587 lines
28 KiB
CSV
587 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,184400,211482730,6130,6130,6130,6130,606
|
|
20231122,184300,211482730,6130,6130,6130,6130,0
|
|
20231122,184200,211482730,6130,6130,6130,6130,0
|
|
20231122,184100,211482730,6130,6130,6130,6130,0
|
|
20231122,184000,211482730,6130,6130,6130,6130,0
|
|
20231122,183900,211482730,6130,6130,6130,6130,0
|
|
20231122,183800,211482730,6130,6130,6130,6130,0
|
|
20231122,183700,211482730,6130,6130,6130,6130,0
|
|
20231122,183600,211482730,6130,6130,6130,6130,0
|
|
20231122,183500,211482730,6130,6130,6130,6130,0
|
|
20231122,183400,211482730,6130,6130,6130,6130,0
|
|
20231122,183300,211482730,6130,6130,6130,6130,0
|
|
20231122,183200,211482730,6130,6130,6130,6130,0
|
|
20231122,183100,211482730,6130,6130,6130,6130,0
|
|
20231122,183000,211482730,6130,6130,6130,6130,0
|
|
20231122,182900,211482730,6130,6130,6130,6130,0
|
|
20231122,182800,211482730,6130,6130,6130,6130,0
|
|
20231122,182700,211482730,6130,6130,6130,6130,0
|
|
20231122,182600,211482730,6130,6130,6130,6130,0
|
|
20231122,182500,211482730,6130,6130,6130,6130,0
|
|
20231122,182400,211482730,6130,6130,6130,6130,0
|
|
20231122,182300,211482730,6130,6130,6130,6130,0
|
|
20231122,182200,211482730,6130,6130,6130,6130,0
|
|
20231122,182100,211482730,6130,6130,6130,6130,0
|
|
20231122,182000,211482730,6130,6130,6130,6130,0
|
|
20231122,181900,211482730,6130,6130,6130,6130,0
|
|
20231122,181800,211482730,6130,6130,6130,6130,0
|
|
20231122,181700,211482730,6130,6130,6130,6130,0
|
|
20231122,181600,211482730,6130,6130,6130,6130,0
|
|
20231122,181500,211482730,6130,6130,6130,6130,0
|
|
20231122,181400,211482730,6130,6130,6130,6130,606
|
|
20231122,181300,211482730,6130,6130,6130,6130,0
|
|
20231122,181200,211482730,6130,6130,6130,6130,0
|
|
20231122,181100,211482730,6130,6130,6130,6130,0
|
|
20231122,181000,211482730,6130,6130,6130,6130,0
|
|
20231122,180900,211482730,6130,6130,6130,6130,0
|
|
20231122,180800,211482730,6130,6130,6130,6130,0
|
|
20231122,180700,211482730,6130,6130,6130,6130,0
|
|
20231122,180600,211482730,6130,6130,6130,6130,0
|
|
20231122,180500,211482730,6130,6130,6130,6130,0
|
|
20231122,180400,211482730,6130,6130,6130,6130,0
|
|
20231122,180300,211482730,6130,6130,6130,6130,0
|
|
20231122,180200,211482730,6130,6130,6130,6130,0
|
|
20231122,180100,211482730,6130,6130,6130,6130,0
|
|
20231122,180000,211482730,6130,6130,6130,6130,0
|
|
20231122,175900,211482730,6130,6130,6130,6130,0
|
|
20231122,175800,211482730,6130,6130,6130,6130,0
|
|
20231122,175700,211482730,6130,6130,6130,6130,0
|
|
20231122,175600,211482730,6130,6130,6130,6130,0
|
|
20231122,175500,211482730,6130,6130,6130,6130,0
|
|
20231122,175400,211482730,6130,6130,6130,6130,0
|
|
20231122,175300,211482730,6130,6130,6130,6130,0
|
|
20231122,175200,211482730,6130,6130,6130,6130,0
|
|
20231122,175100,211482730,6130,6130,6130,6130,0
|
|
20231122,175000,211482730,6130,6130,6130,6130,0
|
|
20231122,174900,211482730,6130,6130,6130,6130,0
|
|
20231122,174800,211482730,6130,6130,6130,6130,0
|
|
20231122,174700,211482730,6130,6130,6130,6130,0
|
|
20231122,174600,211482730,6130,6130,6130,6130,0
|
|
20231122,174500,211482730,6130,6130,6130,6130,0
|
|
20231122,174400,211482730,6130,6130,6130,6130,606
|
|
20231122,174300,211482730,6130,6130,6130,6130,0
|
|
20231122,174200,211482730,6130,6130,6130,6130,0
|
|
20231122,174100,211482730,6130,6130,6130,6130,0
|
|
20231122,174000,211482730,6130,6130,6130,6130,0
|
|
20231122,173900,211482730,6130,6130,6130,6130,0
|
|
20231122,173800,211482730,6130,6130,6130,6130,0
|
|
20231122,173700,211482730,6130,6130,6130,6130,0
|
|
20231122,173600,211482730,6130,6130,6130,6130,0
|
|
20231122,173500,211482730,6130,6130,6130,6130,0
|
|
20231122,173400,211482730,6130,6130,6130,6130,0
|
|
20231122,173300,211482730,6130,6130,6130,6130,0
