620 lines
32 KiB
CSV
620 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231108,191700,2749365820,11980,11980,11980,11980,834
|
|
20231108,191600,2749365820,11980,11980,11980,11980,0
|
|
20231108,191500,2749365820,11980,11980,11980,11980,0
|
|
20231108,191400,2749365820,11980,11980,11980,11980,0
|
|
20231108,191300,2749365820,11980,11980,11980,11980,0
|
|
20231108,191200,2749365820,11980,11980,11980,11980,0
|
|
20231108,191100,2749365820,11980,11980,11980,11980,0
|
|
20231108,191000,2749365820,11980,11980,11980,11980,0
|
|
20231108,190900,2749365820,11980,11980,11980,11980,0
|
|
20231108,190800,2749365820,11980,11980,11980,11980,0
|
|
20231108,190700,2749365820,11980,11980,11980,11980,0
|
|
20231108,190600,2749365820,11980,11980,11980,11980,0
|
|
20231108,190500,2749365820,11980,11980,11980,11980,0
|
|
20231108,190400,2749365820,11980,11980,11980,11980,0
|
|
20231108,190300,2749365820,11980,11980,11980,11980,0
|
|
20231108,190200,2749365820,11980,11980,11980,11980,0
|
|
20231108,190100,2749365820,11980,11980,11980,11980,0
|
|
20231108,190000,2749365820,11980,11980,11980,11980,0
|
|
20231108,185900,2749365820,11980,11980,11980,11980,0
|
|
20231108,185800,2749365820,11980,11980,11980,11980,0
|
|
20231108,185700,2749365820,11980,11980,11980,11980,0
|
|
20231108,185600,2749365820,11980,11980,11980,11980,0
|
|
20231108,185500,2749365820,11980,11980,11980,11980,0
|
|
20231108,185400,2749365820,11980,11980,11980,11980,0
|
|
20231108,185300,2749365820,11980,11980,11980,11980,0
|
|
20231108,185200,2749365820,11980,11980,11980,11980,0
|
|
20231108,185100,2749365820,11980,11980,11980,11980,0
|
|
20231108,185000,2749365820,11980,11980,11980,11980,0
|
|
20231108,184900,2749365820,11980,11980,11980,11980,0
|
|
20231108,184800,2749365820,11980,11980,11980,11980,0
|
|
20231108,184700,2749365820,11980,11980,11980,11980,834
|
|
20231108,184600,2749365820,11980,11980,11980,11980,0
|
|
20231108,184500,2749365820,11980,11980,11980,11980,0
|
|
20231108,184400,2749365820,11980,11980,11980,11980,0
|
|
20231108,184300,2749365820,11980,11980,11980,11980,0
|
|
20231108,184200,2749365820,11980,11980,11980,11980,0
|
|
20231108,184100,2749365820,11980,11980,11980,11980,0
|
|
20231108,184000,2749365820,11980,11980,11980,11980,0
|
|
20231108,183900,2749365820,11980,11980,11980,11980,0
|
|
20231108,183800,2749365820,11980,11980,11980,11980,0
|
|
20231108,183700,2749365820,11980,11980,11980,11980,0
|
|
20231108,183600,2749365820,11980,11980,11980,11980,0
|
|
20231108,183500,2749365820,11980,11980,11980,11980,0
|
|
20231108,183400,2749365820,11980,11980,11980,11980,0
|
|
20231108,183300,2749365820,11980,11980,11980,11980,0
|
|
20231108,183200,2749365820,11980,11980,11980,11980,0
|
|
20231108,183100,2749365820,11980,11980,11980,11980,0
|
|
20231108,183000,2749365820,11980,11980,11980,11980,0
|
|
20231108,182900,2749365820,11980,11980,11980,11980,0
|
|
20231108,182800,2749365820,11980,11980,11980,11980,0
|
|
20231108,182700,2749365820,11980,11980,11980,11980,0
|
|
20231108,182600,2749365820,11980,11980,11980,11980,0
|
|
20231108,182500,2749365820,11980,11980,11980,11980,0
|
|
20231108,182400,2749365820,11980,11980,11980,11980,0
|
|
20231108,182300,2749365820,11980,11980,11980,11980,0
|
|
20231108,182200,2749365820,11980,11980,11980,11980,0
|
|
20231108,182100,2749365820,11980,11980,11980,11980,0
|
|
20231108,182000,2749365820,11980,11980,11980,11980,0
|
|
20231108,181900,2749365820,11980,11980,11980,11980,0
|
|
20231108,181800,2749365820,11980,11980,11980,11980,0
|
|
20231108,181700,2749365820,11980,11980,11980,11980,834
|
|
20231108,181600,2749365820,11980,11980,11980,11980,0
|
|
20231108,181500,2749365820,11980,11980,11980,11980,0
|
|
20231108,181400,2749365820,11980,11980,11980,11980,0
|
|
20231108,181300,2749365820,11980,11980,11980,11980,0
|
|
20231108,181200,2749365820,11980,11980,11980,11980,0
|
|
20231108,181100,2749365820,11980,11980,11980,11980,0
|
|
20231108,181000,2749365820,11980,11980,11980,11980,0
|
|
20231108,180900,2749365820,11980,11980,11980,11980,0
|
|
20231108,180800,2749365820,11980,11980,11980,11980,0
|
|
20231108,180700,2749365820,11980,11980,11980,11980,0
|
|
20231108,180600,2749365820,11980,11980,11980,11980,0
|
|
20231108,180500,2749365820,11980,11980,11980,11980,0
|
|
20231108,180400,2749365820,11980,11980,11980,11980,0
|
|
20231108,180300,2749365820,11980,11980,11980,11980,0
|
|
20231108,180200,2749365820,11980,11980,11980,11980,0
|
|
