603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231117,190000,616072140,6030,6030,6030,6030,3532
|
|
20231117,185900,616072140,6030,6030,6030,6030,0
|
|
20231117,185800,616072140,6030,6030,6030,6030,0
|
|
20231117,185700,616072140,6030,6030,6030,6030,0
|
|
20231117,185600,616072140,6030,6030,6030,6030,0
|
|
20231117,185500,616072140,6030,6030,6030,6030,0
|
|
20231117,185400,616072140,6030,6030,6030,6030,0
|
|
20231117,185300,616072140,6030,6030,6030,6030,0
|
|
20231117,185200,616072140,6030,6030,6030,6030,0
|
|
20231117,185100,616072140,6030,6030,6030,6030,0
|
|
20231117,185000,616072140,6030,6030,6030,6030,0
|
|
20231117,184900,616072140,6030,6030,6030,6030,0
|
|
20231117,184800,616072140,6030,6030,6030,6030,0
|
|
20231117,184700,616072140,6030,6030,6030,6030,0
|
|
20231117,184600,616072140,6030,6030,6030,6030,0
|
|
20231117,184500,616072140,6030,6030,6030,6030,0
|
|
20231117,184400,616072140,6030,6030,6030,6030,0
|
|
20231117,184300,616072140,6030,6030,6030,6030,0
|
|
20231117,184200,616072140,6030,6030,6030,6030,0
|
|
20231117,184100,616072140,6030,6030,6030,6030,0
|
|
20231117,184000,616072140,6030,6030,6030,6030,0
|
|
20231117,183900,616072140,6030,6030,6030,6030,0
|
|
20231117,183800,616072140,6030,6030,6030,6030,0
|
|
20231117,183700,616072140,6030,6030,6030,6030,0
|
|
20231117,183600,616072140,6030,6030,6030,6030,0
|
|
20231117,183500,616072140,6030,6030,6030,6030,0
|
|
20231117,183400,616072140,6030,6030,6030,6030,0
|
|
20231117,183300,616072140,6030,6030,6030,6030,0
|
|
20231117,183200,616072140,6030,6030,6030,6030,0
|
|
20231117,183100,616072140,6030,6030,6030,6030,0
|
|
20231117,183000,616072140,6030,6030,6030,6030,3532
|
|
20231117,182900,616072140,6030,6030,6030,6030,0
|
|
20231117,182800,616072140,6030,6030,6030,6030,0
|
|
20231117,182700,616072140,6030,6030,6030,6030,0
|
|
20231117,182600,616072140,6030,6030,6030,6030,0
|
|
20231117,182500,616072140,6030,6030,6030,6030,0
|
|
20231117,182400,616072140,6030,6030,6030,6030,0
|
|
20231117,182300,616072140,6030,6030,6030,6030,0
|
|
20231117,182200,616072140,6030,6030,6030,6030,0
|
|
20231117,182100,616072140,6030,6030,6030,6030,0
|
|
20231117,182000,616072140,6030,6030,6030,6030,0
|
|
20231117,181900,616072140,6030,6030,6030,6030,0
|
|
20231117,181800,616072140,6030,6030,6030,6030,0
|
|
20231117,181700,616072140,6030,6030,6030,6030,0
|
|
20231117,181600,616072140,6030,6030,6030,6030,0
|
|
20231117,181500,616072140,6030,6030,6030,6030,0
|
|
20231117,181400,616072140,6030,6030,6030,6030,0
|
|
20231117,181300,616072140,6030,6030,6030,6030,0
|
|
20231117,181200,616072140,6030,6030,6030,6030,0
|
|
20231117,181100,616072140,6030,6030,6030,6030,0
|
|
20231117,181000,616072140,6030,6030,6030,6030,0
|
|
20231117,180900,616072140,6030,6030,6030,6030,0
|
|
20231117,180800,616072140,6030,6030,6030,6030,0
|
|
20231117,180700,616072140,6030,6030,6030,6030,0
|
|
20231117,180600,616072140,6030,6030,6030,6030,0
|
|
20231117,180500,616072140,6030,6030,6030,6030,0
|
|
20231117,180400,616072140,6030,6030,6030,6030,0
|
|
20231117,180300,616072140,6030,6030,6030,6030,0
|
|
20231117,180200,616072140,6030,6030,6030,6030,0
|
|
20231117,180100,616072140,6030,6030,6030,6030,0
|
|
20231117,180000,616072140,6030,6030,6030,6030,3532
|
|
20231117,175900,616072140,6030,6030,6030,6030,0
|
|
20231117,175800,616072140,6030,6030,6030,6030,0
|
|
20231117,175700,616072140,6030,6030,6030,6030,0
|
|
20231117,175600,616072140,6030,6030,6030,6030,0
|
|
20231117,175500,616072140,6030,6030,6030,6030,0
|
|
20231117,175400,616072140,6030,6030,6030,6030,0
|
|
20231117,175300,616072140,6030,6030,6030,6030,0
|
|
20231117,175200,616072140,6030,6030,6030,6030,0
|
|
20231117,175100,616072140,6030,6030,6030,6030,0
|
|
20231117,175000,616072140,6030,6030,6030,6030,0
|
|
20231117,174900,616072140,6030,6030,6030,6030,0
|
|
20231117,174800,616072140,6030,6030,6030,6030,0
|
|
20231117,174700,616072140,6030,6030,6030,6030,0
|
|
20231117,174600,616072140,6030,6030,6030,6030,0
