646 lines
30 KiB
CSV
646 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231122,194300,143472680,6150,6150,6150,6150,1273
|
|
20231122,194200,143472680,6150,6150,6150,6150,0
|
|
20231122,194100,143472680,6150,6150,6150,6150,0
|
|
20231122,194000,143472680,6150,6150,6150,6150,0
|
|
20231122,193900,143472680,6150,6150,6150,6150,0
|
|
20231122,193800,143472680,6150,6150,6150,6150,0
|
|
20231122,193700,143472680,6150,6150,6150,6150,0
|
|
20231122,193600,143472680,6150,6150,6150,6150,0
|
|
20231122,193500,143472680,6150,6150,6150,6150,0
|
|
20231122,193400,143472680,6150,6150,6150,6150,0
|
|
20231122,193300,143472680,6150,6150,6150,6150,0
|
|
20231122,193200,143472680,6150,6150,6150,6150,0
|
|
20231122,193100,143472680,6150,6150,6150,6150,0
|
|
20231122,193000,143472680,6150,6150,6150,6150,0
|
|
20231122,192900,143472680,6150,6150,6150,6150,0
|
|
20231122,192800,143472680,6150,6150,6150,6150,0
|
|
20231122,192700,143472680,6150,6150,6150,6150,0
|
|
20231122,192600,143472680,6150,6150,6150,6150,0
|
|
20231122,192500,143472680,6150,6150,6150,6150,0
|
|
20231122,192400,143472680,6150,6150,6150,6150,0
|
|
20231122,192300,143472680,6150,6150,6150,6150,0
|
|
20231122,192200,143472680,6150,6150,6150,6150,0
|
|
20231122,192100,143472680,6150,6150,6150,6150,0
|
|
20231122,192000,143472680,6150,6150,6150,6150,0
|
|
20231122,191900,143472680,6150,6150,6150,6150,0
|
|
20231122,191800,143472680,6150,6150,6150,6150,0
|
|
20231122,191700,143472680,6150,6150,6150,6150,0
|
|
20231122,191600,143472680,6150,6150,6150,6150,0
|
|
20231122,191500,143472680,6150,6150,6150,6150,0
|
|
20231122,191400,143472680,6150,6150,6150,6150,0
|
|
20231122,191300,143472680,6150,6150,6150,6150,1273
|
|
20231122,191200,143472680,6150,6150,6150,6150,0
|
|
20231122,191100,143472680,6150,6150,6150,6150,0
|
|
20231122,191000,143472680,6150,6150,6150,6150,0
|
|
20231122,190900,143472680,6150,6150,6150,6150,0
|
|
20231122,190800,143472680,6150,6150,6150,6150,0
|
|
20231122,190700,143472680,6150,6150,6150,6150,0
|
|
20231122,190600,143472680,6150,6150,6150,6150,0
|
|
20231122,190500,143472680,6150,6150,6150,6150,0
|
|
20231122,190400,143472680,6150,6150,6150,6150,0
|
|
20231122,190300,143472680,6150,6150,6150,6150,0
|
|
20231122,190200,143472680,6150,6150,6150,6150,0
|
|
20231122,190100,143472680,6150,6150,6150,6150,0
|
|
20231122,190000,143472680,6150,6150,6150,6150,0
|
|
20231122,185900,143472680,6150,6150,6150,6150,0
|
|
20231122,185800,143472680,6150,6150,6150,6150,0
|
|
20231122,185700,143472680,6150,6150,6150,6150,0
|
|
20231122,185600,143472680,6150,6150,6150,6150,0
|
|
20231122,185500,143472680,6150,6150,6150,6150,0
|
|
20231122,185400,143472680,6150,6150,6150,6150,0
|
|
20231122,185300,143472680,6150,6150,6150,6150,0
|
|
20231122,185200,143472680,6150,6150,6150,6150,0
|
|
20231122,185100,143472680,6150,6150,6150,6150,0
|
|
20231122,185000,143472680,6150,6150,6150,6150,0
|
|
20231122,184900,143472680,6150,6150,6150,6150,0
|
|
20231122,184800,143472680,6150,6150,6150,6150,0
|
|
20231122,184700,143472680,6150,6150,6150,6150,0
|
|
20231122,184600,143472680,6150,6150,6150,6150,0
|
|
20231122,184500,143472680,6150,6150,6150,6150,0
|
|
20231122,184400,143472680,6150,6150,6150,6150,0
|
|
20231122,184300,143472680,6150,6150,6150,6150,1273
|
|
20231122,184200,143472680,6150,6150,6150,6150,0
|
|
20231122,184100,143472680,6150,6150,6150,6150,0
|
|
20231122,184000,143472680,6150,6150,6150,6150,0
|
|
20231122,183900,143472680,6150,6150,6150,6150,0
|
|
20231122,183800,143472680,6150,6150,6150,6150,0
|
|
20231122,183700,143472680,6150,6150,6150,6150,0
|
|
20231122,183600,143472680,6150,6150,6150,6150,0
|
|
20231122,183500,143472680,6150,6150,6150,6150,0
|
|
20231122,183400,143472680,6150,6150,6150,6150,0
|
|
20231122,183300,143472680,6150,6150,6150,6150,0
|
|
20231122,183200,143472680,6150,6150,6150,6150,0
|
|
20231122,183100,143472680,6150,6150,6150,6150,0
|
|
20231122,183000,143472680,6150,6150,6150,6150,0
|
|
20231122,182900,143472680,6150,6150,6150,6150,0
|
|
20231122,182800,143472680,6150,6150,6150,6150,0
|
|
20231122,182700,143472680,6150,6150,6150,6150,0
|
|
20231122,182600,143472680,6150,6150,6150,6150,0
|
|
20231122,182500,143472680,6150,6150,6150,6150,0