20231108,180100,2749365820,11980,11980,11980,11980,0
|
|
20231108,180000,2749365820,11980,11980,11980,11980,0
|
|
20231108,175900,2749365820,11980,11980,11980,11980,0
|
|
20231108,175800,2749365820,11980,11980,11980,11980,0
|
|
20231108,175700,2749365820,11980,11980,11980,11980,0
|
|
20231108,175600,2749365820,11980,11980,11980,11980,0
|
|
20231108,175500,2749365820,11980,11980,11980,11980,0
|
|
20231108,175400,2749365820,11980,11980,11980,11980,0
|
|
20231108,175300,2749365820,11980,11980,11980,11980,0
|
|
20231108,175200,2749365820,11980,11980,11980,11980,0
|
|
20231108,175100,2749365820,11980,11980,11980,11980,0
|
|
20231108,175000,2749365820,11980,11980,11980,11980,0
|
|
20231108,174900,2749365820,11980,11980,11980,11980,0
|
|
20231108,174800,2749365820,11980,11980,11980,11980,0
|
|
20231108,174700,2749365820,11980,11980,11980,11980,834
|
|
20231108,174600,2749365820,11980,11980,11980,11980,0
|
|
20231108,174500,2749365820,11980,11980,11980,11980,0
|
|
20231108,174400,2749365820,11980,11980,11980,11980,0
|
|
20231108,174300,2749365820,11980,11980,11980,11980,0
|
|
20231108,174200,2749365820,11980,11980,11980,11980,0
|
|
20231108,174100,2749365820,11980,11980,11980,11980,0
|
|
20231108,174000,2749365820,11980,11980,11980,11980,0
|
|
20231108,173900,2749365820,11980,11980,11980,11980,0
|
|
20231108,173800,2749365820,11980,11980,11980,11980,0
|
|
20231108,173700,2749365820,11980,11980,11980,11980,0
|
|
20231108,173600,2749365820,11980,11980,11980,11980,0
|
|
20231108,173500,2749365820,11980,11980,11980,11980,0
|
|
20231108,173400,2749365820,11980,11980,11980,11980,0
|
|
20231108,173300,2749365820,11980,11980,11980,11980,0
|
|
20231108,173200,2749365820,11980,11980,11980,11980,0
|
|
20231108,173100,2749365820,11980,11980,11980,11980,0
|
|
20231108,173000,2749365820,11980,11980,11980,11980,0
|
|
20231108,172900,2749365820,11980,11980,11980,11980,0
|
|
20231108,172800,2749365820,11980,11980,11980,11980,0
|
|
20231108,172700,2749365820,11980,11980,11980,11980,0
|
|
20231108,172600,2749365820,11980,11980,11980,11980,0
|
|
20231108,172500,2749365820,11980,11980,11980,11980,0
|
|
20231108,172400,2749365820,11980,11980,11980,11980,0
|
|
20231108,172300,2749365820,11980,11980,11980,11980,0
|
|
20231108,172200,2749365820,11980,11980,11980,11980,0
|
|
20231108,172100,2749365820,11980,11980,11980,11980,0
|
|
20231108,172000,2749365820,11980,11980,11980,11980,0
|
|
20231108,171900,2749365820,11980,11980,11980,11980,0
|
|
20231108,171800,2749365820,11980,11980,11980,11980,0
|
|
20231108,171700,2749365820,11980,11980,11980,11980,834
|
|
20231108,171600,2749365820,11980,11980,11980,11980,0
|
|
20231108,171500,2749365820,11980,11980,11980,11980,0
|
|
20231108,171400,2749365820,11980,11980,11980,11980,0
|
|
20231108,171300,2749365820,11980,11980,11980,11980,0
|
|
20231108,171200,2749365820,11980,11980,11980,11980,0
|
|
20231108,171100,2749365820,11980,11980,11980,11980,0
|
|
20231108,171000,2749365820,11980,11980,11980,11980,0
|
|
20231108,170900,2749365820,11980,11980,11980,11980,0
|
|
20231108,170800,2749365820,11980,11980,11980,11980,0
|
|
20231108,170700,2749365820,11980,11980,11980,11980,0
|
|
20231108,170600,2749365820,11980,11980,11980,11980,0
|
|
20231108,170500,2749365820,11980,11980,11980,11980,0
|
|
20231108,170400,2749365820,11980,11980,11980,11980,0
|
|
20231108,170300,2749365820,11980,11980,11980,11980,0
|
|
20231108,170200,2749365820,11980,11980,11980,11980,0
|
|
20231108,170100,2749365820,11980,11980,11980,11980,0
|
|
20231108,170000,2749365820,11980,11980,11980,11980,0
|
|
20231108,165900,2749365820,11980,11980,11980,11980,0
|
|
20231108,165800,2749365820,11980,11980,11980,11980,0
|
|
20231108,165700,2749365820,11980,11980,11980,11980,0
|
|
20231108,165600,2749365820,11980,11980,11980,11980,0
|
|
20231108,165500,2749365820,11980,11980,11980,11980,0
|
|
20231108,165400,2749365820,11980,11980,11980,11980,0
|
|
20231108,165300,2749365820,11980,11980,11980,11980,0
|
|
20231108,165200,2749365820,11980,11980,11980,11980,0
|
|
20231108,165100,2749365820,11980,11980,11980,11980,0
|
|
20231108,165000,2749365820,11980,11980,11980,11980,0
|
|
20231108,164900,2749365820,11980,11980,11980,11980,0
|
|
20231108,164800,2749365820,11980,11980,11980,11980,0
|
|
20231108,164700,2749365820,11980,11980,11980,11980,834
|
|
20231108,164600,2749365820,11980,11980,11980,11980,0
|
|
20231108,164500,2749365820,11980,11980,11980,11980,0
|
|
20231108,164400,2749365820,11980,11980,11980,11980,0
|
|
