100,6100,10
|
|
20231116,114700,131341140,6110,6110,6110,6110,0
|
|
20231116,114600,131341140,6110,6110,6110,6110,0
|
|
20231116,114500,131341140,6110,6110,6110,6110,0
|
|
20231116,114400,131341140,6110,6110,6110,6110,0
|
|
20231116,114300,131341140,6110,6100,6110,6090,53
|
|
20231116,114200,131018330,6090,6090,6090,6090,0
|
|
20231116,114100,131018330,6090,6090,6090,6090,398
|
|
20231116,114000,128594510,6090,6090,6100,6090,156
|
|
20231116,113900,127643970,6100,6100,6100,6100,2
|
|
20231116,113800,127631770,6110,6110,6110,6110,0
|
|
20231116,113700,127631770,6110,6110,6110,6110,0
|
|
20231116,113600,127631770,6110,6110,6110,6110,0
|
|
20231116,113500,127631770,6110,6110,6110,6110,0
|
|
20231116,113400,127631770,6110,6090,6110,6090,662
|
|
20231116,113300,123597270,6090,6090,6090,6090,0
|
|
20231116,113200,123597270,6090,6090,6090,6090,95
|
|
20231116,113100,123018720,6090,6090,6090,6090,0
|
|
20231116,113000,123018720,6090,6090,6090,6090,0
|
|
20231116,112900,123018720,6090,6090,6090,6090,83
|
|
20231116,112800,122513250,6090,6090,6090,6090,49
|
|
20231116,112700,122214840,6100,6100,6100,6100,0
|
|
20231116,112600,122214840,6100,6100,6100,6100,142
|
|
20231116,112500,121348640,6090,6090,6090,6090,141
|
|
20231116,112400,120489950,6100,6100,6100,6100,15
|
|
20231116,112300,120398450,6090,6090,6090,6090,0
|
|
20231116,112200,120398450,6090,6090,6090,6090,0
|
|
20231116,112100,120398450,6090,6090,6090,6090,54
|
|
20231116,112000,120069590,6080,6090,6090,6080,1000
|
|
20231116,111900,113986630,6100,6100,6100,6100,0
|
|
20231116,111800,113986630,6100,6100,6100,6100,21
|
|
20231116,111700,113858530,6090,6100,6100,6090,43
|
|
20231116,111600,113596590,6100,6100,6100,6100,1
|
|
20231116,111500,113590490,6090,6090,6090,6090,0
|
|
20231116,111400,113590490,6090,6090,6090,6090,44
|
|
20231116,111300,113322530,6090,6090,6090,6090,0
|
|
20231116,111200,113322530,6090,6090,6090,6090,10
|
|
20231116,111100,113261630,6090,6090,6090,6090,46
|
|
20231116,111000,112981490,6090,6090,6090,6090,0
|
|
20231116,110900,112981490,6090,6090,6090,6090,10
|
|
20231116,110800,112920590,6090,6090,6090,6090,0
|
|
20231116,110700,112920590,6090,6090,6090,6090,100
|
|
20231116,110600,112311590,6080,6090,6090,6080,200
|
|
20231116,110500,111094580,6090,6090,6090,6090,0
|
|
20231116,110400,111094580,6090,6090,6090,6090,347
|
|
20231116,110300,108981350,6090,6090,6090,6090,0
|
|
20231116,110200,108981350,6090,6090,6090,6090,0
|
|
20231116,110100,108981350,6090,6090,6090,6090,0
|
|
20231116,110000,108981350,6090,6090,6090,6080,941
|
|
20231116,105900,103254660,6100,6090,6100,6090,165
|
|
20231116,105800,102248710,6100,6100,6100,6100,69
|
|
20231116,105700,101827810,6100,6100,6100,6100,6
|
|
20231116,105600,101791210,6100,6100,6100,6100,0
|
|
20231116,105500,101791210,6100,6100,6100,6100,17
|
|