|
|
20231122,182400,143472680,6150,6150,6150,6150,0
|
|
20231122,182300,143472680,6150,6150,6150,6150,0
|
|
20231122,182200,143472680,6150,6150,6150,6150,0
|
|
20231122,182100,143472680,6150,6150,6150,6150,0
|
|
20231122,182000,143472680,6150,6150,6150,6150,0
|
|
20231122,181900,143472680,6150,6150,6150,6150,0
|
|
20231122,181800,143472680,6150,6150,6150,6150,0
|
|
20231122,181700,143472680,6150,6150,6150,6150,0
|
|
20231122,181600,143472680,6150,6150,6150,6150,0
|
|
20231122,181500,143472680,6150,6150,6150,6150,0
|
|
20231122,181400,143472680,6150,6150,6150,6150,0
|
|
20231122,181300,143472680,6150,6150,6150,6150,1273
|
|
20231122,181200,143472680,6150,6150,6150,6150,0
|
|
20231122,181100,143472680,6150,6150,6150,6150,0
|
|
20231122,181000,143472680,6150,6150,6150,6150,0
|
|
20231122,180900,143472680,6150,6150,6150,6150,0
|
|
20231122,180800,143472680,6150,6150,6150,6150,0
|
|
20231122,180700,143472680,6150,6150,6150,6150,0
|
|
20231122,180600,143472680,6150,6150,6150,6150,0
|
|
20231122,180500,143472680,6150,6150,6150,6150,0
|
|
20231122,180400,143472680,6150,6150,6150,6150,0
|
|
20231122,180300,143472680,6150,6150,6150,6150,0
|
|
20231122,180200,143472680,6150,6150,6150,6150,0
|
|
20231122,180100,143472680,6150,6150,6150,6150,0
|
|
20231122,180000,143472680,6150,6150,6150,6150,0
|
|
20231122,175900,143472680,6150,6150,6150,6150,0
|
|
20231122,175800,143472680,6150,6150,6150,6150,0
|
|
20231122,175700,143472680,6150,6150,6150,6150,0
|
|
20231122,175600,143472680,6150,6150,6150,6150,0
|
|
20231122,175500,143472680,6150,6150,6150,6150,0
|
|
20231122,175400,143472680,6150,6150,6150,6150,0
|
|
20231122,175300,143472680,6150,6150,6150,6150,0
|
|
20231122,175200,143472680,6150,6150,6150,6150,0
|
|
20231122,175100,143472680,6150,6150,6150,6150,0
|
|
20231122,175000,143472680,6150,6150,6150,6150,0
|
|
20231122,174900,143472680,6150,6150,6150,6150,0
|
|
20231122,174800,143472680,6150,6150,6150,6150,0
|
|
20231122,174700,143472680,6150,6150,6150,6150,0
|
|
20231122,174600,143472680,6150,6150,6150,6150,0
|
|
20231122,174500,143472680,6150,6150,6150,6150,0
|
|
20231122,174400,143472680,6150,6150,6150,6150,0
|
|
20231122,174300,143472680,6150,6150,6150,6150,1273
|
|
20231122,174200,143472680,6150,6150,6150,6150,0
|
|
20231122,174100,143472680,6150,6150,6150,6150,0
|
|
20231122,174000,143472680,6150,6150,6150,6150,0
|
|
20231122,173900,143472680,6150,6150,6150,6150,0
|
|
20231122,173800,143472680,6150,6150,6150,6150,0
|
|
20231122,173700,143472680,6150,6150,6150,6150,0
|
|
20231122,173600,143472680,6150,6150,6150,6150,0
|
|
20231122,173500,143472680,6150,6150,6150,6150,0
|
|
20231122,173400,143472680,6150,6150,6150,6150,0
|
|
20231122,173300,143472680,6150,6150,6150,6150,0
|
|
20231122,173200,143472680,6150,6150,6150,6150,0
|
|
20231122,173100,143472680,6150,6150,6150,6150,0
|
|
20231122,173000,143472680,6150,6150,6150,6150,0
|
|
20231122,172900,143472680,6150,6150,6150,6150,0
|
|
20231122,172800,143472680,6150,6150,6150,6150,0
|
|
20231122,172700,143472680,6150,6150,6150,6150,0
|
|
20231122,172600,143472680,6150,6150,6150,6150,0
|
|
20231122,172500,143472680,6150,6150,6150,6150,0
|
|
20231122,172400,143472680,6150,6150,6150,6150,0
|
|
20231122,172300,143472680,6150,6150,6150,6150,0
|
|
20231122,172200,143472680,6150,6150,6150,6150,0
|
|
20231122,172100,143472680,6150,6150,6150,6150,0
|
|
20231122,172000,143472680,6150,6150,6150,6150,0
|
|
20231122,171900,143472680,6150,6150,6150,6150,0
|
|
20231122,171800,143472680,6150,6150,6150,6150,0
|
|
20231122,171700,143472680,6150,6150,6150,6150,0
|
|
20231122,171600,143472680,6150,6150,6150,6150,0
|
|
20231122,171500,143472680,6150,6150,6150,6150,0
|
|
20231122,171400,143472680,6150,6150,6150,6150,0
|
|
20231122,171300,143472680,6150,6150,6150,6150,1273
|
|
20231122,171200,143472680,6150,6150,6150,6150,0
|
|
20231122,171100,143472680,6150,6150,6150,6150,0
|
|
20231122,171000,143472680,6150,6150,6150,6150,0
|
|
20231122,170900,143472680,6150,6150,6150,6150,0
|
|
20231122,170800,143472680,6150,6150,6150,6150,0
|
|
20231122,170700,143472680,6150,6150,6150,6150,0
|
|
20231122,170600,143472680,6150,6150,6150,6150,0
|
|
20231122,170500,143472680,6150,6150,6150,6150,0