20231108,164300,2749365820,11980,11980,11980,11980,0
|
|
20231108,164200,2749365820,11980,11980,11980,11980,0
|
|
20231108,164100,2749365820,11980,11980,11980,11980,0
|
|
20231108,164000,2749365820,11980,11980,11980,11980,0
|
|
20231108,163900,2749365820,11980,11980,11980,11980,0
|
|
20231108,163800,2749365820,11980,11980,11980,11980,0
|
|
20231108,163700,2749365820,11980,11980,11980,11980,0
|
|
20231108,163600,2749365820,11980,11980,11980,11980,0
|
|
20231108,163500,2749365820,11980,11980,11980,11980,0
|
|
20231108,163400,2749365820,11980,11980,11980,11980,0
|
|
20231108,163300,2749365820,11980,11980,11980,11980,0
|
|
20231108,163200,2749365820,11980,11980,11980,11980,0
|
|
20231108,163100,2749365820,11980,11980,11980,11980,0
|
|
20231108,163000,2749365820,11980,11980,11980,11980,0
|
|
20231108,162900,2749365820,11980,11980,11980,11980,0
|
|
20231108,162800,2749365820,11980,11980,11980,11980,0
|
|
20231108,162700,2749365820,11980,11980,11980,11980,0
|
|
20231108,162600,2749365820,11980,11980,11980,11980,0
|
|
20231108,162500,2749365820,11980,11980,11980,11980,0
|
|
20231108,162400,2749365820,11980,11980,11980,11980,0
|
|
20231108,162300,2749365820,11980,11980,11980,11980,0
|
|
20231108,162200,2749365820,11980,11980,11980,11980,0
|
|
20231108,162100,2749365820,11980,11980,11980,11980,0
|
|
20231108,162000,2749365820,11980,11980,11980,11980,0
|
|
20231108,161900,2749365820,11980,11980,11980,11980,0
|
|
20231108,161800,2749365820,11980,11980,11980,11980,0
|
|
20231108,161700,2749365820,11980,11980,11980,11980,834
|
|
20231108,161600,2749365820,11980,11980,11980,11980,0
|
|
20231108,161500,2749365820,11980,11980,11980,11980,0
|
|
20231108,161400,2749365820,11980,11980,11980,11980,0
|
|
20231108,161300,2749365820,11980,11980,11980,11980,0
|
|
20231108,161200,2749365820,11980,11980,11980,11980,0
|
|
20231108,161100,2749365820,11980,11980,11980,11980,0
|
|
20231108,161000,2749365820,11980,11980,11980,11980,0
|
|
20231108,160900,2749365820,11980,11980,11980,11980,0
|
|
20231108,160800,2749365820,11980,11980,11980,11980,0
|
|
20231108,160700,2749365820,11980,11980,11980,11980,0
|
|
20231108,160600,2749365820,11980,11980,11980,11980,0
|
|
20231108,160500,2749365820,11980,11980,11980,11980,0
|
|
20231108,160400,2749365820,11980,11980,11980,11980,0
|
|
20231108,160300,2749365820,11980,11980,11980,11980,0
|
|
20231108,160200,2749365820,11980,11980,11980,11980,0
|
|
20231108,160100,2749365820,11980,11980,11980,11980,0
|
|
20231108,160000,2749365820,11980,11980,11980,11980,0
|
|
20231108,155900,2749365820,11980,11980,11980,11980,0
|
|
20231108,155800,2749365820,11980,11980,11980,11980,0
|
|
20231108,155700,2749365820,11980,11980,11980,11980,0
|
|
20231108,155600,2749365820,11980,11980,11980,11980,0
|
|
20231108,155500,2749365820,11980,11980,11980,11980,0
|
|
20231108,155400,2749365820,11980,11980,11980,11980,0
|
|
20231108,155300,2749365820,11980,11980,11980,11980,0
|
|
20231108,155200,2749365820,11980,11980,11980,11980,0
|
|
20231108,155100,2749365820,11980,11980,11980,11980,0
|
|
20231108,155000,2749365820,11980,11980,11980,11980,0
|
|
20231108,154900,2749365820,11980,11980,11980,11980,0
|
|
20231108,154800,2749365820,11980,11980,11980,11980,0
|
|
20231108,154700,2749365820,11980,11980,11980,11980,834
|
|
20231108,154600,2749365820,11980,11980,11980,11980,0
|
|
20231108,154500,2749365820,11980,11980,11980,11980,0
|
|
20231108,154400,2749365820,11980,11980,11980,11980,0
|
|
20231108,154300,2749365820,11980,11980,11980,11980,0
|
|
20231108,154200,2749365820,11980,11980,11980,11980,0
|
|
20231108,154100,2749365820,11980,11980,11980,11980,0
|
|
20231108,154000,2749365820,11980,11980,11980,11980,0
|
|
20231108,153900,2749365820,11980,11980,11980,11980,0
|
|
20231108,153800,2749365820,11980,11980,11980,11980,0
|
|
20231108,153700,2749365820,11980,11980,11980,11980,0
|
|
20231108,153600,2749365820,11980,11980,11980,11980,0
|
|
20231108,153500,2749365820,11980,11980,11980,11980,0
|
|
20231108,153400,2749365820,11980,11980,11980,11980,0
|
|
20231108,153300,2749365820,11980,11980,11980,11980,0
|
|
20231108,153200,2749365820,11980,11980,11980,11980,0
|
|
20231108,153100,2749365820,11980,11980,11980,11980,0
|
|
20231108,153000,2749365820,11980,11980,11980,11980,834
|
|
20231108,152900,2739374500,11980,11980,11980,11980,0
|
|
20231108,152800,2739374500,11980,11980,11980,11980,0
|
|
20231108,152700,2739374500,11980,11980,11980,11980,0
|
|
20231108,152600,2739374500,11980,11980,11980,11980,0