|
|
20231122,173200,211482730,6130,6130,6130,6130,0
|
|
20231122,173100,211482730,6130,6130,6130,6130,0
|
|
20231122,173000,211482730,6130,6130,6130,6130,0
|
|
20231122,172900,211482730,6130,6130,6130,6130,0
|
|
20231122,172800,211482730,6130,6130,6130,6130,0
|
|
20231122,172700,211482730,6130,6130,6130,6130,0
|
|
20231122,172600,211482730,6130,6130,6130,6130,0
|
|
20231122,172500,211482730,6130,6130,6130,6130,0
|
|
20231122,172400,211482730,6130,6130,6130,6130,0
|
|
20231122,172300,211482730,6130,6130,6130,6130,0
|
|
20231122,172200,211482730,6130,6130,6130,6130,0
|
|
20231122,172100,211482730,6130,6130,6130,6130,0
|
|
20231122,172000,211482730,6130,6130,6130,6130,0
|
|
20231122,171900,211482730,6130,6130,6130,6130,0
|
|
20231122,171800,211482730,6130,6130,6130,6130,0
|
|
20231122,171700,211482730,6130,6130,6130,6130,0
|
|
20231122,171600,211482730,6130,6130,6130,6130,0
|
|
20231122,171500,211482730,6130,6130,6130,6130,0
|
|
20231122,171400,211482730,6130,6130,6130,6130,606
|
|
20231122,171300,211482730,6130,6130,6130,6130,0
|
|
20231122,171200,211482730,6130,6130,6130,6130,0
|
|
20231122,171100,211482730,6130,6130,6130,6130,0
|
|
20231122,171000,211482730,6130,6130,6130,6130,0
|
|
20231122,170900,211482730,6130,6130,6130,6130,0
|
|
20231122,170800,211482730,6130,6130,6130,6130,0
|
|
20231122,170700,211482730,6130,6130,6130,6130,0
|
|
20231122,170600,211482730,6130,6130,6130,6130,0
|
|
20231122,170500,211482730,6130,6130,6130,6130,0
|
|
20231122,170400,211482730,6130,6130,6130,6130,0
|
|
20231122,170300,211482730,6130,6130,6130,6130,0
|
|
20231122,170200,211482730,6130,6130,6130,6130,0
|
|
20231122,170100,211482730,6130,6130,6130,6130,0
|
|
20231122,170000,211482730,6130,6130,6130,6130,0
|
|
20231122,165900,211482730,6130,6130,6130,6130,0
|
|
20231122,165800,211482730,6130,6130,6130,6130,0
|
|
20231122,165700,211482730,6130,6130,6130,6130,0
|
|
20231122,165600,211482730,6130,6130,6130,6130,0
|
|
20231122,165500,211482730,6130,6130,6130,6130,0
|
|
20231122,165400,211482730,6130,6130,6130,6130,0
|
|
20231122,165300,211482730,6130,6130,6130,6130,0
|
|
20231122,165200,211482730,6130,6130,6130,6130,0
|
|
20231122,165100,211482730,6130,6130,6130,6130,0
|
|
20231122,165000,211482730,6130,6130,6130,6130,0
|
|
20231122,164900,211482730,6130,6130,6130,6130,0
|
|
20231122,164800,211482730,6130,6130,6130,6130,0
|
|
20231122,164700,211482730,6130,6130,6130,6130,0
|
|
20231122,164600,211482730,6130,6130,6130,6130,0
|
|
20231122,164500,211482730,6130,6130,6130,6130,0
|
|
20231122,164400,211482730,6130,6130,6130,6130,606
|
|
20231122,164300,211482730,6130,6130,6130,6130,0
|
|
20231122,164200,211482730,6130,6130,6130,6130,0
|
|
20231122,164100,211482730,6130,6130,6130,6130,0
|
|
20231122,164000,211482730,6130,6130,6130,6130,0
|
|
20231122,163900,211482730,6130,6130,6130,6130,0
|
|
20231122,163800,211482730,6130,6130,6130,6130,0
|
|
20231122,163700,211482730,6130,6130,6130,6130,0
|
|
20231122,163600,211482730,6130,6130,6130,6130,0
|
|
20231122,163500,211482730,6130,6130,6130,6130,0
|
|
20231122,163400,211482730,6130,6130,6130,6130,0
|
|
20231122,163300,211482730,6130,6130,6130,6130,0
|
|
20231122,163200,211482730,6130,6130,6130,6130,0
|
|
20231122,163100,211482730,6130,6130,6130,6130,0
|
|
20231122,163000,211482730,6130,6130,6130,6130,0
|
|
20231122,162900,211482730,6130,6130,6130,6130,0
|
|
20231122,162800,211482730,6130,6130,6130,6130,0
|
|
20231122,162700,211482730,6130,6130,6130,6130,0
|
|
20231122,162600,211482730,6130,6130,6130,6130,0
|
|
20231122,162500,211482730,6130,6130,6130,6130,0
|
|
20231122,162400,211482730,6130,6130,6130,6130,0
|
|
20231122,162300,211482730,6130,6130,6130,6130,0
|
|
20231122,162200,211482730,6130,6130,6130,6130,0
|
|
20231122,162100,211482730,6130,6130,6130,6130,0
|
|
20231122,162000,211482730,6130,6130,6130,6130,0