|
|
20231122,170400,143472680,6150,6150,6150,6150,0
|
|
20231122,170300,143472680,6150,6150,6150,6150,0
|
|
20231122,170200,143472680,6150,6150,6150,6150,0
|
|
20231122,170100,143472680,6150,6150,6150,6150,0
|
|
20231122,170000,143472680,6150,6150,6150,6150,0
|
|
20231122,165900,143472680,6150,6150,6150,6150,0
|
|
20231122,165800,143472680,6150,6150,6150,6150,0
|
|
20231122,165700,143472680,6150,6150,6150,6150,0
|
|
20231122,165600,143472680,6150,6150,6150,6150,0
|
|
20231122,165500,143472680,6150,6150,6150,6150,0
|
|
20231122,165400,143472680,6150,6150,6150,6150,0
|
|
20231122,165300,143472680,6150,6150,6150,6150,0
|
|
20231122,165200,143472680,6150,6150,6150,6150,0
|
|
20231122,165100,143472680,6150,6150,6150,6150,0
|
|
20231122,165000,143472680,6150,6150,6150,6150,0
|
|
20231122,164900,143472680,6150,6150,6150,6150,0
|
|
20231122,164800,143472680,6150,6150,6150,6150,0
|
|
20231122,164700,143472680,6150,6150,6150,6150,0
|
|
20231122,164600,143472680,6150,6150,6150,6150,0
|
|
20231122,164500,143472680,6150,6150,6150,6150,0
|
|
20231122,164400,143472680,6150,6150,6150,6150,0
|
|
20231122,164300,143472680,6150,6150,6150,6150,1273
|
|
20231122,164200,143472680,6150,6150,6150,6150,0
|
|
20231122,164100,143472680,6150,6150,6150,6150,0
|
|
20231122,164000,143472680,6150,6150,6150,6150,0
|
|
20231122,163900,143472680,6150,6150,6150,6150,0
|
|
20231122,163800,143472680,6150,6150,6150,6150,0
|
|
20231122,163700,143472680,6150,6150,6150,6150,0
|
|
20231122,163600,143472680,6150,6150,6150,6150,0
|
|
20231122,163500,143472680,6150,6150,6150,6150,0
|
|
20231122,163400,143472680,6150,6150,6150,6150,0
|
|
20231122,163300,143472680,6150,6150,6150,6150,0
|
|
20231122,163200,143472680,6150,6150,6150,6150,0
|
|
20231122,163100,143472680,6150,6150,6150,6150,0
|
|
20231122,163000,143472680,6150,6150,6150,6150,0
|
|
20231122,162900,143472680,6150,6150,6150,6150,0
|
|
20231122,162800,143472680,6150,6150,6150,6150,0
|
|
20231122,162700,143472680,6150,6150,6150,6150,0
|
|
20231122,162600,143472680,6150,6150,6150,6150,0
|
|
20231122,162500,143472680,6150,6150,6150,6150,0
|
|
20231122,162400,143472680,6150,6150,6150,6150,0
|
|
20231122,162300,143472680,6150,6150,6150,6150,0
|
|
20231122,162200,143472680,6150,6150,6150,6150,0
|
|
20231122,162100,143472680,6150,6150,6150,6150,0
|
|
20231122,162000,143472680,6150,6150,6150,6150,0
|
|
20231122,161900,143472680,6150,6150,6150,6150,0
|
|
20231122,161800,143472680,6150,6150,6150,6150,0
|
|
20231122,161700,143472680,6150,6150,6150,6150,0
|
|
20231122,161600,143472680,6150,6150,6150,6150,0
|
|
20231122,161500,143472680,6150,6150,6150,6150,0
|
|
20231122,161400,143472680,6150,6150,6150,6150,0
|
|
20231122,161300,143472680,6150,6150,6150,6150,1273
|
|
20231122,161200,143472680,6150,6150,6150,6150,0
|
|
20231122,161100,143472680,6150,6150,6150,6150,0
|
|
20231122,161000,143472680,6150,6150,6150,6150,0
|
|
20231122,160900,143472680,6150,6150,6150,6150,0
|
|
20231122,160800,143472680,6150,6150,6150,6150,0
|
|
20231122,160700,143472680,6150,6150,6150,6150,0
|
|
20231122,160600,143472680,6150,6150,6150,6150,0
|
|
20231122,160500,143472680,6150,6150,6150,6150,0
|
|
20231122,160400,143472680,6150,6150,6150,6150,0
|
|
20231122,160300,143472680,6150,6150,6150,6150,0
|
|
20231122,160200,143472680,6150,6150,6150,6150,0
|
|
20231122,160100,143472680,6150,6150,6150,6150,0
|
|
20231122,160000,143472680,6150,6150,6150,6150,0
|
|
20231122,155900,143472680,6150,6150,6150,6150,0
|
|
20231122,155800,143472680,6150,6150,6150,6150,0
|
|
20231122,155700,143472680,6150,6150,6150,6150,0
|
|
20231122,155600,143472680,6150,6150,6150,6150,0
|
|
20231122,155500,143472680,6150,6150,6150,6150,0
|
|
20231122,155400,143472680,6150,6150,6150,6150,0
|
|
20231122,155300,143472680,6150,6150,6150,6150,0
|
|
20231122,155200,143472680,6150,6150,6150,6150,0
|
|
20231122,155100,143472680,6150,6150,6150,6150,0
|
|
20231122,155000,143472680,6150,6150,6150,6150,0
|
|
20231122,154900,143472680,6150,6150,6150,6150,0
|
|
20231122,154800,143472680,6150,6150,6150,6150,0
|
|
20231122,154700,143472680,6150,6150,6150,6150,0
|
|
20231122,154600,143472680,6150,6150,6150,6150,0
|
|
20231122,154500,143472680,6150,6150,6150,6150,0
