637 lines
31 KiB
CSV
637 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231106,193400,1529437780,6030,6030,6030,6030,13501
|
|
20231106,193300,1529437780,6030,6030,6030,6030,0
|
|
20231106,193200,1529437780,6030,6030,6030,6030,0
|
|
20231106,193100,1529437780,6030,6030,6030,6030,0
|
|
20231106,193000,1529437780,6030,6030,6030,6030,0
|
|
20231106,192900,1529437780,6030,6030,6030,6030,0
|
|
20231106,192800,1529437780,6030,6030,6030,6030,0
|
|
20231106,192700,1529437780,6030,6030,6030,6030,0
|
|
20231106,192600,1529437780,6030,6030,6030,6030,0
|
|
20231106,192500,1529437780,6030,6030,6030,6030,0
|
|
20231106,192400,1529437780,6030,6030,6030,6030,0
|
|
20231106,192300,1529437780,6030,6030,6030,6030,0
|
|
20231106,192200,1529437780,6030,6030,6030,6030,0
|
|
20231106,192100,1529437780,6030,6030,6030,6030,0
|
|
20231106,192000,1529437780,6030,6030,6030,6030,0
|
|
20231106,191900,1529437780,6030,6030,6030,6030,0
|
|
20231106,191800,1529437780,6030,6030,6030,6030,0
|
|
20231106,191700,1529437780,6030,6030,6030,6030,0
|
|
20231106,191600,1529437780,6030,6030,6030,6030,0
|
|
20231106,191500,1529437780,6030,6030,6030,6030,0
|
|
20231106,191400,1529437780,6030,6030,6030,6030,0
|
|
20231106,191300,1529437780,6030,6030,6030,6030,0
|
|
20231106,191200,1529437780,6030,6030,6030,6030,0
|
|
20231106,191100,1529437780,6030,6030,6030,6030,0
|
|
20231106,191000,1529437780,6030,6030,6030,6030,0
|
|
20231106,190900,1529437780,6030,6030,6030,6030,0
|
|
20231106,190800,1529437780,6030,6030,6030,6030,0
|
|
20231106,190700,1529437780,6030,6030,6030,6030,0
|
|
20231106,190600,1529437780,6030,6030,6030,6030,0
|
|
20231106,190500,1529437780,6030,6030,6030,6030,0
|
|
20231106,190400,1529437780,6030,6030,6030,6030,13501
|
|
20231106,190300,1529437780,6030,6030,6030,6030,0
|
|
20231106,190200,1529437780,6030,6030,6030,6030,0
|
|
20231106,190100,1529437780,6030,6030,6030,6030,0
|
|
20231106,190000,1529437780,6030,6030,6030,6030,0
|
|
20231106,185900,1529437780,6030,6030,6030,6030,0
|
|
20231106,185800,1529437780,6030,6030,6030,6030,0
|
|
20231106,185700,1529437780,6030,6030,6030,6030,0
|
|
20231106,185600,1529437780,6030,6030,6030,6030,0
|
|
20231106,185500,1529437780,6030,6030,6030,6030,0
|
|
20231106,185400,1529437780,6030,6030,6030,6030,0
|
|
20231106,185300,1529437780,6030,6030,6030,6030,0
|
|
20231106,185200,1529437780,6030,6030,6030,6030,0
|
|
20231106,185100,1529437780,6030,6030,6030,6030,0
|
|
20231106,185000,1529437780,6030,6030,6030,6030,0
|
|
20231106,184900,1529437780,6030,6030,6030,6030,0
|
|
20231106,184800,1529437780,6030,6030,6030,6030,0
|
|
20231106,184700,1529437780,6030,6030,6030,6030,0
|
|
20231106,184600,1529437780,6030,6030,6030,6030,0
|
|
20231106,184500,1529437780,6030,6030,6030,6030,0
|
|
20231106,184400,1529437780,6030,6030,6030,6030,0
|
|
20231106,184300,1529437780,6030,6030,6030,6030,0
|
|
20231106,184200,1529437780,6030,6030,6030,6030,0
|
|
20231106,184100,1529437780,6030,6030,6030,6030,0
|
|
20231106,184000,1529437780,6030,6030,6030,6030,0
|
|
20231106,183900,1529437780,6030,6030,6030,6030,0
|
|
20231106,183800,1529437780,6030,6030,6030,6030,0
|
|
20231106,183700,1529437780,6030,6030,6030,6030,0
|
|
20231106,183600,1529437780,6030,6030,6030,6030,0
|
|
20231106,183500,1529437780,6030,6030,6030,6030,0
|
|
20231106,183400,1529437780,6030,6030,6030,6030,13501
|
|
20231106,183300,1529437780,6030,6030,6030,6030,0
|
|
20231106,183200,1529437780,6030,6030,6030,6030,0
|
|
20231106,183100,1529437780,6030,6030,6030,6030,0
|
|
20231106,183000,1529437780,6030,6030,6030,6030,0
|
|
20231106,182900,1529437780,6030,6030,6030,6030,0
|
|
20231106,182800,1529437780,6030,6030,6030,6030,0
|
|
20231106,182700,1529437780,6030,6030,6030,6030,0
|
|
20231106,182600,1529437780,6030,6030,6030,6030,0
|
|
20231106,182500,1529437780,6030,6030,6030,6030,0
|
|
20231106,182400,1529437780,6030,6030,6030,6030,0
|
|
20231106,182300,1529437780,6030,6030,6030,6030,0
|
|
20231106,182200,1529437780,6030,6030,6030,6030,0
|
|
20231106,182100,1529437780,6030,6030,6030,6030,0
|
|
20231106,182000,1529437780,6030,6030,6030,6030,0
|
|
20231106,181900,1529437780,6030,6030,6030,6030,0
|
|
20231106,181800,1529437780,6030,6030,6030,6030,0
|
|
20231106,181700,1529437780,6030,6030,6030,6030,0
|
|
20231106,181600,1529437780,6030,6030,6030,6030,0