20231116,105400,101687510,6110,6090,6110,6090,100
|
|
20231116,105300,101077720,6090,6090,6090,6090,0
|
|
20231116,105200,101077720,6090,6090,6090,6090,117
|
|
20231116,105100,100365190,6080,6090,6090,6080,230
|
|
20231116,105000,98965040,6090,6090,6090,6090,0
|
|
20231116,104900,98965040,6090,6090,6090,6090,0
|
|
20231116,104800,98965040,6090,6090,6090,6090,35
|
|
20231116,104700,98751890,6090,6090,6090,6090,0
|
|
20231116,104600,98751890,6090,6090,6090,6090,0
|
|
20231116,104500,98751890,6090,6090,6090,6090,87
|
|
20231116,104400,98222060,6100,6100,6100,6100,10
|
|
20231116,104300,98161060,6100,6100,6100,6100,11
|
|
20231116,104200,98093960,6100,6100,6100,6100,302
|
|
20231116,104100,96251760,6100,6100,6110,6100,57
|
|
20231116,104000,95904050,6120,6120,6120,6120,17
|
|
20231116,103900,95800010,6120,6120,6120,6120,1
|
|
20231116,103800,95793890,6100,6120,6120,6100,135
|
|
20231116,103700,94969030,6120,6120,6120,6120,133
|
|
20231116,103600,94155070,6120,6120,6120,6120,1
|
|
20231116,103500,94148950,6140,6140,6140,6140,1
|
|
20231116,103400,94142810,6140,6140,6140,6130,976
|
|
20231116,103300,88159880,6130,6140,6140,6130,36
|
|
20231116,103200,87939190,6140,6140,6140,6140,0
|
|
20231116,103100,87939190,6140,6140,6140,6140,0
|
|
20231116,103000,87939190,6140,6140,6140,6140,1
|
|
20231116,102900,87933050,6150,6150,6150,6150,1
|
|
20231116,102800,87926900,6160,6160,6160,6160,0
|
|
20231116,102700,87926900,6160,6120,6160,6120,1734
|
|
20231116,102600,77292940,6130,6150,6150,6130,858
|
|
20231116,102500,72028760,6150,6160,6160,6150,35
|
|
20231116,102400,71813480,6160,6150,6160,6150,19
|
|
20231116,102300,71696610,6150,6150,6150,6150,0
|
|
20231116,102200,71696610,6150,6160,6160,6150,82
|
|
20231116,102100,71191990,6160,6160,6160,6160,0
|
|
20231116,102000,71191990,6160,6160,6160,6160,3
|
|
20231116,101900,71173510,6150,6150,6150,6150,0
|
|
20231116,101800,71173510,6150,6150,6150,6150,40
|
|
20231116,101700,70927510,6150,6150,6150,6150,50
|
|
20231116,101600,70620010,6150,6150,6150,6150,0
|
|
20231116,101500,70620010,6150,6150,6150,6150,45
|
|
20231116,101400,70343260,6130,6130,6130,6130,144
|
|
20231116,101300,69460540,6130,6130,6130,6130,200
|
|
20231116,101200,68234540,6150,6150,6150,6150,16
|
|
20231116,101100,68136140,6160,6160,6160,6160,521
|
|
20231116,101000,64926780,6160,6170,6170,6160,270
|
|
20231116,100900,63263570,6170,6160,6170,6160,551
|
|
20231116,100800,59863910,6160,6170,6170,6160,714
|
|
20231116,100700,55463530,6170,6170,6170,6170,0
|
|
20231116,100600,55463530,6170,6170,6170,6170,686
|
|
20231116,100500,51230910,6180,6140,6180,6140,554
|
|
20231116,100400,47814000,6130,6130,6130,6130,53
|
|
20231116,100300,47489110,6130,6130,6130,6130,0
|
|
20231116,100200,47489110,6130,6130,6130,6130,0
|
|
20231116,100100,47489110,6130,6130,6130,6130,0
|
|
20231116,100000,47489110,6130,6130,6130,6130,7747
|