|
|
20231122,154400,143472680,6150,6150,6150,6150,0
|
|
20231122,154300,143472680,6150,6150,6150,6150,1273
|
|
20231122,154200,143472680,6150,6150,6150,6150,0
|
|
20231122,154100,143472680,6150,6150,6150,6150,0
|
|
20231122,154000,143472680,6150,6150,6150,6150,0
|
|
20231122,153900,143472680,6150,6150,6150,6150,0
|
|
20231122,153800,143472680,6150,6150,6150,6150,0
|
|
20231122,153700,143472680,6150,6150,6150,6150,0
|
|
20231122,153600,143472680,6150,6150,6150,6150,0
|
|
20231122,153500,143472680,6150,6150,6150,6150,0
|
|
20231122,153400,143472680,6150,6150,6150,6150,0
|
|
20231122,153300,143472680,6150,6150,6150,6150,0
|
|
20231122,153200,143472680,6150,6150,6150,6150,0
|
|
20231122,153100,143472680,6150,6150,6150,6150,0
|
|
20231122,153000,143472680,6150,6150,6150,6150,1273
|
|
20231122,152900,135643730,6170,6170,6170,6170,0
|
|
20231122,152800,135643730,6170,6170,6170,6170,0
|
|
20231122,152700,135643730,6170,6170,6170,6170,0
|
|
20231122,152600,135643730,6170,6170,6170,6170,0
|
|
20231122,152500,135643730,6170,6170,6170,6170,0
|
|
20231122,152400,135643730,6170,6170,6170,6170,0
|
|
20231122,152300,135643730,6170,6170,6170,6170,0
|
|
20231122,152200,135643730,6170,6170,6170,6170,0
|
|
20231122,152100,135643730,6170,6170,6170,6170,0
|
|
20231122,152000,135643730,6170,6170,6170,6170,0
|
|
20231122,151900,135643730,6170,6160,6180,6160,112
|
|
20231122,151800,134953630,6160,6160,6160,6160,0
|
|
20231122,151700,134953630,6160,6160,6160,6160,790
|
|
20231122,151600,130087230,6150,6160,6160,6150,607
|
|
20231122,151500,126354160,6160,6160,6160,6160,0
|
|
20231122,151400,126354160,6160,6160,6160,6160,57
|
|
20231122,151300,126003040,6160,6160,6160,6160,430
|
|
20231122,151200,123354240,6160,6160,6160,6160,0
|
|
20231122,151100,123354240,6160,6160,6160,6160,0
|
|
20231122,151000,123354240,6160,6160,6160,6160,161
|
|
20231122,150900,122362480,6180,6180,6180,6180,0
|
|
20231122,150800,122362480,6180,6180,6180,6180,0
|
|
20231122,150700,122362480,6180,6180,6180,6180,30
|
|
20231122,150600,122177080,6190,6190,6190,6190,0
|
|
20231122,150500,122177080,6190,6190,6190,6190,0
|
|
20231122,150400,122177080,6190,6190,6190,6190,0
|
|
20231122,150300,122177080,6190,6190,6190,6190,0
|
|
20231122,150200,122177080,6190,6190,6190,6190,20
|
|
20231122,150100,122053280,6160,6160,6160,6160,1237
|
|
20231122,150000,114433360,6160,6160,6160,6160,0
|
|
20231122,145900,114433360,6160,6160,6160,6160,519
|
|
20231122,145800,111236320,6160,6160,6160,6160,19
|
|
20231122,145700,111119280,6160,6160,6160,6160,238
|
|
20231122,145600,109653200,6160,6160,6160,6160,0
|
|
20231122,145500,109653200,6160,6160,6160,6160,2
|
|
20231122,145400,109640880,6160,6160,6160,6160,899
|
|
20231122,145300,104103040,6160,6160,6160,6160,0
|
|
20231122,145200,104103040,6160,6160,6160,6160,0
|
|
20231122,145100,104103040,6160,6160,6160,6160,30
|
|
20231122,145000,103918240,6160,6160,6160,6160,500
|
|
20231122,144900,100838240,6170,6170,6170,6170,0
|
|
20231122,144800,100838240,6170,6170,6170,6170,0
|
|
20231122,144700,100838240,6170,6170,6170,6170,1
|
|
20231122,144600,100832070,6170,6170,6170,6170,25
|
|
20231122,144500,100677820,6170,6170,6170,6170,0
|
|
20231122,144400,100677820,6170,6170,6170,6170,114
|
|
20231122,144300,99974440,6150,6150,6150,6150,0
|
|
20231122,144200,99974440,6150,6150,6150,6150,0
|
|
20231122,144100,99974440,6150,6150,6150,6150,0
|
|
20231122,144000,99974440,6150,6150,6150,6150,0
|
|
20231122,143900,99974440,6150,6150,6150,6150,0
|
|
20231122,143800,99974440,6150,6200,6240,6150,4020
|
|
20231122,143700,75096810,6190,6180,6190,6180,595
|
|
20231122,143600,71416280,6180,6180,6180,6180,178
|
|
20231122,143500,70316240,6170,6170,6170,6170,0
|
|
20231122,143400,70316240,6170,6180,6180,6170,32
|
|
20231122,143300,70118500,6180,6180,6180,6180,0
|
|
20231122,143200,70118500,6180,6180,6180,6180,0
|
|
20231122,143100,70118500,6180,6180,6180,6180,0
|
|
20231122,143000,70118500,6180,6180,6180,6180,0
|
|
20231122,142900,70118500,6180,6180,6180,6180,0
|
|
20231122,142800,70118500,6180,6180,6180,6180,0
|
|
20231122,142700,70118500,6180,6180,6180,6180,1
|
|
20231122,142600,70112320,6180,6180,6180,6180,1
|
|