|
|
20231106,181500,1529437780,6030,6030,6030,6030,0
|
|
20231106,181400,1529437780,6030,6030,6030,6030,0
|
|
20231106,181300,1529437780,6030,6030,6030,6030,0
|
|
20231106,181200,1529437780,6030,6030,6030,6030,0
|
|
20231106,181100,1529437780,6030,6030,6030,6030,0
|
|
20231106,181000,1529437780,6030,6030,6030,6030,0
|
|
20231106,180900,1529437780,6030,6030,6030,6030,0
|
|
20231106,180800,1529437780,6030,6030,6030,6030,0
|
|
20231106,180700,1529437780,6030,6030,6030,6030,0
|
|
20231106,180600,1529437780,6030,6030,6030,6030,0
|
|
20231106,180500,1529437780,6030,6030,6030,6030,0
|
|
20231106,180400,1529437780,6030,6030,6030,6030,13501
|
|
20231106,180300,1529437780,6030,6030,6030,6030,0
|
|
20231106,180200,1529437780,6030,6030,6030,6030,0
|
|
20231106,180100,1529437780,6030,6030,6030,6030,0
|
|
20231106,180000,1529437780,6030,6030,6030,6030,0
|
|
20231106,175900,1529437780,6030,6030,6030,6030,0
|
|
20231106,175800,1529437780,6030,6030,6030,6030,0
|
|
20231106,175700,1529437780,6030,6030,6030,6030,0
|
|
20231106,175600,1529437780,6030,6030,6030,6030,0
|
|
20231106,175500,1529437780,6030,6030,6030,6030,0
|
|
20231106,175400,1529437780,6030,6030,6030,6030,0
|
|
20231106,175300,1529437780,6030,6030,6030,6030,0
|
|
20231106,175200,1529437780,6030,6030,6030,6030,0
|
|
20231106,175100,1529437780,6030,6030,6030,6030,0
|
|
20231106,175000,1529437780,6030,6030,6030,6030,0
|
|
20231106,174900,1529437780,6030,6030,6030,6030,0
|
|
20231106,174800,1529437780,6030,6030,6030,6030,0
|
|
20231106,174700,1529437780,6030,6030,6030,6030,0
|
|
20231106,174600,1529437780,6030,6030,6030,6030,0
|
|
20231106,174500,1529437780,6030,6030,6030,6030,0
|
|
20231106,174400,1529437780,6030,6030,6030,6030,0
|
|
20231106,174300,1529437780,6030,6030,6030,6030,0
|
|
20231106,174200,1529437780,6030,6030,6030,6030,0
|
|
20231106,174100,1529437780,6030,6030,6030,6030,0
|
|
20231106,174000,1529437780,6030,6030,6030,6030,0
|
|
20231106,173900,1529437780,6030,6030,6030,6030,0
|
|
20231106,173800,1529437780,6030,6030,6030,6030,0
|
|
20231106,173700,1529437780,6030,6030,6030,6030,0
|
|
20231106,173600,1529437780,6030,6030,6030,6030,0
|
|
20231106,173500,1529437780,6030,6030,6030,6030,0
|
|
20231106,173400,1529437780,6030,6030,6030,6030,13501
|
|
20231106,173300,1529437780,6030,6030,6030,6030,0
|
|
20231106,173200,1529437780,6030,6030,6030,6030,0
|
|
20231106,173100,1529437780,6030,6030,6030,6030,0
|
|
20231106,173000,1529437780,6030,6030,6030,6030,0
|
|
20231106,172900,1529437780,6030,6030,6030,6030,0
|
|
20231106,172800,1529437780,6030,6030,6030,6030,0
|
|
20231106,172700,1529437780,6030,6030,6030,6030,0
|
|
20231106,172600,1529437780,6030,6030,6030,6030,0
|
|
20231106,172500,1529437780,6030,6030,6030,6030,0
|
|
20231106,172400,1529437780,6030,6030,6030,6030,0
|
|
20231106,172300,1529437780,6030,6030,6030,6030,0
|
|
20231106,172200,1529437780,6030,6030,6030,6030,0
|
|
20231106,172100,1529437780,6030,6030,6030,6030,0
|
|
20231106,172000,1529437780,6030,6030,6030,6030,0
|
|
20231106,171900,1529437780,6030,6030,6030,6030,0
|
|
20231106,171800,1529437780,6030,6030,6030,6030,0
|
|
20231106,171700,1529437780,6030,6030,6030,6030,0
|
|
20231106,171600,1529437780,6030,6030,6030,6030,0
|
|
20231106,171500,1529437780,6030,6030,6030,6030,0
|
|
20231106,171400,1529437780,6030,6030,6030,6030,0
|
|
20231106,171300,1529437780,6030,6030,6030,6030,0
|
|
20231106,171200,1529437780,6030,6030,6030,6030,0
|
|
20231106,171100,1529437780,6030,6030,6030,6030,0
|
|
20231106,171000,1529437780,6030,6030,6030,6030,0
|
|
20231106,170900,1529437780,6030,6030,6030,6030,0
|
|
20231106,170800,1529437780,6030,6030,6030,6030,0
|
|
20231106,170700,1529437780,6030,6030,6030,6030,0
|
|
20231106,170600,1529437780,6030,6030,6030,6030,0
|
|
20231106,170500,1529437780,6030,6030,6030,6030,0
|
|
20231106,170400,1529437780,6030,6030,6030,6030,13501
|
|
20231106,170300,1529437780,6030,6030,6030,6030,0
|
|
20231106,170200,1529437780,6030,6030,6030,6030,0
|
|
20231106,170100,1529437780,6030,6030,6030,6030,0
|
|
20231106,170000,1529437780,6030,6030,6030,6030,0
|
|
20231106,165900,1529437780,6030,6030,6030,6030,0
|
|
20231106,165800,1529437780,6030,6030,6030,6030,0
|
|
20231106,165700,1529437780,6030,6030,6030,6030,0
|
|
20231106,165600,1529437780,6030,6030,6030,6030,0
|
|
