635 lines
30 KiB
CSV
635 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231107,193200,959431630,6100,6100,6100,6100,955
|
|
20231107,193100,959431630,6100,6100,6100,6100,0
|
|
20231107,193000,959431630,6100,6100,6100,6100,0
|
|
20231107,192900,959431630,6100,6100,6100,6100,0
|
|
20231107,192800,959431630,6100,6100,6100,6100,0
|
|
20231107,192700,959431630,6100,6100,6100,6100,0
|
|
20231107,192600,959431630,6100,6100,6100,6100,0
|
|
20231107,192500,959431630,6100,6100,6100,6100,0
|
|
20231107,192400,959431630,6100,6100,6100,6100,0
|
|
20231107,192300,959431630,6100,6100,6100,6100,0
|
|
20231107,192200,959431630,6100,6100,6100,6100,0
|
|
20231107,192100,959431630,6100,6100,6100,6100,0
|
|
20231107,192000,959431630,6100,6100,6100,6100,0
|
|
20231107,191900,959431630,6100,6100,6100,6100,0
|
|
20231107,191800,959431630,6100,6100,6100,6100,0
|
|
20231107,191700,959431630,6100,6100,6100,6100,0
|
|
20231107,191600,959431630,6100,6100,6100,6100,0
|
|
20231107,191500,959431630,6100,6100,6100,6100,0
|
|
20231107,191400,959431630,6100,6100,6100,6100,0
|
|
20231107,191300,959431630,6100,6100,6100,6100,0
|
|
20231107,191200,959431630,6100,6100,6100,6100,0
|
|
20231107,191100,959431630,6100,6100,6100,6100,0
|
|
20231107,191000,959431630,6100,6100,6100,6100,0
|
|
20231107,190900,959431630,6100,6100,6100,6100,0
|
|
20231107,190800,959431630,6100,6100,6100,6100,0
|
|
20231107,190700,959431630,6100,6100,6100,6100,0
|
|
20231107,190600,959431630,6100,6100,6100,6100,0
|
|
20231107,190500,959431630,6100,6100,6100,6100,0
|
|
20231107,190400,959431630,6100,6100,6100,6100,0
|
|
20231107,190300,959431630,6100,6100,6100,6100,0
|
|
20231107,190200,959431630,6100,6100,6100,6100,955
|
|
20231107,190100,959431630,6100,6100,6100,6100,0
|
|
20231107,190000,959431630,6100,6100,6100,6100,0
|
|
20231107,185900,959431630,6100,6100,6100,6100,0
|
|
20231107,185800,959431630,6100,6100,6100,6100,0
|
|
20231107,185700,959431630,6100,6100,6100,6100,0
|
|
20231107,185600,959431630,6100,6100,6100,6100,0
|
|
20231107,185500,959431630,6100,6100,6100,6100,0
|
|
20231107,185400,959431630,6100,6100,6100,6100,0
|
|
20231107,185300,959431630,6100,6100,6100,6100,0
|
|
20231107,185200,959431630,6100,6100,6100,6100,0
|
|
20231107,185100,959431630,6100,6100,6100,6100,0
|
|
20231107,185000,959431630,6100,6100,6100,6100,0
|
|
20231107,184900,959431630,6100,6100,6100,6100,0
|
|
20231107,184800,959431630,6100,6100,6100,6100,0
|
|
20231107,184700,959431630,6100,6100,6100,6100,0
|
|
20231107,184600,959431630,6100,6100,6100,6100,0
|
|
20231107,184500,959431630,6100,6100,6100,6100,0
|
|
20231107,184400,959431630,6100,6100,6100,6100,0
|
|
20231107,184300,959431630,6100,6100,6100,6100,0
|
|
20231107,184200,959431630,6100,6100,6100,6100,0
|
|
20231107,184100,959431630,6100,6100,6100,6100,0
|
|
20231107,184000,959431630,6100,6100,6100,6100,0
|
|
20231107,183900,959431630,6100,6100,6100,6100,0
|
|
20231107,183800,959431630,6100,6100,6100,6100,0
|
|
20231107,183700,959431630,6100,6100,6100,6100,0
|
|
20231107,183600,959431630,6100,6100,6100,6100,0
|
|
20231107,183500,959431630,6100,6100,6100,6100,0
|
|
20231107,183400,959431630,6100,6100,6100,6100,0
|
|
20231107,183300,959431630,6100,6100,6100,6100,0
|
|
20231107,183200,959431630,6100,6100,6100,6100,955
|
|
20231107,183100,959431630,6100,6100,6100,6100,0
|
|
20231107,183000,959431630,6100,6100,6100,6100,0
|
|
20231107,182900,959431630,6100,6100,6100,6100,0
|
|
20231107,182800,959431630,6100,6100,6100,6100,0
|
|
20231107,182700,959431630,6100,6100,6100,6100,0
|
|
20231107,182600,959431630,6100,6100,6100,6100,0
|
|
20231107,182500,959431630,6100,6100,6100,6100,0
|
|
20231107,182400,959431630,6100,6100,6100,6100,0
|
|
20231107,182300,959431630,6100,6100,6100,6100,0
|
|
20231107,182200,959431630,6100,6100,6100,6100,0
|
|
20231107,182100,959431630,6100,6100,6100,6100,0
|
|
20231107,182000,959431630,6100,6100,6100,6100,0
|
|
20231107,181900,959431630,6100,6100,6100,6100,0
|
|
20231107,181800,959431630,6100,6100,6100,6100,0
|
|
20231107,181700,959431630,6100,6100,6100,6100,0
|
|
20231107,181600,959431630,6100,6100,6100,6100,0
|
|
20231107,181500,959431630,6100,6100,6100,6100,0
|
|
20231107,181400,959431630,6100,6100,6100,6100,0