|
|
20231117,174500,616072140,6030,6030,6030,6030,0
|
|
20231117,174400,616072140,6030,6030,6030,6030,0
|
|
20231117,174300,616072140,6030,6030,6030,6030,0
|
|
20231117,174200,616072140,6030,6030,6030,6030,0
|
|
20231117,174100,616072140,6030,6030,6030,6030,0
|
|
20231117,174000,616072140,6030,6030,6030,6030,0
|
|
20231117,173900,616072140,6030,6030,6030,6030,0
|
|
20231117,173800,616072140,6030,6030,6030,6030,0
|
|
20231117,173700,616072140,6030,6030,6030,6030,0
|
|
20231117,173600,616072140,6030,6030,6030,6030,0
|
|
20231117,173500,616072140,6030,6030,6030,6030,0
|
|
20231117,173400,616072140,6030,6030,6030,6030,0
|
|
20231117,173300,616072140,6030,6030,6030,6030,0
|
|
20231117,173200,616072140,6030,6030,6030,6030,0
|
|
20231117,173100,616072140,6030,6030,6030,6030,0
|
|
20231117,173000,616072140,6030,6030,6030,6030,3532
|
|
20231117,172900,616072140,6030,6030,6030,6030,0
|
|
20231117,172800,616072140,6030,6030,6030,6030,0
|
|
20231117,172700,616072140,6030,6030,6030,6030,0
|
|
20231117,172600,616072140,6030,6030,6030,6030,0
|
|
20231117,172500,616072140,6030,6030,6030,6030,0
|
|
20231117,172400,616072140,6030,6030,6030,6030,0
|
|
20231117,172300,616072140,6030,6030,6030,6030,0
|
|
20231117,172200,616072140,6030,6030,6030,6030,0
|
|
20231117,172100,616072140,6030,6030,6030,6030,0
|
|
20231117,172000,616072140,6030,6030,6030,6030,0
|
|
20231117,171900,616072140,6030,6030,6030,6030,0
|
|
20231117,171800,616072140,6030,6030,6030,6030,0
|
|
20231117,171700,616072140,6030,6030,6030,6030,0
|
|
20231117,171600,616072140,6030,6030,6030,6030,0
|
|
20231117,171500,616072140,6030,6030,6030,6030,0
|
|
20231117,171400,616072140,6030,6030,6030,6030,0
|
|
20231117,171300,616072140,6030,6030,6030,6030,0
|
|
20231117,171200,616072140,6030,6030,6030,6030,0
|
|
20231117,171100,616072140,6030,6030,6030,6030,0
|
|
20231117,171000,616072140,6030,6030,6030,6030,0
|
|
20231117,170900,616072140,6030,6030,6030,6030,0
|
|
20231117,170800,616072140,6030,6030,6030,6030,0
|
|
20231117,170700,616072140,6030,6030,6030,6030,0
|
|
20231117,170600,616072140,6030,6030,6030,6030,0
|
|
20231117,170500,616072140,6030,6030,6030,6030,0
|
|
20231117,170400,616072140,6030,6030,6030,6030,0
|
|
20231117,170300,616072140,6030,6030,6030,6030,0
|
|
20231117,170200,616072140,6030,6030,6030,6030,0
|
|
20231117,170100,616072140,6030,6030,6030,6030,0
|
|
20231117,170000,616072140,6030,6030,6030,6030,3532
|
|
20231117,165900,616072140,6030,6030,6030,6030,0
|
|
20231117,165800,616072140,6030,6030,6030,6030,0
|
|
20231117,165700,616072140,6030,6030,6030,6030,0
|
|
20231117,165600,616072140,6030,6030,6030,6030,0
|
|
20231117,165500,616072140,6030,6030,6030,6030,0
|
|
20231117,165400,616072140,6030,6030,6030,6030,0
|
|
20231117,165300,616072140,6030,6030,6030,6030,0
|
|
20231117,165200,616072140,6030,6030,6030,6030,0
|
|
20231117,165100,616072140,6030,6030,6030,6030,0
|
|
20231117,165000,616072140,6030,6030,6030,6030,0
|
|
20231117,164900,616072140,6030,6030,6030,6030,0
|
|
20231117,164800,616072140,6030,6030,6030,6030,0
|
|
20231117,164700,616072140,6030,6030,6030,6030,0
|
|
20231117,164600,616072140,6030,6030,6030,6030,0
|
|
20231117,164500,616072140,6030,6030,6030,6030,0
|
|
20231117,164400,616072140,6030,6030,6030,6030,0
|
|
20231117,164300,616072140,6030,6030,6030,6030,0
|
|
20231117,164200,616072140,6030,6030,6030,6030,0
|
|
20231117,164100,616072140,6030,6030,6030,6030,0
|
|
20231117,164000,616072140,6030,6030,6030,6030,0
|
|
20231117,163900,616072140,6030,6030,6030,6030,0
|
|
20231117,163800,616072140,6030,6030,6030,6030,0
|
|
20231117,163700,616072140,6030,6030,6030,6030,0
|
|
20231117,163600,616072140,6030,6030,6030,6030,0
|
|
20231117,163500,616072140,6030,6030,6030,6030,0
|
|
20231117,163400,616072140,6030,6030,6030,6030,0
|
|
20231117,163300,616072140,6030,6030,6030,6030,0
|
|
20231117,163200,616072140,6030,6030,6030,6030,0
|
|
20231117,163100,616072140,6030,6030,6030,6030,0
|
|
20231117,163000,616072140,6030,6030,6030,6030,3532