|
|
20231122,161900,211482730,6130,6130,6130,6130,0
|
|
20231122,161800,211482730,6130,6130,6130,6130,0
|
|
20231122,161700,211482730,6130,6130,6130,6130,0
|
|
20231122,161600,211482730,6130,6130,6130,6130,0
|
|
20231122,161500,211482730,6130,6130,6130,6130,0
|
|
20231122,161400,211482730,6130,6130,6130,6130,606
|
|
20231122,161300,211482730,6130,6130,6130,6130,0
|
|
20231122,161200,211482730,6130,6130,6130,6130,0
|
|
20231122,161100,211482730,6130,6130,6130,6130,0
|
|
20231122,161000,211482730,6130,6130,6130,6130,0
|
|
20231122,160900,211482730,6130,6130,6130,6130,0
|
|
20231122,160800,211482730,6130,6130,6130,6130,0
|
|
20231122,160700,211482730,6130,6130,6130,6130,0
|
|
20231122,160600,211482730,6130,6130,6130,6130,0
|
|
20231122,160500,211482730,6130,6130,6130,6130,0
|
|
20231122,160400,211482730,6130,6130,6130,6130,0
|
|
20231122,160300,211482730,6130,6130,6130,6130,0
|
|
20231122,160200,211482730,6130,6130,6130,6130,0
|
|
20231122,160100,211482730,6130,6130,6130,6130,0
|
|
20231122,160000,211482730,6130,6130,6130,6130,0
|
|
20231122,155900,211482730,6130,6130,6130,6130,0
|
|
20231122,155800,211482730,6130,6130,6130,6130,0
|
|
20231122,155700,211482730,6130,6130,6130,6130,0
|
|
20231122,155600,211482730,6130,6130,6130,6130,0
|
|
20231122,155500,211482730,6130,6130,6130,6130,0
|
|
20231122,155400,211482730,6130,6130,6130,6130,0
|
|
20231122,155300,211482730,6130,6130,6130,6130,0
|
|
20231122,155200,211482730,6130,6130,6130,6130,0
|
|
20231122,155100,211482730,6130,6130,6130,6130,0
|
|
20231122,155000,211482730,6130,6130,6130,6130,0
|
|
20231122,154900,211482730,6130,6130,6130,6130,0
|
|
20231122,154800,211482730,6130,6130,6130,6130,0
|
|
20231122,154700,211482730,6130,6130,6130,6130,0
|
|
20231122,154600,211482730,6130,6130,6130,6130,0
|
|
20231122,154500,211482730,6130,6130,6130,6130,0
|
|
20231122,154400,211482730,6130,6130,6130,6130,606
|
|
20231122,154300,211482730,6130,6130,6130,6130,0
|
|
20231122,154200,211482730,6130,6130,6130,6130,0
|
|
20231122,154100,211482730,6130,6130,6130,6130,0
|
|
20231122,154000,211482730,6130,6130,6130,6130,0
|
|
20231122,153900,211482730,6130,6130,6130,6130,0
|
|
20231122,153800,211482730,6130,6130,6130,6130,0
|
|
20231122,153700,211482730,6130,6130,6130,6130,0
|
|
20231122,153600,211482730,6130,6130,6130,6130,0
|
|
20231122,153500,211482730,6130,6130,6130,6130,0
|
|
20231122,153400,211482730,6130,6130,6130,6130,0
|
|
20231122,153300,211482730,6130,6130,6130,6130,0
|
|
20231122,153200,211482730,6130,6130,6130,6130,0
|
|
20231122,153100,211482730,6130,6130,6130,6130,0
|
|
20231122,153000,211482730,6130,6130,6130,6130,606
|
|
20231122,152900,207767950,6130,6130,6130,6130,0
|
|
20231122,152800,207767950,6130,6130,6130,6130,0
|
|
20231122,152700,207767950,6130,6130,6130,6130,0
|
|
20231122,152600,207767950,6130,6130,6130,6130,0
|
|
20231122,152500,207767950,6130,6130,6130,6130,0
|
|
20231122,152400,207767950,6130,6130,6130,6130,0
|
|
20231122,152300,207767950,6130,6130,6130,6130,0
|
|
20231122,152200,207767950,6130,6130,6130,6130,0
|
|
20231122,152100,207767950,6130,6130,6130,6130,0
|
|
20231122,152000,207767950,6130,6130,6130,6130,0
|
|
20231122,151900,207767950,6130,6130,6130,6130,24
|
|
20231122,151800,207620830,6130,6130,6130,6130,2
|
|
20231122,151700,207608570,6110,6110,6110,6110,2
|
|
20231122,151600,207596350,6130,6110,6130,6110,2
|
|
20231122,151500,207584110,6110,6110,6110,6110,2
|
|
20231122,151400,207571890,6110,6110,6110,6110,3
|
|
20231122,151300,207553560,6110,6110,6110,6110,1
|
|
20231122,151200,207547450,6110,6120,6120,6110,22
|
|
20231122,151100,207412830,6110,6120,6120,6110,2
|
|
20231122,151000,207400600,6130,6110,6130,6110,505
|
|
20231122,150900,204304990,6110,6110,6110,6110,1
|
|
20231122,150800,204298880,6110,6110,6110,6110,3
|
|
20231122,150700,204280550,6120,6120,6120,6120,1