|
|
20231107,181300,959431630,6100,6100,6100,6100,0
|
|
20231107,181200,959431630,6100,6100,6100,6100,0
|
|
20231107,181100,959431630,6100,6100,6100,6100,0
|
|
20231107,181000,959431630,6100,6100,6100,6100,0
|
|
20231107,180900,959431630,6100,6100,6100,6100,0
|
|
20231107,180800,959431630,6100,6100,6100,6100,0
|
|
20231107,180700,959431630,6100,6100,6100,6100,0
|
|
20231107,180600,959431630,6100,6100,6100,6100,0
|
|
20231107,180500,959431630,6100,6100,6100,6100,0
|
|
20231107,180400,959431630,6100,6100,6100,6100,0
|
|
20231107,180300,959431630,6100,6100,6100,6100,0
|
|
20231107,180200,959431630,6100,6100,6100,6100,955
|
|
20231107,180100,959431630,6100,6100,6100,6100,0
|
|
20231107,180000,959431630,6100,6100,6100,6100,0
|
|
20231107,175900,959431630,6100,6100,6100,6100,0
|
|
20231107,175800,959431630,6100,6100,6100,6100,0
|
|
20231107,175700,959431630,6100,6100,6100,6100,0
|
|
20231107,175600,959431630,6100,6100,6100,6100,0
|
|
20231107,175500,959431630,6100,6100,6100,6100,0
|
|
20231107,175400,959431630,6100,6100,6100,6100,0
|
|
20231107,175300,959431630,6100,6100,6100,6100,0
|
|
20231107,175200,959431630,6100,6100,6100,6100,0
|
|
20231107,175100,959431630,6100,6100,6100,6100,0
|
|
20231107,175000,959431630,6100,6100,6100,6100,0
|
|
20231107,174900,959431630,6100,6100,6100,6100,0
|
|
20231107,174800,959431630,6100,6100,6100,6100,0
|
|
20231107,174700,959431630,6100,6100,6100,6100,0
|
|
20231107,174600,959431630,6100,6100,6100,6100,0
|
|
20231107,174500,959431630,6100,6100,6100,6100,0
|
|
20231107,174400,959431630,6100,6100,6100,6100,0
|
|
20231107,174300,959431630,6100,6100,6100,6100,0
|
|
20231107,174200,959431630,6100,6100,6100,6100,0
|
|
20231107,174100,959431630,6100,6100,6100,6100,0
|
|
20231107,174000,959431630,6100,6100,6100,6100,0
|
|
20231107,173900,959431630,6100,6100,6100,6100,0
|
|
20231107,173800,959431630,6100,6100,6100,6100,0
|
|
20231107,173700,959431630,6100,6100,6100,6100,0
|
|
20231107,173600,959431630,6100,6100,6100,6100,0
|
|
20231107,173500,959431630,6100,6100,6100,6100,0
|
|
20231107,173400,959431630,6100,6100,6100,6100,0
|
|
20231107,173300,959431630,6100,6100,6100,6100,0
|
|
20231107,173200,959431630,6100,6100,6100,6100,955
|
|
20231107,173100,959431630,6100,6100,6100,6100,0
|
|
20231107,173000,959431630,6100,6100,6100,6100,0
|
|
20231107,172900,959431630,6100,6100,6100,6100,0
|
|
20231107,172800,959431630,6100,6100,6100,6100,0
|
|
20231107,172700,959431630,6100,6100,6100,6100,0
|
|
20231107,172600,959431630,6100,6100,6100,6100,0
|
|
20231107,172500,959431630,6100,6100,6100,6100,0
|
|
20231107,172400,959431630,6100,6100,6100,6100,0
|
|
20231107,172300,959431630,6100,6100,6100,6100,0
|
|
20231107,172200,959431630,6100,6100,6100,6100,0
|
|
20231107,172100,959431630,6100,6100,6100,6100,0
|
|
20231107,172000,959431630,6100,6100,6100,6100,0
|
|
20231107,171900,959431630,6100,6100,6100,6100,0
|
|
20231107,171800,959431630,6100,6100,6100,6100,0
|
|
20231107,171700,959431630,6100,6100,6100,6100,0
|
|
20231107,171600,959431630,6100,6100,6100,6100,0
|
|
20231107,171500,959431630,6100,6100,6100,6100,0
|
|
20231107,171400,959431630,6100,6100,6100,6100,0
|
|
20231107,171300,959431630,6100,6100,6100,6100,0
|
|
20231107,171200,959431630,6100,6100,6100,6100,0
|
|
20231107,171100,959431630,6100,6100,6100,6100,0
|
|
20231107,171000,959431630,6100,6100,6100,6100,0
|
|
20231107,170900,959431630,6100,6100,6100,6100,0
|
|
20231107,170800,959431630,6100,6100,6100,6100,0
|
|
20231107,170700,959431630,6100,6100,6100,6100,0
|
|
20231107,170600,959431630,6100,6100,6100,6100,0
|
|
20231107,170500,959431630,6100,6100,6100,6100,0
|
|
20231107,170400,959431630,6100,6100,6100,6100,0
|
|
20231107,170300,959431630,6100,6100,6100,6100,0
|
|
20231107,170200,959431630,6100,6100,6100,6100,955
|
|
20231107,170100,959431630,6100,6100,6100,6100,0
|
|
20231107,170000,959431630,6100,6100,6100,6100,0
|
|
20231107,165900,959431630,6100,6100,6100,6100,0
|
|
20231107,165800,959431630,6100,6100,6100,6100,0
|
|
20231107,165700,959431630,6100,6100,6100,6100,0
|
|
20231107,165600,959431630,6100,6100,6100,6100,0
|
|
20231107,165500,959431630,6100,6100,6100,6100,0
|
|