|
|
20231108,152500,2739374500,11980,11980,11980,11980,0
|
|
20231108,152400,2739374500,11980,11980,11980,11980,0
|
|
20231108,152300,2739374500,11980,11980,11980,11980,0
|
|
20231108,152200,2739374500,11980,11980,11980,11980,0
|
|
20231108,152100,2739374500,11980,11980,11980,11980,0
|
|
20231108,152000,2739374500,11980,11980,11980,11980,0
|
|
20231108,151900,2739374500,11980,11980,11980,11980,70
|
|
20231108,151800,2738535900,11980,11980,11980,11980,4
|
|
20231108,151700,2738487980,11980,12000,12000,11970,7
|
|
20231108,151600,2738404070,12000,12000,12000,12000,183
|
|
20231108,151500,2736208070,12000,11980,12010,11980,558
|
|
20231108,151400,2729519330,11980,11970,11980,11970,9
|
|
20231108,151300,2729411540,11970,11970,11970,11970,5
|
|
20231108,151200,2729351690,11970,11970,11970,11970,4
|
|
20231108,151100,2729303810,11970,11960,11970,11960,13
|
|
20231108,151000,2729148230,11960,11990,11990,11960,5
|
|
20231108,150900,2729088400,11960,11960,11960,11960,3
|
|
20231108,150800,2729052520,11970,11970,11970,11970,7
|
|
20231108,150700,2728968730,11960,11970,11990,11960,198
|
|
20231108,150600,2726598570,11960,11960,11960,11960,3
|
|
20231108,150500,2726562690,11960,11960,11960,11960,7
|
|
20231108,150400,2726478970,11960,11960,11960,11960,4
|
|
20231108,150300,2726431130,11960,11960,11960,11960,5
|
|
20231108,150200,2726371330,11960,11960,11960,11960,327
|
|
20231108,150100,2722460410,11960,11970,11970,11960,5
|
|
20231108,150000,2722400570,11960,11970,11970,11960,20
|
|
20231108,145900,2722161350,11970,11960,11970,11960,68
|
|
20231108,145800,2721347630,11950,11970,11970,11950,10
|
|
20231108,145700,2721228010,11970,11960,11970,11950,56
|
|
20231108,145600,2720558250,11960,11940,11960,11940,13
|
|
20231108,145500,2720402930,11940,11940,11940,11940,3
|
|
20231108,145400,2720367110,11960,11940,11960,11940,5
|
|
20231108,145300,2720307390,11940,11950,11950,11930,85
|
|
20231108,145200,2719291860,11950,11940,11990,11940,36
|
|
20231108,145100,2718861420,11950,11950,11950,11950,697
|
|
20231108,145000,2710532270,11950,11930,11950,11930,167
|
|
20231108,144900,2708536640,11940,11920,11940,11920,168
|
|
20231108,144800,2706533570,11920,11930,11940,11920,679
|
|
20231108,144700,2698433120,11950,11950,11950,11930,705
|
|
20231108,144600,2690009250,11950,11960,11960,11950,196
|
|
20231108,144500,2687666540,11960,11960,11980,11960,34
|
|
20231108,144400,2687259500,11970,11990,11990,11950,283
|
|
20231108,144300,2683869970,11990,11990,11990,11990,4
|
|
20231108,144200,2683822010,11990,12040,12040,11990,169
|
|
20231108,144100,2681793990,12000,12000,12000,12000,5
|
|
20231108,144000,2681733990,12000,12000,12000,12000,3
|
|
20231108,143900,2681697990,12000,12000,12050,12000,114
|
|
20231108,143800,2680324630,12000,12000,12000,12000,5
|
|
20231108,143700,2680264630,12000,12050,12050,12000,4
|
|
20231108,143600,2680216580,12000,12000,12000,12000,80
|
|
20231108,143500,2679256580,11990,12000,12000,11990,38
|
|
20231108,143400,2678800640,12000,11990,12000,11990,62
|
|
20231108,143300,2678056700,11990,11990,11990,11990,2
|
|
20231108,143200,2678032720,11990,11980,12000,11980,177
|
|
20231108,143100,2675908810,11990,11980,11990,11980,19
|
|
20231108,143000,2675681180,11970,12000,12000,11970,209
|
|
20231108,142900,2673175790,12000,11980,12000,11980,55
|
|
20231108,142800,2672516270,11980,11980,11980,11980,5
|
|
20231108,142700,2672456370,11990,12010,12010,11980,739
|
|
20231108,142600,2663590280,12020,12020,12020,12020,259
|
|
20231108,142500,2660477100,12020,12020,12020,12020,64
|
|
20231108,142400,2659707820,12020,12070,12070,12020,5
|
|
20231108,142300,2659647670,12020,12020,12020,12020,44
|
|
20231108,142200,2659118790,12020,12020,12020,12020,7
|
|
20231108,142100,2659034650,12020,12020,12060,12020,6
|
|
20231108,142000,2658962490,12020,12020,12070,12020,4
|
|
20231108,141900,2658914360,12020,12020,12040,12020,23
|
|
20231108,141800,2658637860,12010,12010,12020,12010,23
|
|
20231108,141700,2658361610,12000,12030,12030,12000,273
|
|
20231108,141600,2655081450,12030,12040,12050,12030,4
|
|
20231108,141500,2655033290,12020,12040,12050,12020,31
|
|
20231108,141400,2654660000,12020,12050,12050,12020,4
|
|
20231108,141300,2654611890,12020,12040,12050,12020,16
|
|
20231108,141200,2654419200,12040,12050,12050,12040,45
|
|
20231108,141100,2653877390,12090,12050,12090,12050,242
|
|
20231108,141000,2650961250,12040,12060,12060,12020,265
|
|
20231108,140900,2647773080,12050,12070,12070,12050,110