20231122,142500,70106140,6180,6180,6180,6180,10
|
|
20231122,142400,70044340,6170,6170,6170,6170,0
|
|
20231122,142300,70044340,6170,6170,6170,6170,0
|
|
20231122,142200,70044340,6170,6170,6170,6170,0
|
|
20231122,142100,70044340,6170,6170,6170,6170,0
|
|
20231122,142000,70044340,6170,6170,6170,6170,0
|
|
20231122,141900,70044340,6170,6170,6170,6170,0
|
|
20231122,141800,70044340,6170,6180,6180,6170,100
|
|
20231122,141700,69427240,6170,6170,6170,6170,0
|
|
20231122,141600,69427240,6170,6170,6170,6170,0
|
|
20231122,141500,69427240,6170,6170,6170,6170,0
|
|
20231122,141400,69427240,6170,6170,6170,6170,0
|
|
20231122,141300,69427240,6170,6170,6170,6170,0
|
|
20231122,141200,69427240,6170,6170,6170,6170,0
|
|
20231122,141100,69427240,6170,6170,6170,6170,0
|
|
20231122,141000,69427240,6170,6170,6170,6170,0
|
|
20231122,140900,69427240,6170,6170,6170,6170,0
|
|
20231122,140800,69427240,6170,6170,6170,6170,0
|
|
20231122,140700,69427240,6170,6170,6170,6170,0
|
|
20231122,140600,69427240,6170,6170,6170,6170,0
|
|
20231122,140500,69427240,6170,6170,6170,6170,0
|
|
20231122,140400,69427240,6170,6170,6170,6170,0
|
|
20231122,140300,69427240,6170,6170,6170,6170,0
|
|
20231122,140200,69427240,6170,6170,6170,6170,0
|
|
20231122,140100,69427240,6170,6170,6170,6170,0
|
|
20231122,140000,69427240,6170,6170,6170,6170,0
|
|
20231122,135900,69427240,6170,6170,6170,6170,0
|
|
20231122,135800,69427240,6170,6170,6170,6170,89
|
|
20231122,135700,68878110,6190,6190,6190,6190,0
|
|
20231122,135600,68878110,6190,6190,6190,6190,0
|
|
20231122,135500,68878110,6190,6190,6190,6190,25
|
|
20231122,135400,68723360,6190,6190,6190,6190,10
|
|
20231122,135300,68661460,6170,6170,6170,6170,7
|
|
20231122,135200,68618270,6190,6190,6190,6190,0
|
|
20231122,135100,68618270,6190,6190,6190,6190,0
|
|
20231122,135000,68618270,6190,6190,6190,6190,0
|
|
20231122,134900,68618270,6190,6190,6190,6190,0
|
|
20231122,134800,68618270,6190,6190,6190,6190,1
|
|
20231122,134700,68612080,6190,6190,6190,6190,0
|
|
20231122,134600,68612080,6190,6190,6190,6190,0
|
|
20231122,134500,68612080,6190,6190,6190,6190,0
|
|
20231122,134400,68612080,6190,6190,6190,6190,1
|
|
20231122,134300,68605890,6170,6170,6170,6170,0
|
|
20231122,134200,68605890,6170,6170,6170,6170,297
|
|
20231122,134100,66773400,6160,6160,6160,6160,25
|
|
20231122,134000,66619400,6160,6160,6160,6160,0
|
|
20231122,133900,66619400,6160,6160,6160,6160,0
|
|
20231122,133800,66619400,6160,6160,6160,6160,0
|
|
20231122,133700,66619400,6160,6160,6160,6160,137
|
|
20231122,133600,65775480,6160,6160,6160,6160,308
|
|
20231122,133500,63878200,6160,6160,6160,6160,5
|
|
20231122,133400,63847400,6160,6160,6160,6160,3
|
|
20231122,133300,63828920,6170,6170,6170,6170,0
|
|
20231122,133200,63828920,6170,6170,6170,6170,0
|
|
20231122,133100,63828920,6170,6170,6170,6170,0
|
|
20231122,133000,63828920,6170,6170,6170,6170,0
|
|
20231122,132900,63828920,6170,6170,6170,6170,0
|
|
20231122,132800,63828920,6170,6170,6170,6170,0
|
|
20231122,132700,63828920,6170,6170,6170,6170,0
|
|
20231122,132600,63828920,6170,6170,6170,6170,0
|
|
20231122,132500,63828920,6170,6170,6170,6170,0
|
|
20231122,132400,63828920,6170,6170,6170,6170,0
|
|
20231122,132300,63828920,6170,6170,6170,6170,0
|
|
20231122,132200,63828920,6170,6170,6170,6170,100
|
|
20231122,132100,63211920,6170,6170,6170,6170,2
|
|
20231122,132000,63199580,6170,6170,6170,6170,0
|
|
20231122,131900,63199580,6170,6170,6170,6170,0
|
|
20231122,131800,63199580,6170,6170,6170,6170,0
|
|
20231122,131700,63199580,6170,6170,6170,6170,0
|
|
20231122,131600,63199580,6170,6180,6180,6170,17
|
|
20231122,131500,63094540,6160,6160,6160,6160,50
|
|
20231122,131400,62786540,6170,6170,6170,6170,0
|
|
20231122,131300,62786540,6170,6170,6170,6170,0
|
|
20231122,131200,62786540,6170,6170,6170,6170,0
|
|
20231122,131100,62786540,6170,6170,6170,6170,0
|
|
20231122,131000,62786540,6170,6170,6170,6170,0
|
|
20231122,130900,62786540,6170,6190,6190,6170,46
|
|
20231122,130800,62502320,6170,6170,6170,6170,0
|
|
20231122,130700,62502320,6170,6170,6170,6170,0
|
|
20231122,130600,62502320,6170,6170,6170,6170,0
|
|
20231122,130500,62502320,6170,6170,6170,6170,0
|
|
20231122,130400,62502320,6170,6170,6170,6170,0