20231107,165400,959431630,6100,6100,6100,6100,0
|
|
20231107,165300,959431630,6100,6100,6100,6100,0
|
|
20231107,165200,959431630,6100,6100,6100,6100,0
|
|
20231107,165100,959431630,6100,6100,6100,6100,0
|
|
20231107,165000,959431630,6100,6100,6100,6100,0
|
|
20231107,164900,959431630,6100,6100,6100,6100,0
|
|
20231107,164800,959431630,6100,6100,6100,6100,0
|
|
20231107,164700,959431630,6100,6100,6100,6100,0
|
|
20231107,164600,959431630,6100,6100,6100,6100,0
|
|
20231107,164500,959431630,6100,6100,6100,6100,0
|
|
20231107,164400,959431630,6100,6100,6100,6100,0
|
|
20231107,164300,959431630,6100,6100,6100,6100,0
|
|
20231107,164200,959431630,6100,6100,6100,6100,0
|
|
20231107,164100,959431630,6100,6100,6100,6100,0
|
|
20231107,164000,959431630,6100,6100,6100,6100,0
|
|
20231107,163900,959431630,6100,6100,6100,6100,0
|
|
20231107,163800,959431630,6100,6100,6100,6100,0
|
|
20231107,163700,959431630,6100,6100,6100,6100,0
|
|
20231107,163600,959431630,6100,6100,6100,6100,0
|
|
20231107,163500,959431630,6100,6100,6100,6100,0
|
|
20231107,163400,959431630,6100,6100,6100,6100,0
|
|
20231107,163300,959431630,6100,6100,6100,6100,0
|
|
20231107,163200,959431630,6100,6100,6100,6100,955
|
|
20231107,163100,959431630,6100,6100,6100,6100,0
|
|
20231107,163000,959431630,6100,6100,6100,6100,0
|
|
20231107,162900,959431630,6100,6100,6100,6100,0
|
|
20231107,162800,959431630,6100,6100,6100,6100,0
|
|
20231107,162700,959431630,6100,6100,6100,6100,0
|
|
20231107,162600,959431630,6100,6100,6100,6100,0
|
|
20231107,162500,959431630,6100,6100,6100,6100,0
|
|
20231107,162400,959431630,6100,6100,6100,6100,0
|
|
20231107,162300,959431630,6100,6100,6100,6100,0
|
|
20231107,162200,959431630,6100,6100,6100,6100,0
|
|
20231107,162100,959431630,6100,6100,6100,6100,0
|
|
20231107,162000,959431630,6100,6100,6100,6100,0
|
|
20231107,161900,959431630,6100,6100,6100,6100,0
|
|
20231107,161800,959431630,6100,6100,6100,6100,0
|
|
20231107,161700,959431630,6100,6100,6100,6100,0
|
|
20231107,161600,959431630,6100,6100,6100,6100,0
|
|
20231107,161500,959431630,6100,6100,6100,6100,0
|
|
20231107,161400,959431630,6100,6100,6100,6100,0
|
|
20231107,161300,959431630,6100,6100,6100,6100,0
|
|
20231107,161200,959431630,6100,6100,6100,6100,0
|
|
20231107,161100,959431630,6100,6100,6100,6100,0
|
|
20231107,161000,959431630,6100,6100,6100,6100,0
|
|
20231107,160900,959431630,6100,6100,6100,6100,0
|
|
20231107,160800,959431630,6100,6100,6100,6100,0
|
|
20231107,160700,959431630,6100,6100,6100,6100,0
|
|
20231107,160600,959431630,6100,6100,6100,6100,0
|
|
20231107,160500,959431630,6100,6100,6100,6100,0
|
|
20231107,160400,959431630,6100,6100,6100,6100,0
|
|
20231107,160300,959431630,6100,6100,6100,6100,0
|
|
20231107,160200,959431630,6100,6100,6100,6100,955
|
|
20231107,160100,959431630,6100,6100,6100,6100,0
|
|
20231107,160000,959431630,6100,6100,6100,6100,0
|
|
20231107,155900,959431630,6100,6100,6100,6100,0
|
|
20231107,155800,959431630,6100,6100,6100,6100,0
|
|
20231107,155700,959431630,6100,6100,6100,6100,0
|
|
20231107,155600,959431630,6100,6100,6100,6100,0
|
|
20231107,155500,959431630,6100,6100,6100,6100,0
|
|
20231107,155400,959431630,6100,6100,6100,6100,0
|
|
20231107,155300,959431630,6100,6100,6100,6100,0
|
|
20231107,155200,959431630,6100,6100,6100,6100,0
|
|
20231107,155100,959431630,6100,6100,6100,6100,0
|
|
20231107,155000,959431630,6100,6100,6100,6100,0
|
|
20231107,154900,959431630,6100,6100,6100,6100,0
|
|
20231107,154800,959431630,6100,6100,6100,6100,0
|
|
20231107,154700,959431630,6100,6100,6100,6100,0
|
|
20231107,154600,959431630,6100,6100,6100,6100,0
|
|
20231107,154500,959431630,6100,6100,6100,6100,0
|
|
20231107,154400,959431630,6100,6100,6100,6100,0
|
|
20231107,154300,959431630,6100,6100,6100,6100,0
|
|
20231107,154200,959431630,6100,6100,6100,6100,0
|
|
20231107,154100,959431630,6100,6100,6100,6100,0
|
|
20231107,154000,959431630,6100,6100,6100,6100,0
|
|
20231107,153900,959431630,6100,6100,6100,6100,0
|
|
20231107,153800,959431630,6100,6100,6100,6100,0
|
|
20231107,153700,959431630,6100,6100,6100,6100,0
|
|
20231107,153600,959431630,6100,6100,6100,6100,0
|
|
20231107,153500,959431630,6100,6100,6100,6100,0
|
|