|
|
20231122,150600,204274430,6110,6120,6120,6110,62
|
|
20231122,150500,203895010,6110,6110,6110,6110,2
|
|
20231122,150400,203882790,6110,6140,6140,6110,4
|
|
20231122,150300,203858320,6140,6140,6140,6120,4
|
|
20231122,150200,203833780,6120,6120,6120,6120,8
|
|
20231122,150100,203784820,6120,6120,6120,6120,1
|
|
20231122,150000,203778700,6120,6120,6120,6120,3
|
|
20231122,145900,203760340,6140,6140,6140,6140,2
|
|
20231122,145800,203748060,6150,6150,6150,6150,40
|
|
20231122,145700,203502060,6150,6150,6150,6150,460
|
|
20231122,145600,200673060,6130,6150,6150,6120,530
|
|
20231122,145500,197414360,6150,6130,6150,6130,502
|
|
20231122,145400,194328260,6130,6130,6130,6130,105
|
|
20231122,145300,193684610,6120,6120,6120,6120,8
|
|
20231122,145200,193635650,6120,6140,6140,6120,149
|
|
20231122,145100,192722950,6140,6130,6140,6130,455
|
|
20231122,145000,189931020,6130,6130,6130,6130,0
|
|
20231122,144900,189931020,6130,6130,6130,6130,0
|
|
20231122,144800,189931020,6130,6130,6130,6130,6
|
|
20231122,144700,189894240,6130,6130,6130,6130,0
|
|
20231122,144600,189894240,6130,6120,6130,6120,746
|
|
20231122,144500,185328620,6130,6130,6130,6130,0
|
|
20231122,144400,185328620,6130,6130,6130,6130,2
|
|
20231122,144300,185316360,6130,6130,6130,6130,1
|
|
20231122,144200,185310230,6130,6130,6130,6130,0
|
|
20231122,144100,185310230,6130,6120,6130,6120,83
|
|
20231122,144000,184802260,6120,6120,6120,6120,250
|
|
20231122,143900,183272260,6140,6140,6140,6140,20
|
|
20231122,143800,183149460,6130,6130,6130,6130,0
|
|
20231122,143700,183149460,6130,6130,6130,6130,40
|
|
20231122,143600,182904260,6130,6130,6130,6130,50
|
|
20231122,143500,182597760,6120,6100,6150,6100,2641
|
|
20231122,143400,166395740,6100,6100,6100,6100,84
|
|
20231122,143300,165883340,6100,6100,6100,6100,0
|
|
20231122,143200,165883340,6100,6100,6100,6100,0
|
|
20231122,143100,165883340,6100,6100,6100,6100,3
|
|
20231122,143000,165865040,6100,6100,6100,6100,0
|
|
20231122,142900,165865040,6100,6090,6100,6090,417
|
|
20231122,142800,163325460,6100,6100,6100,6100,100
|
|
20231122,142700,162715460,6100,6100,6100,6100,0
|
|
20231122,142600,162715460,6100,6100,6100,6100,7
|
|
20231122,142500,162672760,6100,6100,6100,6100,64
|
|
20231122,142400,162282360,6110,6110,6110,6110,44
|
|
20231122,142300,162013520,6110,6110,6110,6110,0
|
|
20231122,142200,162013520,6110,6110,6110,6110,0
|
|
20231122,142100,162013520,6110,6110,6110,6110,0
|
|
20231122,142000,162013520,6110,6110,6110,6110,0
|
|
20231122,141900,162013520,6110,6110,6110,6110,0
|
|
20231122,141800,162013520,6110,6110,6110,6110,0
|
|
20231122,141700,162013520,6110,6120,6120,6110,52
|
|
20231122,141600,161695290,6120,6120,6120,6120,100
|
|
20231122,141500,161083290,6120,6120,6120,6120,35
|
|
20231122,141400,160869090,6110,6110,6110,6110,30
|
|
20231122,141300,160685790,6120,6120,6120,6120,0
|
|
20231122,141200,160685790,6120,6120,6120,6120,15
|
|
20231122,141100,160593990,6120,6100,6120,6100,64
|
|
20231122,141000,160203340,6100,6120,6130,6100,131
|
|
20231122,140900,159401870,6110,6100,6140,6090,3072
|
|
20231122,140800,140630050,6090,6090,6090,6090,0
|
|
20231122,140700,140630050,6090,6090,6090,6090,2
|
|
20231122,140600,140617870,6100,6100,6100,6100,0
|
|
20231122,140500,140617870,6100,6100,6100,6100,5
|
|
20231122,140400,140587370,6100,6100,6100,6100,0
|
|
20231122,140300,140587370,6100,6100,6100,6100,0
|
|
20231122,140200,140587370,6100,6100,6100,6100,3
|
|
20231122,140100,140569070,6080,6080,6080,6080,0
|
|
20231122,140000,140569070,6080,6080,6080,6080,0
|
|
20231122,135900,140569070,6080,6080,6080,6080,150
|
|
20231122,135800,139657070,6100,6100,6100,6100,0
|
|
20231122,135700,139657070,6100,6100,6100,6100,0
|
|
20231122,135600,139657070,6100,6100,6100,6100,3
|
|
20231122,135500,139638770,6090,6090,6090,6090,150
|
|