20231106,165500,1529437780,6030,6030,6030,6030,0
|
|
20231106,165400,1529437780,6030,6030,6030,6030,0
|
|
20231106,165300,1529437780,6030,6030,6030,6030,0
|
|
20231106,165200,1529437780,6030,6030,6030,6030,0
|
|
20231106,165100,1529437780,6030,6030,6030,6030,0
|
|
20231106,165000,1529437780,6030,6030,6030,6030,0
|
|
20231106,164900,1529437780,6030,6030,6030,6030,0
|
|
20231106,164800,1529437780,6030,6030,6030,6030,0
|
|
20231106,164700,1529437780,6030,6030,6030,6030,0
|
|
20231106,164600,1529437780,6030,6030,6030,6030,0
|
|
20231106,164500,1529437780,6030,6030,6030,6030,0
|
|
20231106,164400,1529437780,6030,6030,6030,6030,0
|
|
20231106,164300,1529437780,6030,6030,6030,6030,0
|
|
20231106,164200,1529437780,6030,6030,6030,6030,0
|
|
20231106,164100,1529437780,6030,6030,6030,6030,0
|
|
20231106,164000,1529437780,6030,6030,6030,6030,0
|
|
20231106,163900,1529437780,6030,6030,6030,6030,0
|
|
20231106,163800,1529437780,6030,6030,6030,6030,0
|
|
20231106,163700,1529437780,6030,6030,6030,6030,0
|
|
20231106,163600,1529437780,6030,6030,6030,6030,0
|
|
20231106,163500,1529437780,6030,6030,6030,6030,0
|
|
20231106,163400,1529437780,6030,6030,6030,6030,13501
|
|
20231106,163300,1529437780,6030,6030,6030,6030,0
|
|
20231106,163200,1529437780,6030,6030,6030,6030,0
|
|
20231106,163100,1529437780,6030,6030,6030,6030,0
|
|
20231106,163000,1529437780,6030,6030,6030,6030,0
|
|
20231106,162900,1529437780,6030,6030,6030,6030,0
|
|
20231106,162800,1529437780,6030,6030,6030,6030,0
|
|
20231106,162700,1529437780,6030,6030,6030,6030,0
|
|
20231106,162600,1529437780,6030,6030,6030,6030,0
|
|
20231106,162500,1529437780,6030,6030,6030,6030,0
|
|
20231106,162400,1529437780,6030,6030,6030,6030,0
|
|
20231106,162300,1529437780,6030,6030,6030,6030,0
|
|
20231106,162200,1529437780,6030,6030,6030,6030,0
|
|
20231106,162100,1529437780,6030,6030,6030,6030,0
|
|
20231106,162000,1529437780,6030,6030,6030,6030,0
|
|
20231106,161900,1529437780,6030,6030,6030,6030,0
|
|
20231106,161800,1529437780,6030,6030,6030,6030,0
|
|
20231106,161700,1529437780,6030,6030,6030,6030,0
|
|
20231106,161600,1529437780,6030,6030,6030,6030,0
|
|
20231106,161500,1529437780,6030,6030,6030,6030,0
|
|
20231106,161400,1529437780,6030,6030,6030,6030,0
|
|
20231106,161300,1529437780,6030,6030,6030,6030,0
|
|
20231106,161200,1529437780,6030,6030,6030,6030,0
|
|
20231106,161100,1529437780,6030,6030,6030,6030,0
|
|
20231106,161000,1529437780,6030,6030,6030,6030,0
|
|
20231106,160900,1529437780,6030,6030,6030,6030,0
|
|
20231106,160800,1529437780,6030,6030,6030,6030,0
|
|
20231106,160700,1529437780,6030,6030,6030,6030,0
|
|
20231106,160600,1529437780,6030,6030,6030,6030,0
|
|
20231106,160500,1529437780,6030,6030,6030,6030,0
|
|
20231106,160400,1529437780,6030,6030,6030,6030,13501
|
|
20231106,160300,1529437780,6030,6030,6030,6030,0
|
|
20231106,160200,1529437780,6030,6030,6030,6030,0
|
|
20231106,160100,1529437780,6030,6030,6030,6030,0
|
|
20231106,160000,1529437780,6030,6030,6030,6030,0
|
|
20231106,155900,1529437780,6030,6030,6030,6030,0
|
|
20231106,155800,1529437780,6030,6030,6030,6030,0
|
|
20231106,155700,1529437780,6030,6030,6030,6030,0
|
|
20231106,155600,1529437780,6030,6030,6030,6030,0
|
|
20231106,155500,1529437780,6030,6030,6030,6030,0
|
|
20231106,155400,1529437780,6030,6030,6030,6030,0
|
|
20231106,155300,1529437780,6030,6030,6030,6030,0
|
|
20231106,155200,1529437780,6030,6030,6030,6030,0
|
|
20231106,155100,1529437780,6030,6030,6030,6030,0
|
|
20231106,155000,1529437780,6030,6030,6030,6030,0
|
|
20231106,154900,1529437780,6030,6030,6030,6030,0
|
|
20231106,154800,1529437780,6030,6030,6030,6030,0
|
|
20231106,154700,1529437780,6030,6030,6030,6030,0
|
|
20231106,154600,1529437780,6030,6030,6030,6030,0
|
|
20231106,154500,1529437780,6030,6030,6030,6030,0
|
|
20231106,154400,1529437780,6030,6030,6030,6030,0
|
|
20231106,154300,1529437780,6030,6030,6030,6030,0
|
|
20231106,154200,1529437780,6030,6030,6030,6030,0
|
|
20231106,154100,1529437780,6030,6030,6030,6030,0
|
|
20231106,154000,1529437780,6030,6030,6030,6030,0
|
|
20231106,153900,1529437780,6030,6030,6030,6030,0
|
|
20231106,153800,1529437780,6030,6030,6030,6030,0
|
|
20231106,153700,1529437780,6030,6030,6030,6030,0
|
|
20231106,153600,1529437780,6030,6030,6030,6030,0
|
|
20231106,153500,1529437780,6030,6030,6030,6030,0