|
|
20231117,162900,616072140,6030,6030,6030,6030,0
|
|
20231117,162800,616072140,6030,6030,6030,6030,0
|
|
20231117,162700,616072140,6030,6030,6030,6030,0
|
|
20231117,162600,616072140,6030,6030,6030,6030,0
|
|
20231117,162500,616072140,6030,6030,6030,6030,0
|
|
20231117,162400,616072140,6030,6030,6030,6030,0
|
|
20231117,162300,616072140,6030,6030,6030,6030,0
|
|
20231117,162200,616072140,6030,6030,6030,6030,0
|
|
20231117,162100,616072140,6030,6030,6030,6030,0
|
|
20231117,162000,616072140,6030,6030,6030,6030,0
|
|
20231117,161900,616072140,6030,6030,6030,6030,0
|
|
20231117,161800,616072140,6030,6030,6030,6030,0
|
|
20231117,161700,616072140,6030,6030,6030,6030,0
|
|
20231117,161600,616072140,6030,6030,6030,6030,0
|
|
20231117,161500,616072140,6030,6030,6030,6030,0
|
|
20231117,161400,616072140,6030,6030,6030,6030,0
|
|
20231117,161300,616072140,6030,6030,6030,6030,0
|
|
20231117,161200,616072140,6030,6030,6030,6030,0
|
|
20231117,161100,616072140,6030,6030,6030,6030,0
|
|
20231117,161000,616072140,6030,6030,6030,6030,0
|
|
20231117,160900,616072140,6030,6030,6030,6030,0
|
|
20231117,160800,616072140,6030,6030,6030,6030,0
|
|
20231117,160700,616072140,6030,6030,6030,6030,0
|
|
20231117,160600,616072140,6030,6030,6030,6030,0
|
|
20231117,160500,616072140,6030,6030,6030,6030,0
|
|
20231117,160400,616072140,6030,6030,6030,6030,0
|
|
20231117,160300,616072140,6030,6030,6030,6030,0
|
|
20231117,160200,616072140,6030,6030,6030,6030,0
|
|
20231117,160100,616072140,6030,6030,6030,6030,0
|
|
20231117,160000,616072140,6030,6030,6030,6030,3532
|
|
20231117,155900,616072140,6030,6030,6030,6030,0
|
|
20231117,155800,616072140,6030,6030,6030,6030,0
|
|
20231117,155700,616072140,6030,6030,6030,6030,0
|
|
20231117,155600,616072140,6030,6030,6030,6030,0
|
|
20231117,155500,616072140,6030,6030,6030,6030,0
|
|
20231117,155400,616072140,6030,6030,6030,6030,0
|
|
20231117,155300,616072140,6030,6030,6030,6030,0
|
|
20231117,155200,616072140,6030,6030,6030,6030,0
|
|
20231117,155100,616072140,6030,6030,6030,6030,0
|
|
20231117,155000,616072140,6030,6030,6030,6030,0
|
|
20231117,154900,616072140,6030,6030,6030,6030,0
|
|
20231117,154800,616072140,6030,6030,6030,6030,0
|
|
20231117,154700,616072140,6030,6030,6030,6030,0
|
|
20231117,154600,616072140,6030,6030,6030,6030,0
|
|
20231117,154500,616072140,6030,6030,6030,6030,0
|
|
20231117,154400,616072140,6030,6030,6030,6030,0
|
|
20231117,154300,616072140,6030,6030,6030,6030,0
|
|
20231117,154200,616072140,6030,6030,6030,6030,0
|
|
20231117,154100,616072140,6030,6030,6030,6030,0
|
|
20231117,154000,616072140,6030,6030,6030,6030,0
|
|
20231117,153900,616072140,6030,6030,6030,6030,0
|
|
20231117,153800,616072140,6030,6030,6030,6030,0
|
|
20231117,153700,616072140,6030,6030,6030,6030,0
|
|
20231117,153600,616072140,6030,6030,6030,6030,0
|
|
20231117,153500,616072140,6030,6030,6030,6030,0
|
|
20231117,153400,616072140,6030,6030,6030,6030,0
|
|
20231117,153300,616072140,6030,6030,6030,6030,0
|
|
20231117,153200,616072140,6030,6030,6030,6030,0
|
|
20231117,153100,616072140,6030,6030,6030,6030,0
|
|
20231117,153000,616072140,6030,6030,6030,6030,7064
|
|
20231117,152900,594774180,6050,6050,6050,6050,0
|
|
20231117,152800,594774180,6050,6050,6050,6050,0
|
|
20231117,152700,594774180,6050,6050,6050,6050,0
|
|
20231117,152600,594774180,6050,6050,6050,6050,0
|
|
20231117,152500,594774180,6050,6050,6050,6050,0
|
|
20231117,152400,594774180,6050,6050,6050,6050,0
|
|
20231117,152300,594774180,6050,6050,6050,6050,0
|
|
20231117,152200,594774180,6050,6050,6050,6050,0
|
|
20231117,152100,594774180,6050,6050,6050,6050,0
|
|
20231117,152000,594774180,6050,6050,6050,6050,0
|
|
20231117,151900,594774180,6050,6040,6050,6040,117
|
|
20231117,151800,594067420,6040,6050,6050,6040,590
|
|
20231117,151700,590498680,6050,6050,6050,6050,75
|
|
20231117,151600,590044930,6050,6040,6050,6040,239
|
|
20231117,151500,588601280,6040,6030,6040,6030,47
|
|