20231122,135400,138725270,6090,6090,6090,6090,0
|
|
20231122,135300,138725270,6090,6090,6090,6090,0
|
|
20231122,135200,138725270,6090,6090,6090,6090,0
|
|
20231122,135100,138725270,6090,6090,6090,6090,0
|
|
20231122,135000,138725270,6090,6090,6090,6090,0
|
|
20231122,134900,138725270,6090,6090,6090,6090,0
|
|
20231122,134800,138725270,6090,6090,6090,6090,0
|
|
20231122,134700,138725270,6090,6090,6090,6090,0
|
|
20231122,134600,138725270,6090,6090,6090,6090,4
|
|
20231122,134500,138700910,6090,6090,6090,6090,60
|
|
20231122,134400,138335510,6090,6090,6090,6090,66
|
|
20231122,134300,137933570,6090,6080,6090,6080,1785
|
|
20231122,134200,127064100,6080,6080,6080,6080,1
|
|
20231122,134100,127058020,6090,6090,6090,6090,0
|
|
20231122,134000,127058020,6090,6090,6090,6090,10
|
|
20231122,133900,126997120,6090,6090,6090,6090,9
|
|
20231122,133800,126942310,6090,6090,6090,6090,0
|
|
20231122,133700,126942310,6090,6090,6090,6090,10
|
|
20231122,133600,126881410,6080,6080,6080,6080,1
|
|
20231122,133500,126875330,6080,6080,6080,6080,0
|
|
20231122,133400,126875330,6080,6080,6080,6080,0
|
|
20231122,133300,126875330,6080,6090,6090,6080,218
|
|
20231122,133200,125547890,6090,6090,6090,6090,0
|
|
20231122,133100,125547890,6090,6090,6090,6090,130
|
|
20231122,133000,124756190,6090,6090,6090,6090,0
|
|
20231122,132900,124756190,6090,6090,6090,6090,0
|
|
20231122,132800,124756190,6090,6090,6090,6090,1
|
|
20231122,132700,124750100,6090,6090,6090,6090,0
|
|
20231122,132600,124750100,6090,6090,6090,6090,0
|
|
20231122,132500,124750100,6090,6090,6090,6090,3
|
|
20231122,132400,124731830,6090,6090,6090,6090,2
|
|
20231122,132300,124719650,6080,6080,6080,6080,0
|
|
20231122,132200,124719650,6080,6080,6080,6080,0
|
|
20231122,132100,124719650,6080,6090,6090,6080,81
|
|
20231122,132000,124227160,6090,6090,6090,6090,37
|
|
20231122,131900,124001830,6090,6090,6090,6090,0
|
|
20231122,131800,124001830,6090,6090,6090,6090,220
|
|
20231122,131700,122662030,6080,6080,6080,6080,0
|
|
20231122,131600,122662030,6080,6090,6090,6080,3
|
|
20231122,131500,122643780,6090,6090,6090,6090,0
|
|
20231122,131400,122643780,6090,6090,6090,6090,0
|
|
20231122,131300,122643780,6090,6090,6090,6090,0
|
|
20231122,131200,122643780,6090,6090,6090,6090,5
|
|
20231122,131100,122613330,6080,6080,6080,6080,0
|
|
20231122,131000,122613330,6080,6080,6080,6080,0
|
|
20231122,130900,122613330,6080,6080,6080,6080,2
|
|
20231122,130800,122601170,6080,6080,6080,6080,0
|
|
20231122,130700,122601170,6080,6080,6080,6080,0
|
|
20231122,130600,122601170,6080,6080,6080,6080,0
|
|
20231122,130500,122601170,6080,6080,6080,6080,0
|
|
20231122,130400,122601170,6080,6080,6080,6080,100
|
|
20231122,130300,121993170,6090,6090,6090,6090,0
|
|
20231122,130200,121993170,6090,6090,6090,6090,0
|
|
20231122,130100,121993170,6090,6090,6090,6090,0
|
|
20231122,130000,121993170,6090,6090,6090,6090,11
|
|
20231122,125900,121926180,6090,6090,6090,6090,101
|
|
20231122,125800,121311090,6090,6090,6090,6090,1
|
|
20231122,125700,121305000,6100,6100,6100,6100,0
|
|
20231122,125600,121305000,6100,6100,6100,6100,0
|
|
20231122,125500,121305000,6100,6100,6100,6100,0
|
|
20231122,125400,121305000,6100,6080,6100,6080,2
|
|
20231122,125300,121292820,6080,6080,6080,6080,0
|
|
20231122,125200,121292820,6080,6080,6080,6080,0
|
|
20231122,125100,121292820,6080,6080,6080,6080,0
|
|
20231122,125000,121292820,6080,6080,6080,6080,0
|
|
20231122,124900,121292820,6080,6080,6080,6080,3
|
|
20231122,124800,121274580,6080,6080,6080,6080,0
|
|
20231122,124700,121274580,6080,6080,6080,6080,8
|
|
20231122,124600,121225940,6080,6080,6080,6080,1
|
|
20231122,124500,121219860,6080,6080,6080,6080,4800
|
|
20231122,124400,92035860,6090,6090,6090,6090,0
|
|
20231122,124300,92035860,6090,6090,6090,6090,5
|
|
20231122,124200,92005410,6090,6090,6090,6090,15