|
|
20231108,140800,2646447390,12070,12080,12100,12070,18
|
|
20231108,140700,2646230090,12110,12110,12110,12110,107
|
|
20231108,140600,2644934320,12050,12060,12100,12050,14
|
|
20231108,140500,2644765350,12090,12100,12100,12060,8
|
|
20231108,140400,2644668680,12100,12060,12100,12060,9
|
|
20231108,140300,2644560010,12090,12070,12090,12060,16
|
|
20231108,140200,2644366900,12070,12040,12070,12040,7
|
|
20231108,140100,2644282470,12070,12060,12070,12020,116
|
|
20231108,140000,2642883090,12020,12020,12060,12020,14
|
|
20231108,135900,2642714410,12020,12020,12020,12020,7
|
|
20231108,135800,2642630270,12020,12020,12070,12020,742
|
|
20231108,135700,2633703450,12020,12030,12030,12020,145
|
|
20231108,135600,2631959140,12020,12070,12070,12020,9
|
|
20231108,135500,2631850870,12030,12030,12030,12030,15
|
|
20231108,135400,2631670420,12030,12050,12050,12030,3
|
|
20231108,135300,2631634290,12040,12020,12100,12020,19
|
|
20231108,135200,2631404830,12020,12020,12020,12020,2
|
|
20231108,135100,2631380790,12020,12060,12060,12020,7
|
|
20231108,135000,2631296610,12020,12020,12020,12020,3
|
|
20231108,134900,2631260550,12040,12040,12040,12040,38
|
|
20231108,134800,2630803030,12040,12030,12040,12010,293
|
|
20231108,134700,2627279770,12020,12020,12030,12020,8
|
|
20231108,134600,2627183590,12030,12020,12030,12020,4
|
|
20231108,134500,2627135500,12040,12020,12040,12020,6
|
|
20231108,134400,2627063360,12020,12020,12020,12020,5
|
|
20231108,134300,2627003260,12040,12020,12040,12020,14
|
|
20231108,134200,2626834960,12020,12020,12030,12020,7
|
|
20231108,134100,2626750810,12020,12020,12020,12020,3
|
|
20231108,134000,2626714750,12020,12020,12040,12020,6
|
|
20231108,133900,2626642610,12020,12020,12020,12020,7
|
|
20231108,133800,2626558470,12020,12020,12060,12020,41
|
|
20231108,133700,2626065610,12020,12020,12030,12020,8
|
|
20231108,133600,2625969440,12020,12030,12030,12020,30
|
|
20231108,133500,2625608830,12030,12030,12120,12030,14
|
|
20231108,133400,2625439630,12030,12030,12030,12030,10
|
|
20231108,133300,2625319330,12120,12030,12120,12030,108
|
|
20231108,133200,2624012510,12040,12040,12040,12030,493
|
|
20231108,133100,2618076810,12040,12040,12040,12040,9
|
|
20231108,133000,2617968450,12040,12050,12050,12040,22
|
|
20231108,132900,2617703370,12060,12080,12080,12060,1970
|
|
20231108,132800,2593906020,12080,12090,12100,12080,342
|
|
20231108,132700,2589774370,12090,12090,12090,12090,5
|
|
20231108,132600,2589713920,12090,12090,12090,12090,15
|
|
20231108,132500,2589532570,12090,12100,12100,12090,7
|
|
20231108,132400,2589447920,12100,12100,12120,12090,32
|
|
20231108,132300,2589060690,12120,12100,12120,12090,14
|
|
20231108,132200,2588891270,12090,12080,12100,12080,11
|
|
20231108,132100,2588758240,12080,12090,12090,12080,96
|
|
20231108,132000,2587597810,12090,12090,12100,12090,5
|
|
20231108,131900,2587537350,12090,12090,12090,12090,11
|
|
20231108,131800,2587404360,12090,12090,12100,12090,9
|
|
20231108,131700,2587295540,12120,12100,12120,12090,193
|
|
20231108,131600,2584961640,12090,12130,12130,12090,11
|
|
20231108,131500,2584828500,12130,12130,12150,12130,106
|
|
20231108,131400,2583542700,12090,12100,12130,12090,160
|
|
20231108,131300,2581606760,12130,12090,12130,12090,119
|
|
20231108,131200,2580163770,12090,12130,12130,12090,46
|
|
20231108,131100,2579607230,12180,12100,12190,12100,518
|
|
20231108,131000,2573312610,12090,12090,12100,12090,6
|
|
20231108,130900,2573240060,12090,12100,12100,12090,14
|
|
20231108,130800,2573070720,12100,12100,12100,12100,9
|
|
20231108,130700,2572961820,12100,12100,12110,12100,6
|
|
20231108,130600,2572889210,12110,12110,12130,12110,91
|
|
20231108,130500,2571786780,12110,12130,12130,12110,83
|
|
20231108,130400,2570781630,12110,12110,12110,12110,13
|
|
20231108,130300,2570624200,12150,12100,12150,12100,910
|
|
20231108,130200,2559586600,12120,12120,12120,12120,5
|
|
20231108,130100,2559526000,12100,12090,12130,12080,198
|
|
20231108,130000,2557131740,12130,12080,12140,12080,652
|
|
20231108,125900,2549239270,12080,12090,12090,12080,45
|
|
20231108,125800,2548695300,12070,12050,12070,12040,74
|
|
20231108,125700,2547802650,12040,12070,12070,12040,50
|
|
20231108,125600,2547199960,12070,12080,12080,12070,166
|
|
20231108,125500,2545194750,12080,12080,12080,12080,101
|
|
20231108,125400,2543974670,12080,12060,12080,12060,53
|
|
20231108,125300,2543334540,12060,12050,12060,12030,192
|
|