20231107,153400,959431630,6100,6100,6100,6100,0
|
|
20231107,153300,959431630,6100,6100,6100,6100,0
|
|
20231107,153200,959431630,6100,6100,6100,6100,955
|
|
20231107,153100,959431630,6100,6100,6100,6100,0
|
|
20231107,153000,959431630,6100,6100,6100,6100,955
|
|
20231107,152900,953606130,6130,6130,6130,6130,0
|
|
20231107,152800,953606130,6130,6130,6130,6130,0
|
|
20231107,152700,953606130,6130,6130,6130,6130,0
|
|
20231107,152600,953606130,6130,6130,6130,6130,0
|
|
20231107,152500,953606130,6130,6130,6130,6130,0
|
|
20231107,152400,953606130,6130,6130,6130,6130,0
|
|
20231107,152300,953606130,6130,6130,6130,6130,0
|
|
20231107,152200,953606130,6130,6130,6130,6130,0
|
|
20231107,152100,953606130,6130,6130,6130,6130,0
|
|
20231107,152000,953606130,6130,6130,6130,6130,0
|
|
20231107,151900,953606130,6130,6130,6130,6130,225
|
|
20231107,151800,952226880,6130,6120,6130,6120,191
|
|
20231107,151700,951056480,6100,6100,6100,6100,8
|
|
20231107,151600,951007680,6130,6110,6130,6080,640
|
|
20231107,151500,947092550,6120,6120,6120,6120,405
|
|
20231107,151400,944613950,6120,6110,6120,6110,1095
|
|
20231107,151300,937912560,6110,6110,6110,6110,16
|
|
20231107,151200,937814800,6110,6110,6110,6110,208
|
|
20231107,151100,936543920,6110,6100,6110,6100,626
|
|
20231107,151000,932720320,6100,6100,6100,6080,1331
|
|
20231107,150900,924601240,6100,6100,6100,6100,0
|
|
20231107,150800,924601240,6100,6090,6100,6090,131
|
|
20231107,150700,923802640,6050,6080,6080,6050,400
|
|
20231107,150600,921374470,6080,6080,6080,6080,0
|
|
20231107,150500,921374470,6080,6080,6080,6080,140
|
|
20231107,150400,920523270,6100,6100,6100,6100,100
|
|
20231107,150300,919913270,6100,6060,6100,6060,2507
|
|
20231107,150200,904668430,6060,6050,6060,6050,1216
|
|
20231107,150100,897300470,6050,6050,6050,6050,0
|
|
20231107,150000,897300470,6050,6060,6060,6050,1337
|
|
20231107,145900,889208250,6060,6060,6060,6060,0
|
|
20231107,145800,889208250,6060,6070,6070,6060,333
|
|
20231107,145700,887189130,6070,6070,6070,6070,60
|
|
20231107,145600,886824930,6060,6060,6060,6060,1
|
|
20231107,145500,886818870,6070,6060,6070,6060,1119
|
|
20231107,145400,880036570,6060,6060,6060,6060,234
|
|
20231107,145300,878618530,6060,6060,6060,6060,566
|
|
20231107,145200,875188570,6060,6060,6060,6060,683
|
|
20231107,145100,871049590,6050,6050,6060,6030,1104
|
|
20231107,145000,864380770,6050,6040,6050,6030,790
|
|
20231107,144900,859601790,6040,6040,6040,6040,478
|
|
20231107,144800,856714670,6050,6050,6050,6050,0
|
|
20231107,144700,856714670,6050,6050,6050,6050,15
|
|
20231107,144600,856623920,6060,6060,6060,6060,10
|
|
20231107,144500,856563320,6060,6070,6070,6060,149
|
|
20231107,144400,855660280,6070,6070,6070,6070,16
|
|
20231107,144300,855563160,6070,6070,6070,6070,0
|
|
20231107,144200,855563160,6070,6070,6070,6070,2
|
|
20231107,144100,855551020,6060,6070,6070,6060,105
|
|
20231107,144000,854913680,6080,6080,6080,6080,0
|
|
20231107,143900,854913680,6080,6080,6080,6080,0
|
|
20231107,143800,854913680,6080,6060,6080,6060,465
|
|
20231107,143700,852091010,6050,6050,6050,6050,0
|
|
20231107,143600,852091010,6050,6050,6050,6050,0
|
|
20231107,143500,852091010,6050,6050,6050,6050,0
|
|
20231107,143400,852091010,6050,6050,6050,6050,41
|
|
20231107,143300,851842960,6050,6050,6050,6050,59
|
|
20231107,143200,851486010,6050,6050,6050,6050,3
|
|
20231107,143100,851467860,6050,6040,6050,6040,67
|
|
20231107,143000,851062700,6040,6040,6040,6040,0
|
|
20231107,142900,851062700,6040,6040,6040,6040,11
|
|
20231107,142800,850996260,6030,6030,6030,6030,1
|
|
20231107,142700,850990230,6040,6040,6040,6040,0
|
|
20231107,142600,850990230,6040,6040,6040,6040,16
|
|
20231107,142500,850893590,6040,6040,6040,6040,0
|
|
20231107,142400,850893590,6040,6040,6040,6040,0
|
|
20231107,142300,850893590,6040,6040,6040,6040,0
|
|
20231107,142200,850893590,6040,6040,6040,6040,0
|
|
20231107,142100,850893590,6040,6040,6040,6040,0
|
|
20231107,142000,850893590,6040,6040,6040,6040,0
|
|
20231107,141900,850893590,6040,6040,6040,6040,0
|
|
20231107,141800,850893590,6040,6040,6040,6040,0
|
|
20231107,141700,850893590,6040,6040,6040,6040,0
|
|
20231107,141600,850893590,6040,6040,6040,6040,0
|
|