|
|
20231122,124100,91914060,6080,6080,6080,6080,0
|
|
20231122,124000,91914060,6080,6080,6080,6080,0
|
|
20231122,123900,91914060,6080,6080,6080,6080,0
|
|
20231122,123800,91914060,6080,6080,6080,6080,0
|
|
20231122,123700,91914060,6080,6080,6080,6080,0
|
|
20231122,123600,91914060,6080,6080,6080,6080,7
|
|
20231122,123500,91871500,6080,6080,6080,6080,0
|
|
20231122,123400,91871500,6080,6080,6080,6080,0
|
|
20231122,123300,91871500,6080,6080,6080,6080,0
|
|
20231122,123200,91871500,6080,6080,6080,6080,5
|
|
20231122,123100,91841100,6080,6080,6080,6080,10
|
|
20231122,123000,91780300,6100,6100,6100,6100,7
|
|
20231122,122900,91737600,6090,6090,6090,6090,90
|
|
20231122,122800,91189500,6090,6090,6090,6090,0
|
|
20231122,122700,91189500,6090,6090,6090,6090,0
|
|
20231122,122600,91189500,6090,6090,6090,6090,9
|
|
20231122,122500,91134690,6090,6100,6100,6090,35
|
|
20231122,122400,90921240,6100,6100,6100,6100,24
|
|
20231122,122300,90774840,6100,6100,6100,6100,0
|
|
20231122,122200,90774840,6100,6100,6100,6100,1
|
|
20231122,122100,90768740,6090,6090,6090,6090,155
|
|
20231122,122000,89824790,6100,6100,6100,6100,0
|
|
20231122,121900,89824790,6100,6100,6100,6100,0
|
|
20231122,121800,89824790,6100,6100,6100,6100,0
|
|
20231122,121700,89824790,6100,6100,6100,6100,70
|
|
20231122,121600,89397790,6100,6100,6100,6100,1
|
|
20231122,121500,89391690,6090,6100,6100,6080,52
|
|
20231122,121400,89075170,6090,6090,6090,6090,0
|
|
20231122,121300,89075170,6090,6090,6090,6090,9
|
|
20231122,121200,89020360,6090,6090,6090,6090,0
|
|
20231122,121100,89020360,6090,6090,6090,6090,0
|
|
20231122,121000,89020360,6090,6090,6090,6090,0
|
|
20231122,120900,89020360,6090,6090,6090,6090,5
|
|
20231122,120800,88989910,6090,6090,6090,6090,888
|
|
20231122,120700,83581990,6090,6090,6090,6090,0
|
|
20231122,120600,83581990,6090,6090,6090,6090,0
|
|
20231122,120500,83581990,6090,6090,6090,6090,0
|
|
20231122,120400,83581990,6090,6090,6090,6090,0
|
|
20231122,120300,83581990,6090,6090,6090,6090,1000
|
|
20231122,120200,77491990,6080,6080,6080,6080,1
|
|
20231122,120100,77485910,6080,6080,6080,6080,114
|
|
20231122,120000,76792790,6080,6080,6080,6080,0
|
|
20231122,115900,76792790,6080,6080,6080,6080,0
|
|
20231122,115800,76792790,6080,6080,6080,6080,100
|
|
20231122,115700,76184790,6080,6080,6080,6080,181
|
|
20231122,115600,75084310,6090,6090,6090,6090,0
|
|
20231122,115500,75084310,6090,6060,6090,6060,2
|
|
20231122,115400,75072160,6060,6080,6090,6060,901
|
|
20231122,115300,69589450,6080,6080,6080,6080,0
|
|
20231122,115200,69589450,6080,6080,6080,6080,1
|
|
20231122,115100,69583370,6060,6060,6060,6060,0
|
|
20231122,115000,69583370,6060,6060,6060,6060,0
|
|
20231122,114900,69583370,6060,6060,6060,6060,1
|
|
20231122,114800,69577310,6060,6060,6060,6060,70
|
|
20231122,114700,69153110,6090,6090,6090,6090,0
|
|
20231122,114600,69153110,6090,6090,6090,6090,0
|
|
20231122,114500,69153110,6090,6090,6090,6090,0
|
|
20231122,114400,69153110,6090,6090,6090,6090,0
|
|
20231122,114300,69153110,6090,6090,6090,6090,0
|
|
20231122,114200,69153110,6090,6090,6090,6090,0
|
|
20231122,114100,69153110,6090,6080,6090,6080,100
|
|
20231122,114000,68544170,6050,6050,6050,6050,0
|
|
20231122,113900,68544170,6050,6060,6090,6050,1194
|
|
20231122,113800,61301000,6060,6060,6060,6060,0
|
|
20231122,113700,61301000,6060,6060,6060,6060,0
|
|
20231122,113600,61301000,6060,6060,6060,6060,0
|
|
20231122,113500,61301000,6060,6060,6060,6060,0
|
|
20231122,113400,61301000,6060,6060,6060,6060,0
|
|
20231122,113300,61301000,6060,6060,6060,6060,0
|
|
20231122,113200,61301000,6060,6060,6060,6060,0
|
|
20231122,113100,61301000,6060,6060,6060,6060,1
|
|
20231122,113000,61294940,6060,6060,6060,6060,0
|
|
20231122,112900,61294940,6060,6060,6060,6060,0
|
|
20231122,112800,61294940,6060,6060,6060,6060,0