20231108,125200,2541020030,12040,12010,12040,12000,260
|
|
20231108,125100,2537896820,11970,12000,12020,11970,182
|
|
20231108,125000,2535713010,12000,11950,12000,11950,111
|
|
20231108,124900,2534383030,11940,11980,11990,11940,1068
|
|
20231108,124800,2521607420,11960,11950,12000,11940,920
|
|
20231108,124700,2510597510,11950,11960,11960,11940,993
|
|
20231108,124600,2498721330,11960,11970,12000,11960,15
|
|
20231108,124500,2498541730,11950,11960,11960,11950,1004
|
|
20231108,124400,2486543700,11960,11960,11960,11960,8
|
|
20231108,124300,2486448020,11990,11970,11990,11960,627
|
|
20231108,124200,2478947510,11990,11980,11990,11970,4
|
|
20231108,124100,2478899580,11970,11960,11970,11960,61
|
|
20231108,124000,2478169510,11950,11950,11960,11950,107
|
|
20231108,123900,2476889930,11950,12000,12000,11950,998
|
|
20231108,123800,2464948460,12000,12000,12010,11970,13
|
|
20231108,123700,2464792660,11970,11970,11970,11970,2
|
|
20231108,123600,2464768720,11970,11970,11980,11970,10
|
|
20231108,123500,2464649010,11970,11970,12020,11970,199
|
|
20231108,123400,2462265830,11980,12020,12020,11980,719
|
|
20231108,123300,2453652160,11980,11990,12030,11980,22
|
|
20231108,123200,2453388220,12000,12010,12010,12000,265
|
|
20231108,123100,2450207250,12010,12010,12020,12010,11
|
|
20231108,123000,2450075130,12010,12010,12050,12010,5
|
|
20231108,122900,2450015040,12010,12020,12020,12010,106
|
|
20231108,122800,2448741730,12010,12010,12010,12010,11
|
|
20231108,122700,2448609620,12010,12010,12010,12010,2
|
|
20231108,122600,2448585600,12010,12020,12060,12010,146
|
|
20231108,122500,2446830650,12020,12020,12020,12020,4
|
|
20231108,122400,2446782570,12020,12030,12030,12020,10
|
|
20231108,122300,2446662350,12020,12050,12060,12020,75
|
|
20231108,122200,2445758790,12040,12070,12070,12040,28
|
|
20231108,122100,2445420940,12070,12060,12070,12040,11
|
|
20231108,122000,2445288300,12020,12020,12020,12020,3
|
|
20231108,121900,2445252240,12020,12010,12030,12010,309
|
|
20231108,121800,2441535080,12010,12020,12020,12010,15
|
|
20231108,121700,2441354790,12030,12020,12030,12020,169
|
|
20231108,121600,2439323390,12010,12020,12020,12010,115
|
|
20231108,121500,2437941210,12020,12030,12030,12020,247
|
|
20231108,121400,2434971090,12040,12050,12050,12040,24
|
|
20231108,121300,2434682090,12050,12050,12060,12050,16
|
|
20231108,121200,2434489270,12050,12050,12060,12050,7
|
|
20231108,121100,2434404910,12060,12050,12060,12050,79
|
|
20231108,121000,2433452920,12050,12050,12070,12050,44
|
|
20231108,120900,2432922250,12050,12020,12050,12020,25
|
|
20231108,120800,2432621510,12030,12020,12040,12020,16
|
|
20231108,120700,2432429110,12020,11990,12030,11980,67
|
|
20231108,120600,2431623850,11990,12000,12000,11990,37
|
|
20231108,120500,2431180050,12000,12010,12020,12000,26
|
|
20231108,120400,2430868000,12000,12010,12010,12000,25
|
|
20231108,120300,2430567760,12000,11990,12010,11980,193
|
|
20231108,120200,2428252400,11980,11990,11990,11980,2
|
|
20231108,120100,2428228430,11990,11990,12000,11980,31
|
|
20231108,120000,2427856790,12000,12000,12000,12000,12
|
|
20231108,115900,2427712790,11980,11980,11980,11980,32
|
|
20231108,115800,2427329430,11980,11990,12000,11970,187
|
|
20231108,115700,2425088940,12000,12000,12010,11990,17
|
|
20231108,115600,2424884940,11990,12000,12000,11980,153
|
|
20231108,115500,2423049950,12000,12020,12020,12000,6
|
|
20231108,115400,2422977910,12010,12010,12010,12010,8
|
|
20231108,115300,2422881830,12010,12020,12020,12000,14
|
|
20231108,115200,2422713670,12000,12010,12010,12000,33
|
|
20231108,115100,2422317590,12010,12010,12010,12010,9
|
|
20231108,115000,2422209500,12010,12010,12010,12010,5
|
|
20231108,114900,2422149450,12000,12010,12010,12000,13
|
|
20231108,114800,2421993430,12010,11990,12010,11990,8
|
|
20231108,114700,2421897490,11990,11990,11990,11990,2
|
|
20231108,114600,2421873510,11990,12000,12000,11990,10
|
|
20231108,114500,2421753600,12020,11990,12020,11990,51
|
|
20231108,114400,2421142000,11960,12010,12010,11960,813
|
|
20231108,114300,2411399020,12010,12040,12040,12010,1333
|
|
20231108,114200,2395370010,12050,12050,12050,12050,2
|
|
20231108,114100,2395345910,12040,12050,12060,12040,305
|
|
20231108,114000,2391670630,12050,12040,12050,12030,158
|
|
20231108,113900,2389768550,12040,12040,12040,12030,77
|
|
20231108,113800,2388841540,12040,12030,12040,12030,38
|
|
20231108,113700,2388384090,12030,12040,12040,12030,71
|
|
20231108,113600,2387529380,12050,12050,12050,12040,133