|
|
20231122,130300,62502320,6170,6170,6170,6170,0
|
|
20231122,130200,62502320,6170,6170,6170,6170,0
|
|
20231122,130100,62502320,6170,6170,6170,6170,0
|
|
20231122,130000,62502320,6170,6170,6170,6170,0
|
|
20231122,125900,62502320,6170,6170,6170,6170,30
|
|
20231122,125800,62317220,6170,6170,6170,6170,0
|
|
20231122,125700,62317220,6170,6170,6170,6170,0
|
|
20231122,125600,62317220,6170,6170,6170,6170,1
|
|
20231122,125500,62311050,6170,6170,6170,6170,0
|
|
20231122,125400,62311050,6170,6170,6170,6170,0
|
|
20231122,125300,62311050,6170,6170,6170,6170,31
|
|
20231122,125200,62119780,6170,6170,6170,6170,0
|
|
20231122,125100,62119780,6170,6170,6170,6170,0
|
|
20231122,125000,62119780,6170,6170,6170,6170,0
|
|
20231122,124900,62119780,6170,6170,6170,6170,0
|
|
20231122,124800,62119780,6170,6170,6170,6170,1
|
|
20231122,124700,62113610,6170,6170,6170,6170,0
|
|
20231122,124600,62113610,6170,6170,6170,6170,0
|
|
20231122,124500,62113610,6170,6170,6170,6170,0
|
|
20231122,124400,62113610,6170,6170,6170,6170,0
|
|
20231122,124300,62113610,6170,6170,6170,6170,0
|
|
20231122,124200,62113610,6170,6170,6170,6170,0
|
|
20231122,124100,62113610,6170,6170,6170,6170,33
|
|
20231122,124000,61910000,6170,6170,6170,6170,0
|
|
20231122,123900,61910000,6170,6170,6170,6170,5
|
|
20231122,123800,61879150,6190,6190,6190,6190,0
|
|
20231122,123700,61879150,6190,6190,6190,6190,0
|
|
20231122,123600,61879150,6190,6190,6190,6190,0
|
|
20231122,123500,61879150,6190,6190,6190,6190,149
|
|
20231122,123400,60956840,6190,6190,6190,6190,0
|
|
20231122,123300,60956840,6190,6190,6190,6190,0
|
|
20231122,123200,60956840,6190,6190,6190,6190,0
|
|
20231122,123100,60956840,6190,6190,6190,6190,0
|
|
20231122,123000,60956840,6190,6190,6190,6190,0
|
|
20231122,122900,60956840,6190,6190,6190,6190,0
|
|
20231122,122800,60956840,6190,6190,6190,6190,0
|
|
20231122,122700,60956840,6190,6190,6190,6190,0
|
|
20231122,122600,60956840,6190,6190,6190,6190,0
|
|
20231122,122500,60956840,6190,6190,6190,6190,0
|
|
20231122,122400,60956840,6190,6190,6190,6190,0
|
|
20231122,122300,60956840,6190,6190,6190,6190,0
|
|
20231122,122200,60956840,6190,6190,6190,6190,0
|
|
20231122,122100,60956840,6190,6190,6190,6190,30
|
|
20231122,122000,60771140,6190,6190,6190,6190,0
|
|
20231122,121900,60771140,6190,6190,6190,6190,0
|
|
20231122,121800,60771140,6190,6190,6190,6190,0
|
|
20231122,121700,60771140,6190,6190,6190,6190,0
|
|
20231122,121600,60771140,6190,6190,6190,6190,0
|
|
20231122,121500,60771140,6190,6190,6190,6190,0
|
|
20231122,121400,60771140,6190,6190,6190,6190,0
|
|
20231122,121300,60771140,6190,6190,6190,6190,1
|
|
20231122,121200,60764950,6140,6140,6140,6140,400
|
|
20231122,121100,58308950,6140,6160,6160,6140,2025
|
|
20231122,121000,45861420,6190,6170,6190,6170,18
|
|
20231122,120900,45750340,6170,6170,6170,6170,183
|
|
20231122,120800,44621230,6170,6170,6170,6170,0
|
|
20231122,120700,44621230,6170,6170,6170,6170,0
|
|
20231122,120600,44621230,6170,6170,6170,6170,0
|
|
20231122,120500,44621230,6170,6170,6170,6170,0
|
|
20231122,120400,44621230,6170,6170,6170,6170,124
|
|
20231122,120300,43856150,6170,6170,6170,6170,0
|
|
20231122,120200,43856150,6170,6180,6180,6170,38
|
|
20231122,120100,43621620,6180,6180,6180,6180,0
|
|
20231122,120000,43621620,6180,6180,6180,6180,0
|
|
20231122,115900,43621620,6180,6180,6180,6180,0
|
|
20231122,115800,43621620,6180,6180,6180,6180,0
|
|
20231122,115700,43621620,6180,6180,6180,6180,1
|
|
20231122,115600,43615440,6170,6170,6170,6170,0
|
|
20231122,115500,43615440,6170,6170,6170,6170,0
|
|
20231122,115400,43615440,6170,6170,6170,6170,0
|
|
20231122,115300,43615440,6170,6170,6170,6170,0
|
|
20231122,115200,43615440,6170,6170,6170,6170,0
|
|
20231122,115100,43615440,6170,6170,6170,6170,0
|
|
20231122,115000,43615440,6170,6170,6170,6170,0
|
|
20231122,114900,43615440,6170,6170,6170,6170,0
|
|
20231122,114800,43615440,6170,6170,6170,6170,0
|
|
20231122,114700,43615440,6170,6170,6170,6170,0
|
|
20231122,114600,43615440,6170,6170,6170,6170,0
|
|
20231122,114500,43615440,6170,6170,6170,6170,0
|
|
20231122,114400,43615440,6170,6170,6170,6170,0
|
|
20231122,114300,43615440,6170,6170,6170,6170,0