|
|
20231122,112700,61294940,6060,6060,6060,6060,50
|
|
20231122,112600,60991940,6020,6020,6020,6020,0
|
|
20231122,112500,60991940,6020,6020,6020,6020,0
|
|
20231122,112400,60991940,6020,6050,6060,6020,2790
|
|
20231122,112300,44180290,6040,6040,6040,6040,0
|
|
20231122,112200,44180290,6040,6040,6040,6040,0
|
|
20231122,112100,44180290,6040,6040,6040,6040,0
|
|
20231122,112000,44180290,6040,6040,6050,6040,326
|
|
20231122,111900,42211190,6050,6050,6050,6050,0
|
|
20231122,111800,42211190,6050,6050,6050,6050,0
|
|
20231122,111700,42211190,6050,6050,6050,6050,0
|
|
20231122,111600,42211190,6050,6050,6050,6050,0
|
|
20231122,111500,42211190,6050,6050,6050,6050,0
|
|
20231122,111400,42211190,6050,6050,6050,6050,0
|
|
20231122,111300,42211190,6050,6050,6050,6050,0
|
|
20231122,111200,42211190,6050,6050,6050,6050,0
|
|
20231122,111100,42211190,6050,6050,6050,6050,0
|
|
20231122,111000,42211190,6050,6050,6050,6050,0
|
|
20231122,110900,42211190,6050,6050,6050,6050,5
|
|
20231122,110800,42180940,6050,6050,6050,6050,10
|
|
20231122,110700,42120440,6050,6050,6050,6050,0
|
|
20231122,110600,42120440,6050,6050,6050,6050,0
|
|
20231122,110500,42120440,6050,6050,6050,6050,500
|
|
20231122,110400,39095440,6050,6050,6050,6050,0
|
|
20231122,110300,39095440,6050,6050,6050,6050,0
|
|
20231122,110200,39095440,6050,6050,6050,6050,0
|
|
20231122,110100,39095440,6050,6050,6050,6050,0
|
|
20231122,110000,39095440,6050,6050,6050,6050,0
|
|
20231122,105900,39095440,6050,6050,6050,6050,0
|
|
20231122,105800,39095440,6050,6050,6050,6050,0
|
|
20231122,105700,39095440,6050,6050,6050,6050,0
|
|
20231122,105600,39095440,6050,6050,6050,6050,0
|
|
20231122,105500,39095440,6050,6050,6050,6050,0
|
|
20231122,105400,39095440,6050,6050,6050,6050,0
|
|
20231122,105300,39095440,6050,6050,6050,6050,0
|
|
20231122,105200,39095440,6050,6050,6050,6050,0
|
|
20231122,105100,39095440,6050,6050,6050,6050,0
|
|
20231122,105000,39095440,6050,6050,6050,6050,2
|
|
20231122,104900,39083340,6040,6040,6040,6040,99
|
|
20231122,104800,38485380,6040,6040,6040,6040,96
|
|
20231122,104700,37905540,6040,6040,6040,6040,1
|
|
20231122,104600,37899500,6040,6040,6040,6040,5
|
|
20231122,104500,37869300,6040,6040,6040,6040,0
|
|
20231122,104400,37869300,6040,6040,6040,6040,0
|
|
20231122,104300,37869300,6040,6040,6040,6040,0
|
|
20231122,104200,37869300,6040,6040,6040,6040,0
|
|
20231122,104100,37869300,6040,6040,6040,6040,0
|
|
20231122,104000,37869300,6040,6040,6040,6040,0
|
|
20231122,103900,37869300,6040,6040,6040,6040,0
|
|
20231122,103800,37869300,6040,6040,6040,6040,169
|
|
20231122,103700,36848540,6040,6040,6040,6040,1
|
|
20231122,103600,36842500,6040,6040,6040,6040,999
|
|
20231122,103500,30808540,6040,6040,6040,6040,0
|
|
20231122,103400,30808540,6040,6040,6040,6040,0
|
|
20231122,103300,30808540,6040,6040,6040,6040,0
|
|
20231122,103200,30808540,6040,6040,6040,6040,0
|
|
20231122,103100,30808540,6040,6040,6040,6040,0
|
|
20231122,103000,30808540,6040,6040,6040,6040,0
|
|
20231122,102900,30808540,6040,6040,6040,6040,1
|
|
20231122,102800,30802500,6050,6040,6050,6040,166
|
|
20231122,102700,29799290,6040,6040,6040,6040,0
|
|
20231122,102600,29799290,6040,6040,6040,6040,0
|
|
20231122,102500,29799290,6040,6040,6040,6040,10
|
|
20231122,102400,29738890,6040,6040,6040,6040,0
|
|
20231122,102300,29738890,6040,6040,6040,6040,0
|
|
20231122,102200,29738890,6040,6040,6040,6040,100
|
|
20231122,102100,29134890,6030,6030,6030,6030,10
|
|
20231122,102000,29074590,6030,6030,6030,6030,200
|
|
20231122,101900,27868590,6030,6030,6030,6030,0
|
|
20231122,101800,27868590,6030,6030,6030,6030,19
|
|
20231122,101700,27754020,6030,6030,6030,6030,45
|
|
20231122,101600,27482670,6030,6030,6030,6030,42
|
|
20231122,101500,27229410,6030,6030,6030,6030,9
|
|
20231122,101400,27175140,6050,6050,6050,6050,0