|
|
20231108,113500,2385927780,12040,12050,12050,12040,174
|
|
20231108,113400,2383832390,12050,12050,12050,12050,339
|
|
20231108,113300,2379747440,12050,12050,12060,12050,120
|
|
20231108,113200,2378301430,12070,12060,12070,12050,92
|
|
20231108,113100,2377192150,12070,12060,12070,12060,23
|
|
20231108,113000,2376914660,12060,12080,12080,12060,127
|
|
20231108,112900,2375381920,12080,12120,12120,12080,149
|
|
20231108,112800,2373581340,12130,12050,12130,12050,1794
|
|
20231108,112700,2351862630,12050,12020,12070,12020,497
|
|
20231108,112600,2345872830,12020,12020,12040,12010,627
|
|
20231108,112500,2338334210,12020,12010,12020,12010,88
|
|
20231108,112400,2337276790,12010,12010,12020,12000,343
|
|
20231108,112300,2333158750,12010,12010,12010,12000,480
|
|
20231108,112200,2327397130,12030,11990,12060,11990,261
|
|
20231108,112100,2324258820,12000,11990,12010,11980,134
|
|
20231108,112000,2322652060,12000,12000,12030,12000,135
|
|
20231108,111900,2321030980,12000,11990,12030,11990,775
|
|
20231108,111800,2311716360,11990,11990,12000,11970,581
|
|
20231108,111700,2304746620,11990,11970,11990,11960,321
|
|
20231108,111600,2300902130,11980,11970,11980,11960,909
|
|
20231108,111500,2290027530,11960,11970,11970,11960,728
|
|
20231108,111400,2281317920,11970,11980,12020,11970,1173
|
|
20231108,111300,2267259240,11970,11950,12020,11950,409
|
|
20231108,111200,2262356750,11980,11990,12020,11950,2824
|
|
20231108,111100,2228531940,11990,11960,11990,11960,2012
|
|
20231108,111000,2204458640,11990,12000,12000,11950,3297
|
|
20231108,110900,2164992060,12000,12090,12100,11990,4323
|
|
20231108,110800,2112965520,12090,12070,12110,12070,3465
|
|
20231108,110700,2071091300,12070,12020,12110,12010,2669
|
|
20231108,110600,2038873600,12040,12010,12070,11950,6059
|
|
20231108,110500,1966191260,12010,12500,12500,11900,36842
|
|
20231108,110400,1519314860,12480,12680,12800,12280,36697
|
|
20231108,110300,1056318430,12650,12590,12680,12500,24497
|
|
20231108,110200,747238840,12590,12260,12610,12260,17318
|
|
20231108,110100,530919200,12250,12420,12470,12230,6932
|
|
20231108,110000,445036730,12790,12790,12790,12790,0
|
|
20231108,105900,445036730,12790,12320,12790,12240,15732
|
|
20231108,105800,246516790,12380,12080,12400,12040,5517
|
|
20231108,105700,179050660,12080,12010,12080,12010,417
|
|
20231108,105600,174032490,12000,11990,12000,11980,104
|
|
20231108,105500,172784760,11990,11920,12000,11920,431
|
|
20231108,105400,167623920,11920,11930,11980,11890,1033
|
|
20231108,105300,155271950,11920,11920,11940,11910,468
|
|
20231108,105200,149689180,11910,11870,11920,11850,774
|
|
20231108,105100,140471950,11860,11860,11860,11860,123
|
|
20231108,105000,139013170,11830,11830,11830,11830,15
|
|
20231108,104900,138835720,11860,11840,11860,11840,1357
|
|
20231108,104800,122758300,11820,11840,11840,11820,327
|
|
20231108,104700,118886640,11830,11830,11830,11830,96
|
|
20231108,104600,117750960,11830,11830,11830,11830,18
|
|
20231108,104500,117538020,11830,11820,11830,11820,114
|
|
20231108,104400,116189980,11810,11810,11810,11810,16
|
|
20231108,104300,116001020,11800,11780,11800,11780,63
|
|
20231108,104200,115257660,11780,11780,11780,11780,159
|
|
20231108,104100,113384640,11800,11800,11800,11800,8
|
|
20231108,104000,113290240,11800,11800,11800,11800,39
|
|
20231108,103900,112830040,11800,11800,11800,11800,20
|
|
20231108,103800,112594040,11810,11810,11810,11810,4
|
|
20231108,103700,112546800,11810,11810,11810,11810,133
|
|
20231108,103600,110976070,11810,11810,11810,11810,169
|
|
20231108,103500,108980180,11800,11800,11800,11800,0
|
|
20231108,103400,108980180,11800,11800,11800,11800,2
|
|
20231108,103300,108956580,11800,11800,11800,11800,0
|
|
20231108,103200,108956580,11800,11800,11800,11800,145
|
|
20231108,103100,107245580,11810,11820,11820,11810,16
|
|
20231108,103000,107056470,11770,11820,11820,11770,21
|
|
20231108,102900,106809050,11790,11790,11790,11790,0
|
|
20231108,102800,106809050,11790,11790,11790,11790,0
|
|
20231108,102700,106809050,11790,11790,11790,11790,0
|
|
20231108,102600,106809050,11790,11790,11790,11790,30
|
|
20231108,102500,106455350,11800,11800,11800,11800,44
|
|
20231108,102400,105936150,11800,11810,11810,11800,502
|
|
20231108,102300,100012530,11820,11820,11820,11820,0
|
|
20231108,102200,100012530,11820,11820,11820,11820,0
|
|
20231108,102100,100012530,11820,11820,11820,11820,0
|
|
20231108,102000,100012530,11820,11820,11820,11820,27