|
|
20231106,153400,1529437780,6030,6030,6030,6030,13501
|
|
20231106,153300,1529437780,6030,6030,6030,6030,0
|
|
20231106,153200,1529437780,6030,6030,6030,6030,0
|
|
20231106,153100,1529437780,6030,6030,6030,6030,0
|
|
20231106,153000,1529437780,6030,6030,6030,6030,13501
|
|
20231106,152900,1448026750,6030,6030,6030,6030,0
|
|
20231106,152800,1448026750,6030,6030,6030,6030,0
|
|
20231106,152700,1448026750,6030,6030,6030,6030,0
|
|
20231106,152600,1448026750,6030,6030,6030,6030,0
|
|
20231106,152500,1448026750,6030,6030,6030,6030,0
|
|
20231106,152400,1448026750,6030,6030,6030,6030,0
|
|
20231106,152300,1448026750,6030,6030,6030,6030,0
|
|
20231106,152200,1448026750,6030,6030,6030,6030,0
|
|
20231106,152100,1448026750,6030,6030,6030,6030,0
|
|
20231106,152000,1448026750,6030,6030,6030,6030,0
|
|
20231106,151900,1448026750,6030,5980,6030,5980,770
|
|
20231106,151800,1443393550,5980,5980,5990,5970,1729
|
|
20231106,151700,1433069440,5970,6000,6010,5970,4449
|
|
20231106,151600,1406437080,5990,6000,6000,5990,162
|
|
20231106,151500,1405465110,5990,6000,6000,5990,1018
|
|
20231106,151400,1399357290,6000,6000,6000,6000,700
|
|
20231106,151300,1395157290,6010,6010,6010,6010,0
|
|
20231106,151200,1395157290,6010,6030,6030,6010,19
|
|
20231106,151100,1395043080,6000,6020,6020,6000,2000
|
|
20231106,151000,1383021970,6020,6030,6030,6020,41
|
|
20231106,150900,1382775130,6030,6030,6030,6030,15
|
|
20231106,150800,1382684680,6030,6030,6030,6030,183
|
|
20231106,150700,1381581190,6030,6030,6030,6030,80
|
|
20231106,150600,1381098790,6040,6040,6040,6040,136
|
|
20231106,150500,1380277350,6040,6040,6040,6040,245
|
|
20231106,150400,1378797550,6040,6040,6040,6040,22
|
|
20231106,150300,1378664670,6050,6050,6050,6050,2502
|
|
20231106,150200,1363527570,6050,6020,6050,6020,1108
|
|
20231106,150100,1356826740,6040,6020,6040,5970,7460
|
|
20231106,150000,1312075630,6020,6020,6030,6020,49
|
|
20231106,145900,1311780400,6040,6030,6040,6030,622
|
|
20231106,145800,1308028680,6040,6030,6040,6030,78
|
|
20231106,145700,1307558250,6030,6020,6040,6020,414
|
|
20231106,145600,1305062720,6020,6030,6030,6020,101
|
|
20231106,145500,1304454630,6030,6030,6030,6020,175
|
|
20231106,145400,1303400490,6020,6020,6030,6020,195
|
|
20231106,145300,1302225530,6030,6030,6030,6020,135
|
|
20231106,145200,1301412590,6040,6040,6040,6030,2216
|
|
20231106,145100,1288039170,6040,6030,6040,6030,778
|
|
20231106,145000,1283342500,6040,6030,6040,6030,465
|
|
20231106,144900,1280536150,6040,6040,6040,6030,407
|
|
20231106,144800,1278078760,6030,6030,6040,6030,2032
|
|
20231106,144700,1265818160,6030,6030,6040,6030,5067
|
|
20231106,144600,1235262890,6040,6040,6050,6040,3807
|
|
20231106,144500,1212264290,6050,6040,6050,6040,112
|
|
20231106,144400,1211587800,6050,6050,6050,6040,97
|
|
20231106,144300,1211001900,6020,6060,6060,6010,12139
|
|
20231106,144200,1137999460,6050,6050,6060,6010,9042
|
|
20231106,144100,1083573060,6050,6050,6060,6040,225
|
|
20231106,144000,1082211670,6060,6050,6060,6050,16
|
|
20231106,143900,1082114720,6040,6060,6060,6040,213
|
|
20231106,143800,1080826210,6040,6050,6050,6040,50
|
|
20231106,143700,1080523930,6050,6060,6060,6050,182
|
|
20231106,143600,1079422650,6040,6050,6050,6040,705
|
|
20231106,143500,1075163560,6050,6050,6060,6040,1950
|
|
20231106,143400,1063366060,6050,6040,6050,6030,732
|
|
20231106,143300,1058940050,6050,6050,6060,6050,43
|
|
20231106,143200,1058679840,6050,6040,6050,6040,607
|
|
20231106,143100,1055012630,6050,6040,6050,6040,9
|
|
20231106,143000,1054958200,6040,6040,6060,6040,325
|
|
20231106,142900,1052992920,6050,6050,6050,6050,607
|
|
20231106,142800,1049320570,6050,6050,6070,6050,52
|
|
20231106,142700,1049004970,6050,6050,6050,6030,127
|
|
20231106,142600,1048237820,6040,6040,6040,6040,112
|
|
20231106,142500,1047561340,6040,6030,6050,6030,253
|
|
20231106,142400,1046034300,6040,6040,6040,6030,30
|
|
20231106,142300,1045853110,6040,6040,6050,6040,159
|
|
20231106,142200,1044892510,6030,6040,6040,6030,71
|
|
20231106,142100,1044463910,6040,6050,6050,6040,137
|
|
20231106,142000,1043636200,6040,6030,6050,6030,140
|
|
20231106,141900,1042790200,6040,6050,6050,6040,137
|
|
20231106,141800,1041962520,6040,6030,6050,6030,371
|
|
20231106,141700,1039721790,6040,6030,6040,6030,100