20231107,141500,850893590,6040,6040,6040,6040,1
|
|
20231107,141400,850887550,6020,6020,6020,6020,1
|
|
20231107,141300,850881530,6020,6020,6020,6020,0
|
|
20231107,141200,850881530,6020,6020,6020,6020,0
|
|
20231107,141100,850881530,6020,6020,6020,6020,1486
|
|
20231107,141000,841935810,6010,6010,6010,6010,0
|
|
20231107,140900,841935810,6010,6010,6010,6010,0
|
|
20231107,140800,841935810,6010,6030,6040,6010,4637
|
|
20231107,140700,814027530,6040,6040,6040,6030,1543
|
|
20231107,140600,804707980,6040,6040,6040,6040,0
|
|
20231107,140500,804707980,6040,6040,6040,6040,0
|
|
20231107,140400,804707980,6040,6040,6040,6040,122
|
|
20231107,140300,803971100,6040,6040,6040,6040,33
|
|
20231107,140200,803771780,6050,6050,6050,6050,0
|
|
20231107,140100,803771780,6050,6050,6050,6050,0
|
|
20231107,140000,803771780,6050,6050,6050,6050,10
|
|
20231107,135900,803711280,6050,6050,6050,6050,354
|
|
20231107,135800,801569580,6050,6050,6050,6050,0
|
|
20231107,135700,801569580,6050,6050,6050,6050,0
|
|
20231107,135600,801569580,6050,6050,6050,6050,0
|
|
20231107,135500,801569580,6050,6050,6050,6050,0
|
|
20231107,135400,801569580,6050,6050,6050,6050,0
|
|
20231107,135300,801569580,6050,6030,6050,6030,328
|
|
20231107,135200,799585720,6040,6040,6040,6040,0
|
|
20231107,135100,799585720,6040,6040,6040,6040,0
|
|
20231107,135000,799585720,6040,6070,6070,6040,408
|
|
20231107,134900,797120170,6070,6070,6070,6070,0
|
|
20231107,134800,797120170,6070,6070,6070,6070,8
|
|
20231107,134700,797071610,6070,6070,6070,6070,9
|
|
20231107,134600,797016980,6070,6070,6070,6070,0
|
|
20231107,134500,797016980,6070,6070,6070,6070,0
|
|
20231107,134400,797016980,6070,6070,6070,6070,0
|
|
20231107,134300,797016980,6070,6070,6070,6070,0
|
|
20231107,134200,797016980,6070,6070,6070,6070,0
|
|
20231107,134100,797016980,6070,6070,6070,6070,0
|
|
20231107,134000,797016980,6070,6070,6070,6070,0
|
|
20231107,133900,797016980,6070,6070,6070,6070,0
|
|
20231107,133800,797016980,6070,6070,6070,6070,0
|
|
20231107,133700,797016980,6070,6070,6070,6070,0
|
|
20231107,133600,797016980,6070,6070,6070,6070,1
|
|
20231107,133500,797010910,6070,6040,6070,6040,495
|
|
20231107,133400,794016460,6040,6030,6040,6030,493
|
|
20231107,133300,791039670,6050,6050,6050,6050,0
|
|
20231107,133200,791039670,6050,6050,6050,6050,0
|
|
20231107,133100,791039670,6050,6050,6050,6050,0
|
|
20231107,133000,791039670,6050,6050,6050,6050,30
|
|
20231107,132900,790858170,6050,6050,6050,6050,0
|
|
20231107,132800,790858170,6050,6050,6050,6050,0
|
|
20231107,132700,790858170,6050,6050,6050,6050,0
|
|
20231107,132600,790858170,6050,6050,6050,6050,0
|
|
20231107,132500,790858170,6050,6050,6050,6050,6
|
|
20231107,132400,790821870,6050,6050,6050,6050,0
|
|
20231107,132300,790821870,6050,6050,6050,6050,1
|
|
20231107,132200,790815820,6030,6030,6030,6030,0
|
|
20231107,132100,790815820,6030,6030,6030,6030,0
|
|
20231107,132000,790815820,6030,6040,6040,6030,700
|
|
20231107,131900,786594290,6040,6040,6040,6040,1
|
|
20231107,131800,786588250,6040,6040,6040,6040,530
|
|
20231107,131700,783387050,6040,6040,6040,6040,15
|
|
20231107,131600,783296450,6040,6040,6040,6040,39
|
|
20231107,131500,783060890,6040,6040,6040,6040,1
|
|
20231107,131400,783054850,6040,6040,6040,6040,0
|
|
20231107,131300,783054850,6040,6040,6040,6040,0
|
|
20231107,131200,783054850,6040,6040,6040,6040,4
|
|
20231107,131100,783030690,6040,6060,6060,6040,841
|
|
20231107,131000,777946090,6060,6060,6060,6060,270
|
|
20231107,130900,776309890,6060,6060,6060,6060,0
|
|
20231107,130800,776309890,6060,6060,6060,6060,1404
|
|
20231107,130700,767801650,6060,6060,6060,6060,100
|
|
20231107,130600,767195650,6060,6060,6060,6060,0
|
|
20231107,130500,767195650,6060,6060,6060,6060,400
|
|
20231107,130400,764771650,6060,6060,6060,6060,0
|
|
20231107,130300,764771650,6060,6060,6060,6060,4
|
|
20231107,130200,764747410,6060,6060,6060,6060,0
|
|
20231107,130100,764747410,6060,6060,6060,6060,0
|
|
20231107,130000,764747410,6060,6070,6070,6060,69
|
|
20231107,125900,764328800,6070,6080,6080,6070,1068
|
|
20231107,125800,757844220,6080,6080,6080,6080,704
|
|
20231107,125700,753563900,6090,6090,6090,6090,0
|
|