|
|
20231108,101900,99693390,11820,11820,11820,11820,141
|
|
20231108,101800,98026770,11830,11830,11830,11830,2
|
|
20231108,101700,98003110,11830,11830,11830,11830,3
|
|
20231108,101600,97967620,11830,11830,11830,11830,6
|
|
20231108,101500,97896640,11830,11840,11850,11830,154
|
|
20231108,101400,96072060,11830,11770,11830,11770,35
|
|
20231108,101300,95658690,11800,11800,11800,11800,158
|
|
20231108,101200,93794290,11800,11780,11800,11760,173
|
|
20231108,101100,91753970,11780,11780,11780,11780,123
|
|
20231108,101000,90305030,11770,11770,11770,11770,0
|
|
20231108,100900,90305030,11770,11730,11770,11730,2081
|
|
20231108,100800,65829870,11710,11710,11710,11710,17
|
|
20231108,100700,65630800,11700,11700,11700,11700,0
|
|
20231108,100600,65630800,11700,11700,11700,11700,0
|
|
20231108,100500,65630800,11700,11730,11730,11700,43
|
|
20231108,100400,65127160,11730,11730,11730,11730,25
|
|
20231108,100300,64833910,11730,11730,11750,11730,363
|
|
20231108,100200,60573040,11730,11730,11730,11730,0
|
|
20231108,100100,60573040,11730,11730,11730,11730,0
|
|
20231108,100000,60573040,11730,11730,11730,11730,4
|
|
20231108,095900,60526120,11730,11730,11730,11730,0
|
|
20231108,095800,60526120,11730,11730,11730,11730,0
|
|
20231108,095700,60526120,11730,11700,11730,11700,145
|
|
20231108,095600,58825690,11710,11710,11710,11710,0
|
|
20231108,095500,58825690,11710,11720,11720,11710,6
|
|
20231108,095400,58755380,11710,11710,11710,11710,0
|
|
20231108,095300,58755380,11710,11710,11710,11710,16
|
|
20231108,095200,58568020,11720,11720,11720,11720,0
|
|
20231108,095100,58568020,11720,11720,11720,11720,1
|
|
20231108,095000,58556300,11730,11730,11730,11730,0
|
|
20231108,094900,58556300,11730,11730,11730,11730,0
|
|
20231108,094800,58556300,11730,11730,11730,11730,80
|
|
20231108,094700,57617900,11730,11730,11730,11730,0
|
|
20231108,094600,57617900,11730,11730,11730,11730,0
|
|
20231108,094500,57617900,11730,11730,11730,11730,145
|
|
20231108,094400,55917050,11710,11710,11710,11710,0
|
|
20231108,094300,55917050,11710,11710,11710,11710,0
|
|
20231108,094200,55917050,11710,11710,11710,11710,2
|
|
20231108,094100,55893630,11710,11710,11710,11710,0
|
|
20231108,094000,55893630,11710,11740,11740,11710,1403
|
|
20231108,093900,39462410,11750,11750,11750,11750,3
|
|
20231108,093800,39427160,11740,11700,11740,11700,1083
|
|
20231108,093700,26735930,11700,11700,11700,11700,0
|
|
20231108,093600,26735930,11700,11700,11700,11700,0
|
|
20231108,093500,26735930,11700,11700,11700,11700,0
|
|
20231108,093400,26735930,11700,11700,11700,11700,0
|
|
20231108,093300,26735930,11700,11700,11700,11700,2
|
|
20231108,093200,26712530,11700,11700,11700,11700,0
|
|
20231108,093100,26712530,11700,11700,11700,11700,1
|
|
20231108,093000,26700830,11690,11710,11710,11680,3
|
|
20231108,092900,26665750,11710,11710,11710,11710,29
|
|
20231108,092800,26326160,11710,11710,11710,11710,0
|
|
20231108,092700,26326160,11710,11710,11710,11710,0
|
|
20231108,092600,26326160,11710,11700,11710,11700,193
|
|
20231108,092500,24066170,11670,11670,11670,11670,0
|
|
20231108,092400,24066170,11670,11670,11670,11670,0
|
|
20231108,092300,24066170,11670,11680,11680,11670,1699
|
|
20231108,092200,4231260,11700,11700,11700,11700,1
|
|
20231108,092100,4219560,11670,11670,11670,11670,80
|
|
20231108,092000,3285960,11670,11670,11670,11670,0
|
|
20231108,091900,3285960,11670,11670,11670,11670,1
|
|
20231108,091800,3274290,11690,11690,11690,11690,0
|
|
20231108,091700,3274290,11690,11690,11690,11690,0
|
|
20231108,091600,3274290,11690,11670,11690,11670,21
|
|
20231108,091500,3028820,11680,11680,11680,11680,27
|
|
20231108,091400,2713460,11660,11660,11660,11660,0
|
|
20231108,091300,2713460,11660,11660,11660,11660,10
|
|
20231108,091200,2596860,11660,11660,11660,11660,0
|
|
20231108,091100,2596860,11660,11660,11660,11660,2
|
|
20231108,091000,2573540,11740,11740,11740,11740,0
|
|
20231108,090900,2573540,11740,11680,11740,11680,60
|
|
20231108,090800,1870120,11660,11660,11660,11660,0
|
|
20231108,090700,1870120,11660,11660,11660,11660,0
|
|
20231108,090600,1870120,11660,11650,11660,11650,4
|
|
20231108,090500,1823510,11630,11620,11630,11620,48
|
|
20231108,090400,1265630,11620,11620,11620,11620,0
|
|
20231108,090300,1265630,11620,11620,11620,11620,1
|
|
20231108,090200,1254010,11620,11620,11620,11620,0
|
|
20231108,090100,1254010,11620,11620,11620,11620,0
|
|
20231108,090000,1254010,11620,11630,11630,11610,108
|