|
|
20231122,101300,27175140,6050,6050,6050,6050,0
|
|
20231122,101200,27175140,6050,6050,6050,6050,0
|
|
20231122,101100,27175140,6050,6050,6050,6050,0
|
|
20231122,101000,27175140,6050,6050,6050,6050,1
|
|
20231122,100900,27169090,6050,6050,6050,6050,0
|
|
20231122,100800,27169090,6050,6050,6050,6050,0
|
|
20231122,100700,27169090,6050,6050,6050,6050,0
|
|
20231122,100600,27169090,6050,6050,6050,6050,0
|
|
20231122,100500,27169090,6050,6050,6050,6050,0
|
|
20231122,100400,27169090,6050,6050,6050,6050,0
|
|
20231122,100300,27169090,6050,6050,6050,6050,5
|
|
20231122,100200,27138840,6050,6050,6050,6050,0
|
|
20231122,100100,27138840,6050,6050,6050,6050,0
|
|
20231122,100000,27138840,6050,6050,6050,6050,0
|
|
20231122,095900,27138840,6050,6050,6050,6050,0
|
|
20231122,095800,27138840,6050,6050,6050,6050,0
|
|
20231122,095700,27138840,6050,6050,6050,6050,0
|
|
20231122,095600,27138840,6050,6050,6050,6050,0
|
|
20231122,095500,27138840,6050,6030,6050,6030,53
|
|
20231122,095400,26819190,6030,6050,6050,6030,400
|
|
20231122,095300,24403190,6030,6030,6030,6030,174
|
|
20231122,095200,23353970,6030,6030,6030,6030,84
|
|
20231122,095100,22847450,6030,6030,6030,6030,0
|
|
20231122,095000,22847450,6030,6030,6030,6030,0
|
|
20231122,094900,22847450,6030,6030,6030,6030,378
|
|
20231122,094800,20568110,6030,6030,6030,6030,0
|
|
20231122,094700,20568110,6030,6040,6040,6030,307
|
|
20231122,094600,18716890,6040,6040,6040,6040,110
|
|
20231122,094500,18052490,6050,6040,6050,6040,395
|
|
20231122,094400,15666340,6050,6050,6050,6050,104
|
|
20231122,094300,15037140,6050,6050,6050,6050,20
|
|
20231122,094200,14916140,6050,6050,6050,6050,0
|
|
20231122,094100,14916140,6050,6050,6050,6050,0
|
|
20231122,094000,14916140,6050,6050,6050,6050,0
|
|
20231122,093900,14916140,6050,6050,6050,6050,1
|
|
20231122,093800,14910090,6050,6050,6050,6050,2
|
|
20231122,093700,14897990,6040,6040,6040,6040,0
|
|
20231122,093600,14897990,6040,6040,6040,6040,1
|
|
20231122,093500,14891950,6040,6040,6040,6040,40
|
|
20231122,093400,14650350,6040,6050,6050,6040,9
|
|
20231122,093300,14595980,6070,6070,6070,6070,1
|
|
20231122,093200,14589910,6070,6070,6070,6070,1
|
|
20231122,093100,14583840,6040,6070,6070,6040,31
|
|
20231122,093000,14396570,6070,6070,6070,6070,0
|
|
20231122,092900,14396570,6070,6070,6070,6070,1
|
|
20231122,092800,14390500,6040,6040,6040,6040,0
|
|
20231122,092700,14390500,6040,6040,6040,6040,0
|
|
20231122,092600,14390500,6040,6080,6080,6040,54
|
|
20231122,092500,14064220,6040,6040,6040,6040,0
|
|
20231122,092400,14064220,6040,6040,6040,6040,0
|
|
20231122,092300,14064220,6040,6040,6040,6040,0
|
|
20231122,092200,14064220,6040,6050,6080,6040,270
|
|
20231122,092100,12425480,6030,6030,6030,6030,0
|
|
20231122,092000,12425480,6030,6030,6030,6030,20
|
|
20231122,091900,12304880,6040,6040,6040,6040,0
|
|
20231122,091800,12304880,6040,6040,6040,6040,0
|
|
20231122,091700,12304880,6040,6040,6040,6040,86
|
|
20231122,091600,11785440,6030,6030,6030,6030,0
|
|
20231122,091500,11785440,6030,6030,6030,6030,3
|
|
20231122,091400,11767350,6030,6030,6030,6030,1
|
|
20231122,091300,11761320,6030,6030,6030,6030,0
|
|
20231122,091200,11761320,6030,6030,6030,6030,0
|
|
20231122,091100,11761320,6030,6030,6030,6030,5
|
|
20231122,091000,11731170,6020,6020,6020,6020,0
|
|
20231122,090900,11731170,6020,6020,6020,6020,0
|
|
20231122,090800,11731170,6020,6030,6030,6020,182
|
|
20231122,090700,10635120,6040,6040,6040,6040,0
|
|
20231122,090600,10635120,6040,6040,6040,6040,125
|
|
20231122,090500,9880120,6040,6040,6040,6040,0
|
|
20231122,090400,9880120,6040,6040,6040,6040,1
|
|
20231122,090300,9874080,6030,6030,6030,6030,120
|
|
20231122,090200,9150480,6030,6030,6030,6030,307
|
|
20231122,090100,7299270,6030,6030,6030,6030,336
|
|
20231122,090000,5273190,6040,6070,6070,6040,870
|