|
|
20231106,141600,1039118730,6040,6040,6050,6040,73
|
|
20231106,141500,1038677740,6040,6040,6040,6030,381
|
|
20231106,141400,1036377970,6040,6040,6050,6030,113
|
|
20231106,141300,1035695450,6030,6030,6030,6030,102
|
|
20231106,141200,1035080390,6030,6030,6030,6030,1577
|
|
20231106,141100,1025571080,6040,6050,6050,6040,249
|
|
20231106,141000,1024067060,6050,6050,6050,6050,127
|
|
20231106,140900,1023298710,6040,6050,6050,6040,149
|
|
20231106,140800,1022398550,6050,6040,6050,6040,261
|
|
20231106,140700,1020820780,6040,6040,6040,6040,130
|
|
20231106,140600,1020035580,6040,6050,6050,6040,26
|
|
20231106,140500,1019878480,6030,6050,6050,6030,264
|
|
20231106,140400,1018283540,6040,6040,6040,6040,18
|
|
20231106,140300,1018174820,6050,6040,6050,6040,149
|
|
20231106,140200,1017273380,6050,6040,6050,6040,24
|
|
20231106,140100,1017128190,6050,6060,6070,6050,270
|
|
20231106,140000,1015492360,6060,6060,6060,6050,179
|
|
20231106,135900,1014408750,6060,6060,6060,6060,1
|
|
20231106,135800,1014402690,6050,6050,6050,6040,814
|
|
20231106,135700,1009478000,6040,6050,6050,6040,8
|
|
20231106,135600,1009429610,6040,6050,6050,6040,322
|
|
20231106,135500,1007483630,6050,6040,6050,6040,131
|
|
20231106,135400,1006692160,6050,6040,6050,6040,836
|
|
20231106,135300,1001635480,6050,6050,6050,6040,354
|
|
20231106,135200,999495810,6040,6050,6050,6040,60
|
|
20231106,135100,999133050,6050,6050,6060,6040,6600
|
|
20231106,135000,959203590,6050,6050,6060,6050,30
|
|
20231106,134900,959022030,6060,6070,6070,6060,157
|
|
20231106,134800,958070540,6060,6070,6070,6050,257
|
|
20231106,134700,956514700,6060,6070,6070,6060,117
|
|
20231106,134600,955805630,6070,6060,6070,6060,144
|
|
20231106,134500,954932850,6050,6050,6060,6050,138
|
|
20231106,134400,954097880,6050,6060,6070,6050,192
|
|
20231106,134300,952934160,6060,6050,6060,6050,182
|
|
20231106,134200,951833050,6050,6060,6070,6050,63
|
|
20231106,134100,951451320,6060,6050,6060,6050,166
|
|
20231106,134000,950446120,6060,6070,6070,6060,26
|
|
20231106,133900,950288550,6070,6060,6080,6050,341
|
|
20231106,133800,948221100,6050,6050,6060,6050,119
|
|
20231106,133700,947501080,6050,6050,6060,6040,214
|
|
20231106,133600,946206300,6050,6050,6050,6040,273
|
|
20231106,133500,944556590,6030,6030,6060,6030,710
|
|
20231106,133400,940258040,6020,6040,6040,6020,217
|
|
20231106,133300,938948300,6040,6050,6050,6030,73
|
|
20231106,133200,938507230,6040,6040,6050,6040,97
|
|
20231106,133100,937921290,6040,6050,6050,6040,160
|
|
20231106,133000,936954820,6040,6050,6050,6040,19
|
|
20231106,132900,936839880,6040,6060,6060,6040,213
|
|
20231106,132800,935550230,6060,6070,6070,6030,2118
|
|
20231106,132700,922745020,6080,6070,6080,6070,95
|
|
20231106,132600,922168290,6070,6080,6080,6060,130
|
|
20231106,132500,921379030,6080,6070,6080,6070,990
|
|
20231106,132400,915363840,6060,6050,6060,6030,612
|
|
20231106,132300,911662040,6060,6050,6060,6050,24
|
|
20231106,132200,911516610,6050,6050,6060,6050,275
|
|
20231106,132100,909852790,6050,6050,6050,6050,127
|
|
20231106,132000,909084440,6030,6050,6050,6030,1001
|
|
20231106,131900,903048010,6040,6060,6060,6030,1279
|
|
20231106,131800,895321030,6050,6050,6050,6050,0
|
|
20231106,131700,895321030,6050,6070,6070,6050,293
|
|
20231106,131600,893544330,6060,6060,6070,6060,42
|
|
20231106,131500,893289750,6060,6060,6070,6060,1148
|
|
20231106,131400,886322140,6070,6050,6070,6050,195
|
|
20231106,131300,885141050,6050,6070,6070,6050,42
|
|
20231106,131200,884886630,6070,6060,6070,6060,232
|
|
20231106,131100,883480400,6070,6070,6080,6070,55
|
|
20231106,131000,883146480,6070,6080,6090,6070,212
|
|
20231106,130900,881858120,6080,6080,6080,6070,21
|
|
20231106,130800,881730490,6080,6080,6080,6070,185
|
|
20231106,130700,880606360,6090,6070,6090,6070,97
|
|
20231106,130600,880017160,6080,6070,6080,6060,330
|
|
20231106,130500,878014060,6070,6080,6080,6070,83
|
|
20231106,130400,877510240,6070,6070,6070,6070,124
|
|
20231106,130300,876757560,6060,6080,6080,6060,224
|
|
20231106,130200,875398450,6070,6070,6070,6060,98
|
|
20231106,130100,874803610,6070,6070,6080,6070,129
|
|
20231106,130000,874020420,6080,6090,6090,6070,63
|
|
20231106,125900,873637540,6080,6080,6080,6070,174
|
|
20231106,125800,872579630,6080,6080,6090,6070,85
|