20231107,125600,753563900,6090,6100,6110,6090,750
|
|
20231107,125500,748993740,6100,6100,6100,6100,503
|
|
20231107,125400,745925440,6100,6110,6110,6100,965
|
|
20231107,125300,740031290,6100,6110,6120,6100,1935
|
|
20231107,125200,728210280,6100,6090,6100,6090,539
|
|
20231107,125100,724925960,6090,6030,6090,6030,6784
|
|
20231107,125000,683799800,6020,6020,6020,6020,65
|
|
20231107,124900,683408500,6010,6020,6020,6010,250
|
|
20231107,124800,681905690,6020,6030,6030,6020,1638
|
|
20231107,124700,672039990,6030,6040,6040,6030,1401
|
|
20231107,124600,663591950,6040,6040,6040,6040,0
|
|
20231107,124500,663591950,6040,6040,6040,6040,242
|
|
20231107,124400,662130270,6040,6040,6040,6040,0
|
|
20231107,124300,662130270,6040,6030,6040,6030,1263
|
|
20231107,124200,654507750,6020,5980,6020,5980,496
|
|
20231107,124100,651533510,5980,5970,6000,5970,2210
|
|
20231107,124000,638286770,5950,5950,5950,5950,0
|
|
20231107,123900,638286770,5950,5960,5960,5950,29
|
|
20231107,123800,638113970,5960,5960,5960,5960,0
|
|
20231107,123700,638113970,5960,5960,5960,5960,0
|
|
20231107,123600,638113970,5960,5960,5960,5960,0
|
|
20231107,123500,638113970,5960,5960,5960,5960,58
|
|
20231107,123400,637768290,5960,5950,5960,5950,241
|
|
20231107,123300,636332920,5950,5940,5950,5940,35
|
|
20231107,123200,636125010,5940,5940,5940,5940,23
|
|
20231107,123100,635988390,5940,5920,5940,5920,340
|
|
20231107,123000,633969390,5920,5920,5920,5920,54
|
|
20231107,122900,633649710,5920,5920,5920,5920,15
|
|
20231107,122800,633560910,5920,5920,5920,5920,0
|
|
20231107,122700,633560910,5920,5920,5920,5920,0
|
|
20231107,122600,633560910,5920,5930,5930,5920,994
|
|
20231107,122500,627674190,5930,5930,5930,5930,77
|
|
20231107,122400,627217580,5920,5920,5920,5920,100
|
|
20231107,122300,626625580,5920,5930,5930,5920,285
|
|
20231107,122200,624938100,5930,5930,5930,5930,20
|
|
20231107,122100,624819500,5920,5920,5920,5920,0
|
|
20231107,122000,624819500,5920,5920,5920,5920,251
|
|
20231107,121900,623333580,5930,5940,5940,5930,51
|
|
20231107,121800,623031130,5940,5930,5940,5920,1383
|
|
20231107,121700,614824510,5930,5930,5930,5930,0
|
|
20231107,121600,614824510,5930,5920,5930,5920,525
|
|
20231107,121500,611715710,5920,5920,5930,5920,206
|
|
20231107,121400,610496180,5930,5920,5930,5920,43
|
|
20231107,121300,610241520,5920,5920,5920,5920,15
|
|
20231107,121200,610152720,5920,5900,5920,5900,68
|
|
20231107,121100,609751500,5900,5890,5900,5870,1967
|
|
20231107,121000,598162110,5910,5870,5910,5870,1348
|
|
20231107,120900,590201640,5860,5890,5890,5820,2406
|
|
20231107,120800,576139990,5890,5910,5910,5890,268
|
|
20231107,120700,574557540,5910,5880,5910,5850,21834
|
|
20231107,120600,446707120,5890,5960,5960,5850,38806
|
|
20231107,120500,217856920,5950,5960,5960,5950,68
|
|
20231107,120400,217452270,5960,5960,5960,5960,17
|
|
20231107,120300,217350950,5960,5960,5960,5960,245
|
|
20231107,120200,215890750,5960,5960,5960,5960,11
|
|
20231107,120100,215825190,5970,5970,5980,5960,2567
|
|
20231107,120000,200507440,5980,5980,5980,5980,114
|
|
20231107,115900,199825720,5980,5980,5980,5980,0
|
|
20231107,115800,199825720,5980,5980,5980,5980,0
|
|
20231107,115700,199825720,5980,5980,5980,5980,1592
|
|
20231107,115600,190305560,5980,5990,5990,5980,71
|
|
20231107,115500,189880540,6000,6000,6000,6000,0
|
|
20231107,115400,189880540,6000,6000,6000,6000,32
|
|
20231107,115300,189688540,6000,6000,6000,6000,206
|
|
20231107,115200,188452540,6000,6000,6000,6000,60
|
|
20231107,115100,188092540,6000,6000,6000,6000,11
|
|
20231107,115000,188026540,6000,6000,6000,6000,0
|
|
20231107,114900,188026540,6000,6000,6000,6000,11
|
|
20231107,114800,187960540,5990,5990,5990,5990,88
|
|
20231107,114700,187433420,5990,5990,5990,5990,192
|
|
20231107,114600,186283340,5990,5990,5990,5990,50
|
|
20231107,114500,185983840,5990,5990,5990,5990,0
|
|
20231107,114400,185983840,5990,5990,5990,5990,0
|
|
20231107,114300,185983840,5990,6010,6010,5990,919
|
|
20231107,114200,180478770,6000,6000,6000,6000,0
|
|
20231107,114100,180478770,6000,6000,6000,6000,115
|
|
20231107,114000,179788770,6010,6010,6010,6010,0
|
|
20231107,113900,179788770,6010,6000,6010,6000,451
|
|