20231117,151400,588317760,6040,6040,6040,6040,51
|
|
20231117,151300,588009720,6040,6030,6040,6030,1980
|
|
20231117,151200,576069520,6040,6040,6040,6040,10
|
|
20231117,151100,576009120,6040,6040,6040,6040,23
|
|
20231117,151000,575870200,6040,6040,6040,6040,30
|
|
20231117,150900,575689000,6040,6040,6040,6040,68
|
|
20231117,150800,575278280,6040,6040,6040,6040,2
|
|
20231117,150700,575266200,6040,6040,6040,6040,0
|
|
20231117,150600,575266200,6040,6040,6040,6040,0
|
|
20231117,150500,575266200,6040,6040,6040,6040,25
|
|
20231117,150400,575115200,6050,6040,6050,6040,50
|
|
20231117,150300,574812780,6040,6040,6040,6040,0
|
|
20231117,150200,574812780,6040,6040,6040,6040,302
|
|
20231117,150100,572988700,6040,6040,6040,6040,0
|
|
20231117,150000,572988700,6040,6040,6040,6040,2
|
|
20231117,145900,572976620,6040,6040,6040,6040,65
|
|
20231117,145800,572584020,6040,6030,6040,6030,39
|
|
20231117,145700,572348500,6030,6030,6030,6030,4
|
|
20231117,145600,572324380,6030,6030,6030,6030,0
|
|
20231117,145500,572324380,6030,6030,6030,6030,11
|
|
20231117,145400,572258050,6030,6030,6030,6030,4
|
|
20231117,145300,572233930,6030,6040,6040,6030,44
|
|
20231117,145200,571968560,6030,6040,6040,6030,6
|
|
20231117,145100,571932330,6050,6040,6050,6040,312
|
|
20231117,145000,570047780,6040,6040,6040,6040,1
|
|
20231117,144900,570041740,6040,6040,6040,6040,0
|
|
20231117,144800,570041740,6040,6040,6040,6040,0
|
|
20231117,144700,570041740,6040,6040,6040,6040,193
|
|
20231117,144600,568876020,6040,6040,6040,6040,0
|
|
20231117,144500,568876020,6040,6040,6040,6040,2
|
|
20231117,144400,568863940,6040,6040,6040,6040,18
|
|
20231117,144300,568755220,6040,6040,6040,6040,6
|
|
20231117,144200,568718980,6040,6040,6040,6040,4
|
|
20231117,144100,568694820,6040,6040,6040,6040,0
|
|
20231117,144000,568694820,6040,6040,6040,6040,17
|
|
20231117,143900,568592140,6040,6040,6040,6040,2
|
|
20231117,143800,568580060,6040,6040,6040,6040,0
|
|
20231117,143700,568580060,6040,6030,6040,6030,19
|
|
20231117,143600,568465340,6030,6030,6030,6030,4
|
|
20231117,143500,568441220,6030,6030,6030,6030,704
|
|
20231117,143400,564196100,6030,6030,6030,6030,104
|
|
20231117,143300,563568980,6030,6030,6030,6030,3432
|
|
20231117,143200,542874020,6030,6060,6060,6030,16672
|
|
20231117,143100,442235680,6060,6050,6060,6050,104
|
|
20231117,143000,441605980,6060,6060,6060,6060,30
|
|
20231117,142900,441424180,6060,6060,6060,6060,50
|
|
20231117,142800,441121180,6060,6060,6060,6060,30
|
|
20231117,142700,440939380,6060,6060,6060,6060,0
|
|
20231117,142600,440939380,6060,6060,6060,6060,0
|
|
20231117,142500,440939380,6060,6060,6060,6060,200
|
|
20231117,142400,439727380,6060,6060,6060,6060,23
|
|
20231117,142300,439588000,6060,6060,6060,6060,0
|
|
20231117,142200,439588000,6060,6060,6060,6060,0
|
|
20231117,142100,439588000,6060,6050,6060,6050,225
|
|
20231117,142000,438225740,6050,6050,6050,6050,553
|
|
20231117,141900,434880090,6050,6050,6050,6050,2
|
|
20231117,141800,434867990,6050,6050,6050,6050,0
|
|
20231117,141700,434867990,6050,6050,6050,6050,0
|
|
20231117,141600,434867990,6050,6050,6050,6050,0
|
|
20231117,141500,434867990,6050,6050,6050,6050,181
|
|
20231117,141400,433772940,6050,6060,6060,6050,240
|
|
20231117,141300,432319280,6050,6050,6050,6050,130
|
|
20231117,141200,431532780,6060,6060,6060,6060,0
|
|
20231117,141100,431532780,6060,6050,6060,6050,601
|
|
20231117,141000,427891730,6050,6050,6050,6050,0
|
|
20231117,140900,427891730,6050,6050,6050,6050,54
|
|
20231117,140800,427565030,6050,6060,6060,6050,2292
|
|
20231117,140700,413698420,6050,6050,6050,6050,61
|
|
20231117,140600,413329370,6050,6060,6060,6050,55
|
|
20231117,140500,412996610,6050,6050,6050,6050,50
|
|
20231117,140400,412694110,6060,6060,6060,6060,0
|
|
20231117,140300,412694110,6060,6060,6060,6060,0
|
|
20231117,140200,412694110,6060,6060,6060,6060,0
|
|
20231117,140100,412694110,6060,6060,6060,6060,10
|
|
20231117,140000,412633510,6060,6060,6060,6060,0
|