|
20231106,125700,872063020,6080,6080,6090,6080,155
|
|
20231106,125600,871120610,6080,6080,6080,6070,103
|
|
20231106,125500,870495120,6080,6080,6090,6080,87
|
|
20231106,125400,869966150,6090,6090,6090,6080,262
|
|
20231106,125300,868371690,6090,6080,6090,6080,394
|
|
20231106,125200,865976100,6080,6080,6080,6070,197
|
|
20231106,125100,864779450,6070,6080,6090,6070,741
|
|
20231106,125000,860274000,6090,6080,6090,6080,382
|
|
20231106,124900,857950200,6090,6080,6090,6080,23
|
|
20231106,124800,857810140,6080,6080,6090,6080,204
|
|
20231106,124700,856569750,6090,6080,6090,6070,205
|
|
20231106,124600,855324630,6090,6070,6090,6070,1101
|
|
20231106,124500,848619560,6090,6080,6090,6060,869
|
|
20231106,124400,843337150,6070,6080,6080,6070,118
|
|
20231106,124300,842620750,6080,6070,6080,6070,191
|
|
20231106,124200,841461320,6080,6060,6080,6060,156
|
|
20231106,124100,840513570,6060,6060,6070,6060,604
|
|
20231106,124000,836848890,6060,6040,6060,6040,333
|
|
20231106,123900,834836090,6040,6050,6050,6040,920
|
|
20231106,123800,829271110,6050,6070,6070,6050,108
|
|
20231106,123700,828616480,6060,6060,6060,6050,51
|
|
20231106,123600,828307440,6050,6050,6060,6050,156
|
|
20231106,123500,827363410,6060,6050,6060,6040,144
|
|
20231106,123400,826492050,6050,6040,6050,6040,163
|
|
20231106,123300,825506070,6050,6030,6050,6030,19
|
|
20231106,123200,825391250,6030,6030,6040,6030,200
|
|
20231106,123100,824185190,6030,6040,6040,6030,184
|
|
20231106,123000,823074050,6040,6030,6040,6030,3
|
|
20231106,122900,823055940,6020,6050,6050,6020,233
|
|
20231106,122800,821649330,6050,6040,6050,6040,75
|
|
20231106,122700,821196260,6040,6050,6050,6040,613
|
|
20231106,122600,817488740,6050,6030,6050,6030,145
|
|
20231106,122500,816614070,6030,6040,6040,6030,224
|
|
20231106,122400,815261120,6030,6030,6030,6030,74
|
|
20231106,122300,814814900,6030,6030,6030,6030,137
|
|
20231106,122200,813988790,6030,6040,6040,6020,186
|
|
20231106,122100,812867720,6040,6030,6040,6030,32
|
|
20231106,122000,812674690,6030,6030,6030,6030,165
|
|
20231106,121900,811679740,6040,6040,6040,6020,930
|
|
20231106,121800,806079960,6030,6030,6040,6030,110
|
|
20231106,121700,805415690,6030,6020,6030,6020,177
|
|
20231106,121600,804349980,6020,6030,6030,6020,117
|
|
20231106,121500,803645580,6030,6030,6030,6030,219
|
|
20231106,121400,802325010,6030,6050,6050,6030,11
|
|
20231106,121300,802258570,6030,6030,6030,6020,245
|
|
20231106,121200,800782460,6030,6040,6040,6030,51
|
|
20231106,121100,800474430,6040,6030,6040,6030,52
|
|
20231106,121000,800160810,6030,6020,6030,6010,372
|
|
20231106,120900,797922170,6020,6030,6030,6020,136
|
|
20231106,120800,797103210,6030,6020,6030,6020,103
|
|
20231106,120700,796482130,6020,6030,6040,6020,119
|
|
20231106,120600,795765450,6030,6030,6040,6030,151
|
|
20231106,120500,794854750,6030,6030,6030,6030,89
|
|
20231106,120400,794318080,6030,6030,6030,6030,113
|
|
20231106,120300,793636690,6040,6030,6050,6030,116
|
|
20231106,120200,792935890,6030,6040,6050,6020,499
|
|
20231106,120100,789926780,6050,6040,6050,6040,130
|
|
20231106,120000,789141410,6050,6020,6050,6020,224
|
|
20231106,115900,787791960,6020,6030,6050,6020,233
|
|
20231106,115800,786386830,6040,6040,6040,6030,181
|
|
20231106,115700,785294260,6030,6040,6040,6030,160
|
|
20231106,115600,784329110,6030,6040,6040,6030,1732
|
|
20231106,115500,773867840,6040,6030,6040,6030,201
|
|
20231106,115400,772655790,6040,6030,6040,6030,44
|
|
20231106,115300,772390230,6030,6040,6040,6020,227
|
|
20231106,115200,771021370,6030,6030,6030,6030,19
|
|
20231106,115100,770906800,6040,6020,6040,6020,137
|
|
20231106,115000,770079370,6030,6040,6040,6030,182
|
|
20231106,114900,768981060,6050,6050,6050,6040,31
|
|
20231106,114800,768793740,6030,6030,6030,6010,214
|
|
20231106,114700,767504350,6010,6030,6040,6010,778
|
|
20231106,114600,762824680,6030,6050,6050,6030,230
|
|
20231106,114500,761435010,6040,6060,6060,6040,27
|
|
20231106,114400,761271660,6040,6040,6040,6030,407
|
|
20231106,114300,758814490,6040,6050,6050,6030,95
|
|
20231106,114200,758240540,6050,6060,6060,6050,31
|
|
20231106,114100,758052910,6060,6060,6060,6050,272
|
|
20231106,114000,756405840,6060,6060,6060,6050,19
|
|
20231106,113900,756290710,6060,6050,6060,6050,902
|
|