|
|
20231122,114200,43615440,6170,6170,6170,6170,0
|
|
20231122,114100,43615440,6170,6170,6170,6170,3
|
|
20231122,114000,43596930,6190,6190,6190,6190,0
|
|
20231122,113900,43596930,6190,6190,6190,6190,0
|
|
20231122,113800,43596930,6190,6190,6190,6190,0
|
|
20231122,113700,43596930,6190,6190,6190,6190,0
|
|
20231122,113600,43596930,6190,6190,6190,6190,50
|
|
20231122,113500,43287430,6190,6190,6190,6190,0
|
|
20231122,113400,43287430,6190,6190,6190,6190,10
|
|
20231122,113300,43225530,6190,6190,6190,6190,10
|
|
20231122,113200,43163630,6190,6190,6190,6190,10
|
|
20231122,113100,43101730,6190,6190,6190,6190,0
|
|
20231122,113000,43101730,6190,6190,6190,6190,0
|
|
20231122,112900,43101730,6190,6190,6190,6190,0
|
|
20231122,112800,43101730,6190,6190,6190,6190,0
|
|
20231122,112700,43101730,6190,6190,6190,6190,0
|
|
20231122,112600,43101730,6190,6190,6190,6190,0
|
|
20231122,112500,43101730,6190,6190,6190,6190,0
|
|
20231122,112400,43101730,6190,6190,6190,6190,0
|
|
20231122,112300,43101730,6190,6190,6190,6190,0
|
|
20231122,112200,43101730,6190,6190,6190,6190,4
|
|
20231122,112100,43076970,6190,6190,6190,6190,10
|
|
20231122,112000,43015070,6200,6200,6200,6200,0
|
|
20231122,111900,43015070,6200,6200,6200,6200,0
|
|
20231122,111800,43015070,6200,6160,6200,6160,305
|
|
20231122,111700,41136070,6160,6160,6160,6160,0
|
|
20231122,111600,41136070,6160,6160,6160,6160,0
|
|
20231122,111500,41136070,6160,6160,6160,6160,0
|
|
20231122,111400,41136070,6160,6160,6160,6160,0
|
|
20231122,111300,41136070,6160,6160,6160,6160,300
|
|
20231122,111200,39288070,6200,6200,6200,6200,0
|
|
20231122,111100,39288070,6200,6200,6200,6200,0
|
|
20231122,111000,39288070,6200,6200,6200,6200,0
|
|
20231122,110900,39288070,6200,6200,6200,6200,0
|
|
20231122,110800,39288070,6200,6200,6200,6200,0
|
|
20231122,110700,39288070,6200,6200,6200,6200,28
|
|
20231122,110600,39114470,6200,6200,6200,6200,0
|
|
20231122,110500,39114470,6200,6160,6200,6160,231
|
|
20231122,110400,37691470,6210,6210,6210,6210,0
|
|
20231122,110300,37691470,6210,6210,6210,6210,0
|
|
20231122,110200,37691470,6210,6210,6210,6210,0
|
|
20231122,110100,37691470,6210,6210,6210,6210,1
|
|
20231122,110000,37685260,6160,6160,6160,6160,0
|
|
20231122,105900,37685260,6160,6160,6160,6160,0
|
|
20231122,105800,37685260,6160,6160,6160,6160,0
|
|
20231122,105700,37685260,6160,6160,6160,6160,0
|
|
20231122,105600,37685260,6160,6160,6160,6160,77
|
|
20231122,105500,37210940,6160,6160,6160,6160,51
|
|
20231122,105400,36896780,6210,6210,6210,6210,0
|
|
20231122,105300,36896780,6210,6210,6210,6210,0
|
|
20231122,105200,36896780,6210,6210,6210,6210,0
|
|
20231122,105100,36896780,6210,6210,6210,6210,0
|
|
20231122,105000,36896780,6210,6210,6210,6210,0
|
|
20231122,104900,36896780,6210,6210,6210,6210,0
|
|
20231122,104800,36896780,6210,6210,6210,6210,0
|
|
20231122,104700,36896780,6210,6210,6210,6210,1
|
|
20231122,104600,36890570,6210,6210,6210,6210,0
|
|
20231122,104500,36890570,6210,6210,6210,6210,25
|
|
20231122,104400,36735320,6200,6200,6200,6200,1
|
|
20231122,104300,36729120,6180,6180,6180,6180,0
|
|
20231122,104200,36729120,6180,6180,6180,6180,0
|
|
20231122,104100,36729120,6180,6180,6180,6180,0
|
|
20231122,104000,36729120,6180,6180,6180,6180,0
|
|
20231122,103900,36729120,6180,6180,6180,6180,0
|
|
20231122,103800,36729120,6180,6180,6180,6180,0
|
|
20231122,103700,36729120,6180,6180,6180,6180,0
|
|
20231122,103600,36729120,6180,6180,6180,6180,0
|
|
20231122,103500,36729120,6180,6180,6180,6180,0
|
|
20231122,103400,36729120,6180,6180,6180,6180,0
|
|
20231122,103300,36729120,6180,6180,6180,6180,0
|
|
20231122,103200,36729120,6180,6180,6180,6180,0
|
|
20231122,103100,36729120,6180,6180,6180,6180,50
|
|
20231122,103000,36420120,6150,6150,6150,6150,0
|
|
20231122,102900,36420120,6150,6150,6150,6150,0
|
|
20231122,102800,36420120,6150,6150,6150,6150,0
|
|
20231122,102700,36420120,6150,6150,6150,6150,0
|
|
20231122,102600,36420120,6150,6150,6150,6150,0
|
|
20231122,102500,36420120,6150,6170,6170,6150,400
|
|
20231122,102400,33957470,6180,6180,6180,6180,0
|
|
20231122,102300,33957470,6180,6180,6180,6180,20
|
|
20231122,102200,33833870,6210,6210,6210,6210,0
|
|