|
20231117,135900,412633510,6060,6060,6060,6060,2
|
|
20231117,135800,412621390,6060,6060,6060,6060,2
|
|
20231117,135700,412609270,6060,6060,6060,6060,0
|
|
20231117,135600,412609270,6060,6060,6060,6060,1
|
|
20231117,135500,412603210,6060,6060,6060,6050,62
|
|
20231117,135400,412227990,6060,6060,6060,6060,0
|
|
20231117,135300,412227990,6060,6060,6060,6060,2
|
|
20231117,135200,412215870,6060,6050,6060,6050,101
|
|
20231117,135100,411604810,6060,6060,6060,6060,24
|
|
20231117,135000,411459370,6050,6050,6050,6050,1035
|
|
20231117,134900,405197620,6050,6050,6050,6050,1
|
|
20231117,134800,405191570,6050,6050,6050,6050,0
|
|
20231117,134700,405191570,6050,6050,6050,6050,2
|
|
20231117,134600,405179470,6050,6050,6050,6050,0
|
|
20231117,134500,405179470,6050,6050,6050,6050,2
|
|
20231117,134400,405167370,6050,6050,6050,6050,0
|
|
20231117,134300,405167370,6050,6050,6050,6050,0
|
|
20231117,134200,405167370,6050,6050,6050,6050,20
|
|
20231117,134100,405046370,6050,6050,6050,6050,0
|
|
20231117,134000,405046370,6050,6050,6050,6050,4
|
|
20231117,133900,405022170,6050,6050,6050,6050,2
|
|
20231117,133800,405010070,6050,6050,6050,6050,0
|
|
20231117,133700,405010070,6050,6040,6050,6040,5
|
|
20231117,133600,404979860,6040,6040,6040,6040,4
|
|
20231117,133500,404955700,6040,6040,6040,6040,4
|
|
20231117,133400,404931540,6040,6050,6050,6040,338
|
|
20231117,133300,402889990,6050,6050,6050,6050,0
|
|
20231117,133200,402889990,6050,6050,6050,6050,2
|
|
20231117,133100,402877890,6050,6050,6050,6050,0
|
|
20231117,133000,402877890,6050,6050,6050,6050,1
|
|
20231117,132900,402871840,6040,6050,6050,6040,5026
|
|
20231117,132800,372508540,6050,6060,6060,6050,202
|
|
20231117,132700,371286420,6060,6060,6060,6060,0
|
|
20231117,132600,371286420,6060,6060,6060,6060,10
|
|
20231117,132500,371225820,6060,6060,6060,6060,100
|
|
20231117,132400,370619820,6060,6060,6060,6060,0
|
|
20231117,132300,370619820,6060,6060,6060,6060,0
|
|
20231117,132200,370619820,6060,6060,6060,6060,0
|
|
20231117,132100,370619820,6060,6060,6060,6060,0
|
|
20231117,132000,370619820,6060,6060,6060,6060,0
|
|
20231117,131900,370619820,6060,6060,6060,6060,0
|
|
20231117,131800,370619820,6060,6060,6060,6060,1
|
|
20231117,131700,370613760,6050,6050,6050,6050,3
|
|
20231117,131600,370595610,6060,6060,6060,6060,1
|
|
20231117,131500,370589550,6050,6060,6060,6050,5
|
|
20231117,131400,370559280,6060,6060,6060,6060,0
|
|
20231117,131300,370559280,6060,6060,6060,6060,0
|
|
20231117,131200,370559280,6060,6060,6060,6060,10
|
|
20231117,131100,370498680,6060,6060,6060,6060,0
|
|
20231117,131000,370498680,6060,6060,6060,6060,0
|
|
20231117,130900,370498680,6060,6060,6060,6060,41
|
|
20231117,130800,370250220,6060,6060,6060,6060,1
|
|
20231117,130700,370244160,6050,6050,6050,6050,4
|
|
20231117,130600,370219960,6050,6050,6050,6050,154
|
|
20231117,130500,369288260,6060,6060,6060,6060,0
|
|
20231117,130400,369288260,6060,6060,6060,6060,5
|
|
20231117,130300,369257960,6060,6060,6060,6060,7
|
|
20231117,130200,369215540,6070,6070,6070,6070,0
|
|
20231117,130100,369215540,6070,6070,6070,6070,3
|
|
20231117,130000,369197330,6070,6060,6070,6060,595
|
|
20231117,125900,365591620,6060,6060,6060,6060,500
|
|
20231117,125800,362561620,6060,6060,6060,6060,0
|
|
20231117,125700,362561620,6060,6060,6060,6060,1
|
|
20231117,125600,362555560,6060,6060,6060,6060,10
|
|
20231117,125500,362494960,6060,6060,6060,6060,0
|
|
20231117,125400,362494960,6060,6060,6060,6060,0
|
|
20231117,125300,362494960,6060,6060,6060,6060,0
|
|
20231117,125200,362494960,6060,6060,6060,6060,17
|
|
20231117,125100,362391940,6060,6050,6060,6050,23
|
|
20231117,125000,362252780,6050,6050,6050,6050,148
|
|
20231117,124900,361357380,6050,6050,6050,6050,1
|
|
20231117,124800,361351330,6050,6040,6050,6040,817
|
|
20231117,124700,356416640,6040,6040,6040,6040,12
|
|
20231117,124600,356344160,6050,6050,6050,6050,0
|
|
20231117,124500,356344160,6050,6050,6050,6050,20
|
|