20231106,113800,750824660,6040,6040,6050,6040,50
|
|
20231106,113700,750522390,6050,6050,6050,6040,263
|
|
20231106,113600,748931360,6050,6070,6070,6040,1229
|
|
20231106,113500,741482050,6060,6070,6070,6060,160
|
|
20231106,113400,740512380,6070,6040,6070,6040,364
|
|
20231106,113300,738307030,6050,6060,6060,6050,81
|
|
20231106,113200,737816320,6070,6070,6070,6050,171
|
|
20231106,113100,736779490,6080,6060,6080,6050,155
|
|
20231106,113000,735839180,6070,6060,6070,6050,384
|
|
20231106,112900,733510130,6070,6060,6080,6060,122
|
|
20231106,112800,732769610,6050,6050,6060,6050,370
|
|
20231106,112700,730530390,6050,6060,6060,6050,18
|
|
20231106,112600,730421320,6050,6050,6060,6050,221
|
|
20231106,112500,729084190,6040,6050,6050,6030,263
|
|
20231106,112400,727495320,6050,6050,6050,6050,105
|
|
20231106,112300,726860070,6040,6040,6040,6040,496
|
|
20231106,112200,723864230,6050,6040,6050,6040,137
|
|
20231106,112100,723036040,6030,6040,6040,6030,116
|
|
20231106,112000,722336510,6040,6030,6040,6030,27
|
|
20231106,111900,722173440,6040,6040,6050,6040,401
|
|
20231106,111800,719751260,6040,6040,6040,6040,116
|
|
20231106,111700,719050620,6040,6040,6040,6040,85
|
|
20231106,111600,718537220,6040,6040,6040,6030,189
|
|
20231106,111500,717396770,6050,6030,6050,6030,19
|
|
20231106,111400,717281880,6030,6020,6030,6020,245
|
|
20231106,111300,715806460,6030,6030,6030,6030,20
|
|
20231106,111200,715685860,6020,6020,6020,6010,662
|
|
20231106,111100,711700630,6010,6020,6020,6000,2439
|
|
20231106,111000,697055720,6010,6010,6010,6010,80
|
|
20231106,110900,696574920,6020,6020,6030,6010,308
|
|
20231106,110800,694721400,6030,6000,6030,6000,4
|
|
20231106,110700,694697340,6000,5990,6000,5990,272
|
|
20231106,110600,693066460,6000,6000,6000,5990,4813
|
|
20231106,110500,664213320,6000,6010,6010,6000,3110
|
|
20231106,110400,645530420,6020,6040,6040,6010,247
|
|
20231106,110300,644042950,6050,6050,6050,6050,2
|
|
20231106,110200,644030850,6010,6000,6010,6000,180
|
|
20231106,110100,642949060,6000,6010,6030,6000,1039
|
|
20231106,110000,636695690,6010,6020,6020,6010,119
|
|
20231106,105900,635979470,6010,6020,6020,6010,7
|
|
20231106,105800,635937340,6040,6040,6040,6040,0
|
|
20231106,105700,635937340,6040,6000,6040,6000,334
|
|
20231106,105600,633927980,6000,6000,6000,6000,112
|
|
20231106,105500,633255980,6000,6010,6010,6000,452
|
|
20231106,105400,630541970,6010,6010,6020,6000,135
|
|
20231106,105300,629730860,6000,6010,6010,6000,180
|
|
20231106,105200,628649860,6000,6010,6020,6000,2094
|
|
20231106,105100,616081710,6010,6010,6010,6010,112
|
|
20231106,105000,615408590,6010,6010,6010,6000,1225
|
|
20231106,104900,608058450,6010,6010,6010,6010,98
|
|
20231106,104800,607469470,6010,6010,6010,6010,179
|
|
20231106,104700,606393680,6010,6010,6010,6010,215
|
|
20231106,104600,605101530,6010,6010,6010,6010,72
|
|
20231106,104500,604668810,6010,6010,6010,6010,830
|
|
20231106,104400,599680510,6010,6020,6020,6010,1135
|
|
20231106,104300,592853310,6020,6020,6020,6020,227
|
|
20231106,104200,591486770,6020,6020,6020,6020,461
|
|
20231106,104100,588711550,6020,6020,6020,6020,428
|
|
20231106,104000,586134990,6020,6020,6020,6020,189
|
|
20231106,103900,584997210,6020,6020,6020,6020,150
|
|
20231106,103800,584094210,6020,6020,6020,6020,112
|
|
20231106,103700,583419970,6020,6020,6020,6020,116
|
|
20231106,103600,582721650,6020,6020,6020,6020,77
|
|
20231106,103500,582258110,6030,6020,6030,6020,273
|
|
20231106,103400,580614630,6020,6020,6020,6020,76
|
|
20231106,103300,580157110,6030,6020,6030,6010,265
|
|
20231106,103200,578561060,6010,6020,6020,6010,142
|
|
20231106,103100,577706600,6020,6030,6030,6020,141
|
|
20231106,103000,576857480,6030,6020,6030,6020,218
|
|
20231106,102900,575543690,6010,6020,6020,6010,222
|
|
20231106,102800,574208360,6010,6010,6010,6010,35
|
|
20231106,102700,573998010,6010,6020,6020,6010,407
|
|
20231106,102600,571549070,6020,6020,6020,6020,0
|
|
20231106,102500,571549070,6020,6010,6020,6010,188
|
|
20231106,102400,570417320,6000,6000,6000,6000,0
|
|
20231106,102300,570417320,6000,6010,6040,6000,1432
|
|
20231106,102200,561819910,6020,6040,6040,6020,188
|
|
20231106,102100,560688130,6020,6030,6040,6020,387
|
|
20231106,102000,558356470,6020,6020,6020,6020,211
|
|
20231106,101900,557086250,6040,6040,6040,6040,555