20231107,113800,177082660,6000,6000,6000,6000,73
|
|
20231107,113700,176644660,6000,6000,6000,6000,11
|
|
20231107,113600,176578660,6010,6010,6010,6010,21
|
|
20231107,113500,176452450,6010,6010,6010,6010,0
|
|
20231107,113400,176452450,6010,6010,6010,6010,11
|
|
20231107,113300,176386340,6010,6010,6010,6010,0
|
|
20231107,113200,176386340,6010,6010,6010,6010,11
|
|
20231107,113100,176320230,6010,6010,6010,6010,0
|
|
20231107,113000,176320230,6010,6010,6010,6010,11
|
|
20231107,112900,176254120,6010,6010,6010,6010,0
|
|
20231107,112800,176254120,6010,6010,6010,6010,11
|
|
20231107,112700,176188010,6010,6010,6010,6010,1
|
|
20231107,112600,176182000,6010,6010,6010,6010,11
|
|
20231107,112500,176115890,6010,6010,6010,6010,0
|
|
20231107,112400,176115890,6010,6010,6010,6010,0
|
|
20231107,112300,176115890,6010,6010,6010,6010,11
|
|
20231107,112200,176049780,5990,5990,5990,5990,0
|
|
20231107,112100,176049780,5990,6000,6000,5990,103
|
|
20231107,112000,175432780,6010,6000,6010,5990,896
|
|
20231107,111900,170056810,6010,6010,6020,6010,523
|
|
20231107,111800,166913470,6010,6010,6010,6010,89
|
|
20231107,111700,166378580,6020,6020,6020,6020,11
|
|
20231107,111600,166312360,6010,6010,6010,6010,556
|
|
20231107,111500,162970800,6020,6020,6020,6020,0
|
|
20231107,111400,162970800,6020,6020,6020,6020,0
|
|
20231107,111300,162970800,6020,6020,6020,6020,11
|
|
20231107,111200,162904580,6020,6020,6020,6020,0
|
|
20231107,111100,162904580,6020,6020,6020,6020,11
|
|
20231107,111000,162838360,6020,6020,6020,6020,1
|
|
20231107,110900,162832340,6020,6020,6020,6020,400
|
|
20231107,110800,160424340,6020,6020,6020,6020,11
|
|
20231107,110700,160358120,6020,6020,6020,6020,22
|
|
20231107,110600,160225680,6020,6030,6030,6020,714
|
|
20231107,110500,155927240,6030,6030,6030,6030,0
|
|
20231107,110400,155927240,6030,6030,6030,6030,0
|
|
20231107,110300,155927240,6030,6030,6030,6030,144
|
|
20231107,110200,155058920,6030,6030,6030,6030,0
|
|
20231107,110100,155058920,6030,6030,6030,6030,0
|
|
20231107,110000,155058920,6030,6030,6030,6030,8
|
|
20231107,105900,155010680,6040,6040,6040,6040,0
|
|
20231107,105800,155010680,6040,6040,6040,6040,0
|
|
20231107,105700,155010680,6040,6040,6040,6040,27
|
|
20231107,105600,154847600,6040,6040,6040,6040,0
|
|
20231107,105500,154847600,6040,6030,6040,6030,300
|
|
20231107,105400,153037570,6010,6010,6010,6010,0
|
|
20231107,105300,153037570,6010,6010,6010,6010,0
|
|
20231107,105200,153037570,6010,6010,6010,6010,0
|
|
20231107,105100,153037570,6010,6010,6010,6010,0
|
|
20231107,105000,153037570,6010,6010,6010,6010,2
|
|
20231107,104900,153025550,6030,6030,6030,6030,0
|
|
20231107,104800,153025550,6030,6030,6030,6030,489
|
|
20231107,104700,150076880,6010,6010,6010,6010,0
|
|
20231107,104600,150076880,6010,6020,6020,6010,629
|
|
20231107,104500,146296580,6040,6040,6040,6040,2
|
|
20231107,104400,146284500,6010,6010,6010,6010,0
|
|
20231107,104300,146284500,6010,6010,6010,6010,0
|
|
20231107,104200,146284500,6010,6010,6010,6010,52
|
|
20231107,104100,145971980,6010,6010,6010,6010,0
|
|
20231107,104000,145971980,6010,6010,6010,6010,0
|
|
20231107,103900,145971980,6010,6010,6010,6010,0
|
|
20231107,103800,145971980,6010,6010,6010,6010,0
|
|
20231107,103700,145971980,6010,6010,6010,6010,0
|
|
20231107,103600,145971980,6010,6010,6010,6010,0
|
|
20231107,103500,145971980,6010,6020,6020,6010,200
|
|
20231107,103400,144769790,6020,6020,6020,6020,2
|
|
20231107,103300,144757750,6010,6010,6010,6010,0
|
|
20231107,103200,144757750,6010,6010,6010,6010,575
|
|
20231107,103100,141302000,6010,6010,6010,6010,0
|
|
20231107,103000,141302000,6010,6010,6010,6010,0
|
|
20231107,102900,141302000,6010,6010,6010,6010,0
|
|
20231107,102800,141302000,6010,6020,6020,6010,7
|
|
20231107,102700,141259900,6000,6000,6000,6000,0
|
|
20231107,102600,141259900,6000,6000,6000,6000,102
|
|
20231107,102500,140647900,6030,6030,6030,6030,1
|
|
20231107,102400,140641870,6030,6030,6030,6030,0
|
|
20231107,102300,140641870,6030,6020,6030,6020,100
|
|
20231107,102200,140039220,6030,6030,6030,6030,2
|
|
20231107,102100,140027160,6000,6000,6000,6000,0
|
|
20231107,102000,140027160,6000,6000,6000,6000,128
|
|