20231117,124400,356223160,6050,6050,6050,6050,200
|
|
20231117,124300,355013160,6050,6050,6050,6050,0
|
|
20231117,124200,355013160,6050,6050,6050,6050,0
|
|
20231117,124100,355013160,6050,6050,6050,6050,0
|
|
20231117,124000,355013160,6050,6050,6050,6050,0
|
|
20231117,123900,355013160,6050,6050,6050,6050,1
|
|
20231117,123800,355007110,6060,6060,6060,6060,0
|
|
20231117,123700,355007110,6060,6060,6060,6060,0
|
|
20231117,123600,355007110,6060,6060,6060,6060,0
|
|
20231117,123500,355007110,6060,6060,6060,6060,0
|
|
20231117,123400,355007110,6060,6060,6060,6060,0
|
|
20231117,123300,355007110,6060,6060,6060,6060,3
|
|
20231117,123200,354988930,6060,6060,6060,6060,0
|
|
20231117,123100,354988930,6060,6040,6060,6040,250
|
|
20231117,123000,353475170,6050,6050,6050,6050,0
|
|
20231117,122900,353475170,6050,6050,6050,6050,0
|
|
20231117,122800,353475170,6050,6050,6050,6050,0
|
|
20231117,122700,353475170,6050,6050,6050,6050,0
|
|
20231117,122600,353475170,6050,6050,6050,6050,0
|
|
20231117,122500,353475170,6050,6050,6050,6050,199
|
|
20231117,122400,352271220,6050,6050,6050,6050,4
|
|
20231117,122300,352247020,6050,6050,6050,6050,50
|
|
20231117,122200,351944520,6050,6050,6050,6050,14
|
|
20231117,122100,351859820,6060,6060,6060,6060,0
|
|
20231117,122000,351859820,6060,6060,6060,6060,510
|
|
20231117,121900,348769220,6060,6050,6060,6050,5
|
|
20231117,121800,348738960,6050,6050,6050,6050,107
|
|
20231117,121700,348091610,6050,6050,6050,6050,1
|
|
20231117,121600,348085560,6060,6060,6060,6060,0
|
|
20231117,121500,348085560,6060,6060,6060,6060,0
|
|
20231117,121400,348085560,6060,6060,6060,6060,0
|
|
20231117,121300,348085560,6060,6060,6060,6050,1592
|
|
20231117,121200,338453940,6050,6050,6050,6050,104
|
|
20231117,121100,337824740,6050,6050,6050,6050,100
|
|
20231117,121000,337219740,6060,6060,6060,6060,0
|
|
20231117,120900,337219740,6060,6060,6060,6060,1
|
|
20231117,120800,337213680,6060,6060,6060,6060,0
|
|
20231117,120700,337213680,6060,6060,6060,6060,0
|
|
20231117,120600,337213680,6060,6060,6060,6060,0
|
|
20231117,120500,337213680,6060,6060,6060,6060,0
|
|
20231117,120400,337213680,6060,6050,6060,6050,1666
|
|
20231117,120300,327134370,6060,6060,6060,6060,0
|
|
20231117,120200,327134370,6060,6060,6060,6060,0
|
|
20231117,120100,327134370,6060,6060,6060,6060,0
|
|
20231117,120000,327134370,6060,6060,6060,6060,0
|
|
20231117,115900,327134370,6060,6060,6060,6060,0
|
|
20231117,115800,327134370,6060,6060,6060,6060,0
|
|
20231117,115700,327134370,6060,6060,6060,6060,0
|
|
20231117,115600,327134370,6060,6060,6060,6060,0
|
|
20231117,115500,327134370,6060,6060,6060,6060,0
|
|
20231117,115400,327134370,6060,6050,6060,6050,485
|
|
20231117,115300,324195310,6050,6050,6050,6050,908
|
|
20231117,115200,318701910,6060,6060,6060,6060,0
|
|
20231117,115100,318701910,6060,6060,6060,6060,1
|
|
20231117,115000,318695850,6050,6050,6050,6050,989
|
|
20231117,114900,312712400,6050,6050,6050,6050,1
|
|
20231117,114800,312706350,6040,6040,6040,6040,4
|
|
20231117,114700,312682190,6040,6040,6040,6040,38
|
|
20231117,114600,312452670,6050,6050,6050,6050,0
|
|
20231117,114500,312452670,6050,6050,6050,6050,0
|
|
20231117,114400,312452670,6050,6050,6050,6050,0
|
|
20231117,114300,312452670,6050,6050,6050,6050,30
|
|
20231117,114200,312271170,6050,6050,6050,6050,0
|
|
20231117,114100,312271170,6050,6050,6050,6050,0
|
|
20231117,114000,312271170,6050,6040,6050,6040,51
|
|
20231117,113900,311962760,6050,6050,6050,6050,0
|
|
20231117,113800,311962760,6050,6050,6050,6050,2
|
|
20231117,113700,311950660,6050,6050,6050,6050,0
|
|
20231117,113600,311950660,6050,6050,6050,6050,0
|
|
20231117,113500,311950660,6050,6050,6050,6050,300
|
|
20231117,113400,310135660,6040,6040,6040,6040,526
|
|
20231117,113300,306958620,6040,6040,6040,6040,103
|
|
20231117,113200,306336500,6050,6050,6050,6050,1
|
|
20231117,113100,306330450,6040,6040,6040,6040,100
|
|
20231117,113000,305726450,6050,6050,6050,6050,1
|
|
20231117,112900,305720400,6050,6050,6050,6050,1