|
|
20231106,101800,553734050,6020,6020,6020,6020,2
|
|
20231106,101700,553722010,6020,6020,6040,6020,567
|
|
20231106,101600,550303320,6010,6010,6010,6010,107
|
|
20231106,101500,549660250,6010,6010,6010,6010,112
|
|
20231106,101400,548987130,6030,6030,6030,6030,0
|
|
20231106,101300,548987130,6030,6010,6030,6010,3429
|
|
20231106,101200,528378230,6010,6010,6010,6010,512
|
|
20231106,101100,525301110,6020,6020,6020,6020,10
|
|
20231106,101000,525240910,6010,6010,6010,6010,207
|
|
20231106,100900,523996840,6010,6010,6010,6010,176
|
|
20231106,100800,522939080,6010,6010,6010,6010,111
|
|
20231106,100700,522271970,6010,6020,6020,6010,44
|
|
20231106,100600,522007100,6020,6020,6030,6020,588
|
|
20231106,100500,518466770,6020,6020,6020,6010,2012
|
|
20231106,100400,506357800,6010,6030,6030,6010,4620
|
|
20231106,100300,478534760,6030,6040,6040,6030,1211
|
|
20231106,100200,471221430,6040,6040,6040,6030,891
|
|
20231106,100100,465844390,6040,6040,6040,6030,380
|
|
20231106,100000,463550720,6040,6040,6040,6030,1419
|
|
20231106,095900,454992250,6040,6040,6040,6040,194
|
|
20231106,095800,453820490,6040,6040,6040,6030,119
|
|
20231106,095700,453101760,6030,6030,6040,6030,132
|
|
20231106,095600,452305780,6050,6040,6050,6030,2415
|
|
20231106,095500,437724340,6050,6050,6050,6050,2295
|
|
20231106,095400,423839590,6050,6050,6050,6050,142
|
|
20231106,095300,422980490,6050,6050,6050,6050,76
|
|
20231106,095200,422520690,6050,6040,6050,6040,170
|
|
20231106,095100,421493310,6050,6060,6060,6050,608
|
|
20231106,095000,417809000,6060,6060,6060,6060,442
|
|
20231106,094900,415130480,6040,6040,6040,6040,1
|
|
20231106,094800,415124440,6040,6050,6080,6040,884
|
|
20231106,094700,409773280,6050,6040,6050,6040,495
|
|
20231106,094600,406782410,6040,6040,6040,6040,265
|
|
20231106,094500,405181810,6050,6050,6050,6050,204
|
|
20231106,094400,403947610,6050,6040,6050,6040,41
|
|
20231106,094300,403699570,6040,6050,6050,6040,269
|
|
20231106,094200,402073990,6050,6040,6080,6040,551
|
|
20231106,094100,398740750,6040,6040,6040,6030,141
|
|
20231106,094000,397890230,6050,6040,6050,6040,1455
|
|
20231106,093900,389101150,6040,6050,6050,6040,866
|
|
20231106,093800,383862610,6060,6060,6060,6050,1090
|
|
20231106,093700,377261080,6060,6060,6070,6060,177
|
|
20231106,093600,376188450,6050,6060,6070,6050,414
|
|
20231106,093500,373680540,6060,6060,6060,6060,18
|
|
20231106,093400,373571460,6070,6070,6070,6070,276
|
|
20231106,093300,371896140,6090,6090,6100,6090,364
|
|
20231106,093200,369679330,6090,6080,6110,6070,726
|
|
20231106,093100,365259520,6090,6080,6090,6070,264
|
|
20231106,093000,363655390,6090,6090,6090,6090,50
|
|
20231106,092900,363350890,6090,6090,6110,6080,555
|
|
20231106,092800,359974830,6090,6060,6090,6050,816
|
|
20231106,092700,355012340,6060,6050,6060,6040,703
|
|
20231106,092600,350760280,6050,6020,6050,6010,2789
|
|
20231106,092500,333937580,6010,6020,6020,6010,152
|
|
20231106,092400,333023620,6010,6010,6010,6000,187
|
|
20231106,092300,331900510,6020,6020,6020,6000,27
|
|
20231106,092200,331738010,6000,6000,6000,6000,186
|
|
20231106,092100,330622010,6020,6010,6020,5990,231
|
|
20231106,092000,329234460,6010,6000,6010,5970,7684
|
|
20231106,091900,283329290,5990,5990,6000,5990,922
|
|
20231106,091800,277805490,6000,6010,6020,6000,1410
|
|
20231106,091700,269339210,6010,6020,6020,6010,423
|
|
20231106,091600,266793100,6020,6000,6030,5990,664
|
|
20231106,091500,262807640,5990,5990,5990,5990,222
|
|
20231106,091400,261477860,5990,6030,6030,5990,102
|
|
20231106,091300,260864560,6030,6050,6050,6000,53
|
|
20231106,091200,260544280,6060,6000,6070,6000,2249
|
|
20231106,091100,247044030,5990,6000,6000,5970,11292
|
|
20231106,091000,179399110,5990,6030,6050,5990,5625
|
|
20231106,090900,145593400,6050,6060,6060,6050,80
|
|
20231106,090800,145109350,6050,6040,6050,6030,276
|
|
20231106,090700,143443400,6040,6050,6050,6010,834
|
|
20231106,090600,138428680,6000,6060,6100,5990,14035
|
|
20231106,090500,53934440,6060,6060,6060,6060,1
|
|
20231106,090400,53928380,6100,6110,6110,6040,1189
|
|
20231106,090300,46718230,6150,6080,6160,6080,1711
|
|
20231106,090200,36234220,6090,6080,6090,6040,3582
|
|
20231106,090100,14496990,6140,6150,6150,6080,305
|
|
20231106,090000,12637000,6150,6110,6150,6080,2068
|