20231122,102100,33833870,6210,6210,6210,6210,1
|
|
20231122,102000,33827660,6210,6210,6210,6210,0
|
|
20231122,101900,33827660,6210,6210,6210,6210,0
|
|
20231122,101800,33827660,6210,6210,6210,6210,0
|
|
20231122,101700,33827660,6210,6210,6210,6210,0
|
|
20231122,101600,33827660,6210,6210,6210,6210,0
|
|
20231122,101500,33827660,6210,6210,6210,6190,86
|
|
20231122,101400,33293620,6190,6210,6210,6190,22
|
|
20231122,101300,33157420,6190,6190,6190,6190,0
|
|
20231122,101200,33157420,6190,6190,6190,6190,0
|
|
20231122,101100,33157420,6190,6190,6190,6190,0
|
|
20231122,101000,33157420,6190,6190,6190,6190,0
|
|
20231122,100900,33157420,6190,6190,6190,6190,0
|
|
20231122,100800,33157420,6190,6220,6220,6190,89
|
|
20231122,100700,32604500,6210,6210,6210,6210,0
|
|
20231122,100600,32604500,6210,6210,6210,6210,0
|
|
20231122,100500,32604500,6210,6210,6210,6210,2
|
|
20231122,100400,32592080,6210,6210,6210,6210,0
|
|
20231122,100300,32592080,6210,6210,6210,6210,0
|
|
20231122,100200,32592080,6210,6210,6210,6210,0
|
|
20231122,100100,32592080,6210,6210,6210,6210,0
|
|
20231122,100000,32592080,6210,6210,6210,6210,0
|
|
20231122,095900,32592080,6210,6210,6210,6210,0
|
|
20231122,095800,32592080,6210,6210,6210,6210,0
|
|
20231122,095700,32592080,6210,6210,6210,6210,0
|
|
20231122,095600,32592080,6210,6210,6210,6210,205
|
|
20231122,095500,31319030,6210,6210,6210,6210,0
|
|
20231122,095400,31319030,6210,6190,6210,6190,362
|
|
20231122,095300,29072970,6190,6190,6190,6190,51
|
|
20231122,095200,28757280,6190,6190,6190,6190,0
|
|
20231122,095100,28757280,6190,6190,6190,6190,0
|
|
20231122,095000,28757280,6190,6190,6190,6190,0
|
|
20231122,094900,28757280,6190,6190,6190,6190,0
|
|
20231122,094800,28757280,6190,6190,6190,6190,1
|
|
20231122,094700,28751090,6200,6200,6200,6200,0
|
|
20231122,094600,28751090,6200,6200,6200,6200,20
|
|
20231122,094500,28627090,6150,6150,6150,6150,0
|
|
20231122,094400,28627090,6150,6150,6150,6150,0
|
|
20231122,094300,28627090,6150,6150,6150,6150,0
|
|
20231122,094200,28627090,6150,6150,6150,6150,0
|
|
20231122,094100,28627090,6150,6150,6150,6150,0
|
|
20231122,094000,28627090,6150,6170,6170,6150,232
|
|
20231122,093900,27197970,6230,6230,6230,6230,0
|
|
20231122,093800,27197970,6230,6230,6230,6230,0
|
|
20231122,093700,27197970,6230,6230,6230,6230,0
|
|
20231122,093600,27197970,6230,6230,6230,6230,0
|
|
20231122,093500,27197970,6230,6230,6230,6230,1
|
|
20231122,093400,27191740,6230,6230,6230,6230,2
|
|
20231122,093300,27179280,6180,6180,6180,6180,0
|
|
20231122,093200,27179280,6180,6240,6240,6120,1644
|
|
20231122,093100,17075350,6210,6230,6250,6190,1347
|
|
20231122,093000,8718520,6250,6250,6250,6250,0
|
|
20231122,092900,8718520,6250,6250,6250,6250,14
|
|
20231122,092800,8631020,6250,6250,6250,6250,20
|
|
20231122,092700,8506020,6250,6250,6250,6250,0
|
|
20231122,092600,8506020,6250,6250,6250,6250,0
|
|
20231122,092500,8506020,6250,6250,6250,6250,0
|
|
20231122,092400,8506020,6250,6250,6250,6250,0
|
|
20231122,092300,8506020,6250,6250,6250,6250,0
|
|
20231122,092200,8506020,6250,6250,6250,6250,0
|
|
20231122,092100,8506020,6250,6250,6250,6250,164
|
|
20231122,092000,7481020,6250,6250,6250,6250,0
|
|
20231122,091900,7481020,6250,6250,6250,6250,1
|
|
20231122,091800,7474770,6250,6250,6250,6250,0
|
|
20231122,091700,7474770,6250,6250,6250,6250,54
|
|
20231122,091600,7137270,6250,6250,6250,6250,1
|
|
20231122,091500,7131020,6270,6270,6270,6270,0
|
|
20231122,091400,7131020,6270,6270,6270,6270,232
|
|
20231122,091300,5676380,6270,6270,6270,6270,1
|
|
20231122,091200,5670110,6270,6270,6270,6270,1
|
|
20231122,091100,5663840,6210,6220,6220,6210,179
|
|
20231122,091000,4550660,6220,6220,6220,6220,0
|
|
20231122,090900,4550660,6220,6230,6230,6220,55
|
|
20231122,090800,4208350,6210,6250,6250,6210,249
|
|
20231122,090700,2656830,6280,6280,6280,6280,0
|
|
20231122,090600,2656830,6280,6280,6280,6280,2
|
|
20231122,090500,2644270,6280,6280,6280,6280,1
|
|
20231122,090400,2637990,6280,6280,6280,6280,100
|
|
20231122,090300,2009990,6290,6290,6290,6290,0
|
|
20231122,090200,2009990,6290,6290,6290,6290,1
|
|
20231122,090100,2003700,6230,6230,6230,6230,0
|
|
20231122,090000,2003700,6230,6290,6290,6230,321
|