|
|
20231117,112800,305714350,6040,6040,6040,6040,4
|
|
20231117,112700,305690190,6040,6040,6040,6040,97
|
|
20231117,112600,305104310,6050,6040,6050,6040,5
|
|
20231117,112500,305074100,6040,6040,6050,6040,445
|
|
20231117,112400,302386290,6050,6050,6050,6050,0
|
|
20231117,112300,302386290,6050,6050,6050,6050,0
|
|
20231117,112200,302386290,6050,6050,6050,6050,0
|
|
20231117,112100,302386290,6050,6050,6050,6050,0
|
|
20231117,112000,302386290,6050,6050,6050,6050,0
|
|
20231117,111900,302386290,6050,6050,6050,6050,0
|
|
20231117,111800,302386290,6050,6040,6050,6040,201
|
|
20231117,111700,301172240,6050,6050,6050,6050,0
|
|
20231117,111600,301172240,6050,6050,6050,6050,0
|
|
20231117,111500,301172240,6050,6050,6050,6050,10
|
|
20231117,111400,301111740,6050,6040,6050,6040,101
|
|
20231117,111300,300501690,6030,6030,6030,6030,0
|
|
20231117,111200,300501690,6030,6040,6040,6030,1000
|
|
20231117,111100,294471480,6050,6050,6050,6050,0
|
|
20231117,111000,294471480,6050,6050,6050,6050,0
|
|
20231117,110900,294471480,6050,6050,6050,6050,1
|
|
20231117,110800,294465430,6050,6050,6050,6050,0
|
|
20231117,110700,294465430,6050,6050,6050,6050,2
|
|
20231117,110600,294453330,6040,6050,6050,6030,511
|
|
20231117,110500,291367220,6050,6050,6050,6050,30
|
|
20231117,110400,291185720,6040,6040,6040,6040,0
|
|
20231117,110300,291185720,6040,6040,6040,6040,201
|
|
20231117,110200,289971680,6030,6030,6030,6030,70
|
|
20231117,110100,289549580,6040,6040,6040,6040,0
|
|
20231117,110000,289549580,6040,6040,6040,6040,51
|
|
20231117,105900,289241540,6040,6040,6040,6040,1
|
|
20231117,105800,289235500,6040,6040,6040,6040,1678
|
|
20231117,105700,279100380,6040,6040,6040,6040,0
|
|
20231117,105600,279100380,6040,6040,6040,6040,104
|
|
20231117,105500,278472220,6050,6040,6050,6040,33
|
|
20231117,105400,278272850,6050,6050,6050,6050,115
|
|
20231117,105300,277577100,6060,6060,6060,6060,0
|
|
20231117,105200,277577100,6060,6050,6060,6050,501
|
|
20231117,105100,274546040,6060,6050,6060,6050,4531
|
|
20231117,105000,247133480,6060,6060,6060,6060,3
|
|
20231117,104900,247115300,6050,6050,6050,6050,61
|
|
20231117,104800,246746250,6060,6060,6060,6060,1
|
|
20231117,104700,246740190,6050,6050,6050,6050,329
|
|
20231117,104600,244749740,6050,6050,6070,6050,572
|
|
20231117,104500,241289120,6070,6040,6070,6040,996
|
|
20231117,104400,235273250,6040,6040,6040,6040,432
|
|
20231117,104300,232663970,6040,6050,6050,6030,5658
|
|
20231117,104200,198504540,6070,6070,6070,6070,0
|
|
20231117,104100,198504540,6070,6070,6070,6070,1
|
|
20231117,104000,198498470,6060,6060,6060,6060,1
|
|
20231117,103900,198492410,6080,6080,6080,6080,0
|
|
20231117,103800,198492410,6080,6070,6080,6070,692
|
|
20231117,103700,194291950,6060,6060,6070,6060,311
|
|
20231117,103600,192407280,6070,6070,6070,6070,1
|
|
20231117,103500,192401210,6060,6060,6060,6060,115
|
|
20231117,103400,191704310,6060,6060,6060,6060,0
|
|
20231117,103300,191704310,6060,6060,6060,6050,278
|
|
20231117,103200,190022300,6060,6060,6060,6060,33
|
|
20231117,103100,189822320,6060,6050,6060,6050,519
|
|
20231117,103000,186681360,6060,6060,6060,6060,60
|
|
20231117,102900,186317760,6060,6050,6060,6050,595
|
|
20231117,102800,182717990,6050,6060,6060,6050,495
|
|
20231117,102700,179723230,6060,6060,6060,6060,20
|
|
20231117,102600,179602030,6060,6060,6060,6060,0
|
|
20231117,102500,179602030,6060,6050,6060,6050,208
|
|
20231117,102400,178343610,6060,6060,6060,6060,0
|
|
20231117,102300,178343610,6060,6050,6060,6050,2
|
|
20231117,102200,178331500,6060,6060,6060,6050,219
|
|
20231117,102100,177004400,6060,6050,6060,6050,5
|
|
20231117,102000,176974110,6060,6050,6060,6050,602
|
|
20231117,101900,173332000,6050,6050,6050,6050,51
|
|
20231117,101800,173023450,6050,6050,6050,6050,0
|
|
20231117,101700,173023450,6050,6050,6050,6050,68
|
|
20231117,101600,172612050,6060,6060,6070,6050,360
|
|
20231117,101500,170433700,6060,6060,6060,6050,1016
|
|