20231107,101900,139259160,6000,6000,6000,6000,0
|
|
20231107,101800,139259160,6000,6000,6000,6000,2
|
|
20231107,101700,139247160,6020,6020,6020,6020,0
|
|
20231107,101600,139247160,6020,6020,6020,6020,0
|
|
20231107,101500,139247160,6020,6020,6020,6020,1
|
|
20231107,101400,139241140,6000,6000,6000,6000,0
|
|
20231107,101300,139241140,6000,6010,6010,6000,133
|
|
20231107,101200,138442010,6010,6010,6010,6010,0
|
|
20231107,101100,138442010,6010,6010,6010,6010,0
|
|
20231107,101000,138442010,6010,6010,6010,6010,2
|
|
20231107,100900,138429990,6010,6010,6010,6010,10
|
|
20231107,100800,138369890,6010,6010,6010,6010,0
|
|
20231107,100700,138369890,6010,6010,6010,6010,1
|
|
20231107,100600,138363880,6010,6010,6010,6010,18
|
|
20231107,100500,138255700,6000,6020,6020,6000,310
|
|
20231107,100400,136394430,6060,6060,6060,6060,51
|
|
20231107,100300,136085370,6060,6010,6060,6010,1315
|
|
20231107,100200,128137230,6010,6020,6020,6010,526
|
|
20231107,100100,124972060,6030,6020,6030,6020,562
|
|
20231107,100000,121584300,6000,6000,6000,6000,20
|
|
20231107,095900,121464300,6000,6000,6000,6000,21
|
|
20231107,095800,121338300,6000,6000,6000,6000,18
|
|
20231107,095700,121230300,6000,6000,6000,6000,80
|
|
20231107,095600,120750300,6000,6000,6000,6000,57
|
|
20231107,095500,120408300,6000,6000,6000,6000,0
|
|
20231107,095400,120408300,6000,6030,6030,6000,4
|
|
20231107,095300,120384240,6030,6030,6030,6030,0
|
|
20231107,095200,120384240,6030,6030,6030,6030,0
|
|
20231107,095100,120384240,6030,6030,6030,6030,0
|
|
20231107,095000,120384240,6030,6030,6030,6030,1
|
|
20231107,094900,120378210,5990,5990,5990,5990,0
|
|
20231107,094800,120378210,5990,6010,6010,5990,1143
|
|
20231107,094700,113508830,6010,6010,6010,6010,0
|
|
20231107,094600,113508830,6010,6010,6010,6010,3
|
|
20231107,094500,113490800,6010,6010,6010,6010,12
|
|
20231107,094400,113418680,6040,6040,6040,6040,150
|
|
20231107,094300,112512680,6050,6010,6050,6010,127
|
|
20231107,094200,111749330,6000,6040,6040,6000,4768
|
|
20231107,094100,83091670,6040,6040,6040,6040,0
|
|
20231107,094000,83091670,6040,6030,6040,6030,11
|
|
20231107,093900,83025320,6040,6040,6040,6040,5
|
|
20231107,093800,82995120,6040,6010,6040,6000,3590
|
|
20231107,093700,61419190,6010,6010,6010,6010,460
|
|
20231107,093600,58654590,6030,6030,6030,6030,0
|
|
20231107,093500,58654590,6030,6030,6030,6030,0
|
|
20231107,093400,58654590,6030,6030,6030,6030,0
|
|
20231107,093300,58654590,6030,6030,6030,6030,0
|
|
20231107,093200,58654590,6030,6030,6030,6030,5
|
|
20231107,093100,58624440,6030,6030,6030,6030,80
|
|
20231107,093000,58142040,6040,6040,6040,6040,0
|
|
20231107,092900,58142040,6040,6000,6040,6000,1274
|
|
20231107,092800,50469220,6000,6000,6000,6000,0
|
|
20231107,092700,50469220,6000,6020,6020,6000,407
|
|
20231107,092600,48024170,6010,6010,6010,6010,0
|
|
20231107,092500,48024170,6010,6020,6020,6010,59
|
|
20231107,092400,47669540,6040,6030,6040,6030,60
|
|
20231107,092300,47307640,6040,6040,6040,6040,50
|
|
20231107,092200,47005640,6040,6040,6040,6040,210
|
|
20231107,092100,45737240,6040,6040,6040,6040,5
|
|
20231107,092000,45707040,6050,6050,6050,6050,1
|
|
20231107,091900,45700990,6010,6010,6010,6010,8
|
|
20231107,091800,45652910,6010,6040,6040,6010,133
|
|
20231107,091700,44851120,6040,6040,6040,6040,2
|
|
20231107,091600,44839040,6050,6050,6050,6050,10
|
|
20231107,091500,44778540,6050,6000,6050,6000,611
|
|
20231107,091400,41082920,6010,6010,6010,6010,0
|
|
20231107,091300,41082920,6010,6010,6010,6010,0
|
|
20231107,091200,41082920,6010,6010,6010,6010,0
|
|
20231107,091100,41082920,6010,6010,6010,6010,0
|
|
20231107,091000,41082920,6010,6010,6010,6010,151
|
|
20231107,090900,40175410,6010,6050,6050,6010,3196
|
|
20231107,090800,20847430,6000,6000,6000,6000,0
|
|
20231107,090700,20847430,6000,6000,6000,6000,261
|
|
20231107,090600,19281430,5960,5960,5960,5960,14
|
|
20231107,090500,19197990,6000,5950,6000,5940,371
|
|
20231107,090400,16991510,5960,5960,5960,5960,1070
|
|
20231107,090300,10614310,5960,5970,5990,5960,734
|
|
20231107,090200,6227450,6000,5990,6000,5970,36
|
|
20231107,090100,6012100,5990,6000,6000,5990,388
|
|
20231107,090000,3684510,6030,6030,6050,6030,611
|