20231117,101400,164286880,6050,6050,6070,6050,148
|
|
20231117,101300,163390920,6050,6050,6060,6050,1158
|
|
20231117,101200,156383870,6060,6060,6060,6060,200
|
|
20231117,101100,155171870,6060,6060,6060,6060,1
|
|
20231117,101000,155165810,6060,6060,6060,6060,1
|
|
20231117,100900,155159750,6060,6060,6060,6060,0
|
|
20231117,100800,155159750,6060,6050,6060,6050,610
|
|
20231117,100700,151469240,6050,6070,6070,6050,1390
|
|
20231117,100600,143059720,6050,6070,6070,6050,656
|
|
20231117,100500,139083900,6070,6070,6070,6070,0
|
|
20231117,100400,139083900,6070,6070,6070,6070,0
|
|
20231117,100300,139083900,6070,6070,6070,6070,25
|
|
20231117,100200,138932150,6070,6070,6070,6070,11
|
|
20231117,100100,138865380,6070,6070,6070,6070,0
|
|
20231117,100000,138865380,6070,6060,6070,6060,86
|
|
20231117,095900,138344210,6060,6060,6060,6060,100
|
|
20231117,095800,137738210,6060,6070,6070,6060,318
|
|
20231117,095700,135811100,6070,6070,6070,6070,170
|
|
20231117,095600,134779200,6050,6050,6050,6050,638
|
|
20231117,095500,130919300,6050,6050,6050,6050,134
|
|
20231117,095400,130108600,6050,6070,6070,6050,279
|
|
20231117,095300,128420130,6070,6070,6070,6070,0
|
|
20231117,095200,128420130,6070,6070,6070,6070,2
|
|
20231117,095100,128407990,6050,6060,6060,6050,16
|
|
20231117,095000,128311140,6070,6060,6070,6060,105
|
|
20231117,094900,127673840,6060,6060,6060,6060,301
|
|
20231117,094800,125849780,6060,6060,6060,6060,202
|
|
20231117,094700,124625660,6060,6060,6060,6060,4
|
|
20231117,094600,124601420,6050,6050,6050,6050,0
|
|
20231117,094500,124601420,6050,6050,6050,6050,0
|
|
20231117,094400,124601420,6050,6050,6050,6050,26
|
|
20231117,094300,124444120,6070,6040,6070,6040,383
|
|
20231117,094200,122123510,6040,6040,6040,6040,0
|
|
20231117,094100,122123510,6040,6040,6040,6040,209
|
|
20231117,094000,120861150,6040,6040,6040,6040,28
|
|
20231117,093900,120692030,6040,6070,6070,6040,1516
|
|
20231117,093800,111535300,6050,6060,6060,6050,334
|
|
20231117,093700,109514570,6050,6060,6060,6050,2031
|
|
20231117,093600,97225220,6060,6060,6060,6060,360
|
|
20231117,093500,95043620,6090,6080,6100,6060,4873
|
|
20231117,093400,65462140,6100,6100,6100,6100,1
|
|
20231117,093300,65456040,6100,6100,6100,6100,2
|
|
20231117,093200,65443840,6100,6100,6100,6100,0
|
|
20231117,093100,65443840,6100,6080,6100,6080,103
|
|
20231117,093000,64817580,6100,6100,6100,6100,0
|
|
20231117,092900,64817580,6100,6080,6100,6080,1084
|
|
20231117,092800,58226820,6100,6100,6100,6080,1516
|
|
20231117,092700,49004350,6100,6100,6100,6080,172
|
|
20231117,092600,47957530,6110,6080,6110,6080,16
|
|
20231117,092500,47860220,6080,6090,6110,6080,122
|
|
20231117,092400,47118230,6120,6120,6120,6120,5
|
|
20231117,092300,47087630,6120,6090,6120,6090,201
|
|
20231117,092200,45863510,6090,6100,6130,6090,1979
|
|
20231117,092100,33807360,6140,6140,6140,6140,1
|
|
20231117,092000,33801220,6100,6100,6100,6100,165
|
|
20231117,091900,32794720,6100,6100,6100,6100,0
|
|
20231117,091800,32794720,6100,6100,6100,6100,12
|
|
20231117,091700,32721520,6100,6100,6100,6100,1
|
|
20231117,091600,32715420,6100,6100,6100,6100,1
|
|
20231117,091500,32709320,6100,6100,6100,6100,4
|
|
20231117,091400,32684920,6100,6100,6100,6100,1
|
|
20231117,091300,32678820,6090,6090,6090,6090,152
|
|
20231117,091200,31753140,6080,6090,6090,6080,386
|
|
20231117,091100,29403400,6090,6090,6090,6090,674
|
|
20231117,091000,25298740,6090,6100,6100,6090,932
|
|
20231117,090900,19622640,6110,6120,6120,6100,602
|
|
20231117,090800,15948080,6110,6110,6110,6110,0
|
|
20231117,090700,15948080,6110,6110,6110,6110,0
|
|
20231117,090600,15948080,6110,6120,6130,6110,1188
|
|
20231117,090500,8679510,6120,6120,6120,6120,55
|
|
20231117,090400,8342910,6120,6120,6120,6120,157
|
|
20231117,090300,7382070,6120,6130,6130,6120,426
|
|
20231117,090200,4773890,6170,6170,6170,6170,0
|
|
20231117,090100,4773890,6170,6150,6170,6130,53
|
|
20231117,090000,4448940,6150,6180,6180,6150,720
|