657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231124,195400,96119860,6200,6200,6200,6200,1184
|
|
20231124,195300,96119860,6200,6200,6200,6200,0
|
|
20231124,195200,96119860,6200,6200,6200,6200,0
|
|
20231124,195100,96119860,6200,6200,6200,6200,0
|
|
20231124,195000,96119860,6200,6200,6200,6200,0
|
|
20231124,194900,96119860,6200,6200,6200,6200,0
|
|
20231124,194800,96119860,6200,6200,6200,6200,0
|
|
20231124,194700,96119860,6200,6200,6200,6200,0
|
|
20231124,194600,96119860,6200,6200,6200,6200,0
|
|
20231124,194500,96119860,6200,6200,6200,6200,0
|
|
20231124,194400,96119860,6200,6200,6200,6200,0
|
|
20231124,194300,96119860,6200,6200,6200,6200,0
|
|
20231124,194200,96119860,6200,6200,6200,6200,0
|
|
20231124,194100,96119860,6200,6200,6200,6200,0
|
|
20231124,194000,96119860,6200,6200,6200,6200,0
|
|
20231124,193900,96119860,6200,6200,6200,6200,0
|
|
20231124,193800,96119860,6200,6200,6200,6200,0
|
|
20231124,193700,96119860,6200,6200,6200,6200,0
|
|
20231124,193600,96119860,6200,6200,6200,6200,0
|
|
20231124,193500,96119860,6200,6200,6200,6200,0
|
|
20231124,193400,96119860,6200,6200,6200,6200,0
|
|
20231124,193300,96119860,6200,6200,6200,6200,0
|
|
20231124,193200,96119860,6200,6200,6200,6200,0
|
|
20231124,193100,96119860,6200,6200,6200,6200,0
|
|
20231124,193000,96119860,6200,6200,6200,6200,0
|
|
20231124,192900,96119860,6200,6200,6200,6200,0
|
|
20231124,192800,96119860,6200,6200,6200,6200,0
|
|
20231124,192700,96119860,6200,6200,6200,6200,0
|
|
20231124,192600,96119860,6200,6200,6200,6200,0
|
|
20231124,192500,96119860,6200,6200,6200,6200,0
|
|
20231124,192400,96119860,6200,6200,6200,6200,1184
|
|
20231124,192300,96119860,6200,6200,6200,6200,0
|
|
20231124,192200,96119860,6200,6200,6200,6200,0
|
|
20231124,192100,96119860,6200,6200,6200,6200,0
|
|
20231124,192000,96119860,6200,6200,6200,6200,0
|
|
20231124,191900,96119860,6200,6200,6200,6200,0
|
|
20231124,191800,96119860,6200,6200,6200,6200,0
|
|
20231124,191700,96119860,6200,6200,6200,6200,0
|
|
20231124,191600,96119860,6200,6200,6200,6200,0
|
|
20231124,191500,96119860,6200,6200,6200,6200,0
|
|
20231124,191400,96119860,6200,6200,6200,6200,0
|
|
20231124,191300,96119860,6200,6200,6200,6200,0
|
|
20231124,191200,96119860,6200,6200,6200,6200,0
|
|
20231124,191100,96119860,6200,6200,6200,6200,0
|
|
20231124,191000,96119860,6200,6200,6200,6200,0
|
|
20231124,190900,96119860,6200,6200,6200,6200,0
|
|
20231124,190800,96119860,6200,6200,6200,6200,0
|
|
20231124,190700,96119860,6200,6200,6200,6200,0
|
|
20231124,190600,96119860,6200,6200,6200,6200,0
|
|
20231124,190500,96119860,6200,6200,6200,6200,0
|
|
20231124,190400,96119860,6200,6200,6200,6200,0
|
|
20231124,190300,96119860,6200,6200,6200,6200,0
|
|
20231124,190200,96119860,6200,6200,6200,6200,0
|
|
20231124,190100,96119860,6200,6200,6200,6200,0
|
|
20231124,190000,96119860,6200,6200,6200,6200,0
|
|
20231124,185900,96119860,6200,6200,6200,6200,0
|
|
20231124,185800,96119860,6200,6200,6200,6200,0
|
|
20231124,185700,96119860,6200,6200,6200,6200,0
|
|
20231124,185600,96119860,6200,6200,6200,6200,0
|
|
20231124,185500,96119860,6200,6200,6200,6200,0
|
|
20231124,185400,96119860,6200,6200,6200,6200,1184
|
|
20231124,185300,96119860,6200,6200,6200,6200,0
|
|
20231124,185200,96119860,6200,6200,6200,6200,0
|
|
20231124,185100,96119860,6200,6200,6200,6200,0
|
|
20231124,185000,96119860,6200,6200,6200,6200,0
|
|
20231124,184900,96119860,6200,6200,6200,6200,0
|
|
20231124,184800,96119860,6200,6200,6200,6200,0
|
|
20231124,184700,96119860,6200,6200,6200,6200,0
|
|
20231124,184600,96119860,6200,6200,6200,6200,0
|
|
20231124,184500,96119860,6200,6200,6200,6200,0
|
|
20231124,184400,96119860,6200,6200,6200,6200,0
|
|
20231124,184300,96119860,6200,6200,6200,6200,0
|
|
20231124,184200,96119860,6200,6200,6200,6200,0
|
|
20231124,184100,96119860,6200,6200,6200,6200,0
|
|
20231124,184000,96119860,6200,6200,6200,6200,0
|
|
20231124,183900,96119860,6200,6200,6200,6200,0
|
|
20231124,183800,96119860,6200,6200,6200,6200,0
|
|
20231124,183700,96119860,6200,6200,6200,6200,0
|
|
20231124,183600,96119860,6200,6200,6200,6200,0
|
|
20231124,183500,96119860,6200,6200,6200,6200,0
|
|
20231124,183400,96119860,6200,6200,6200,6200,0
|
|
20231124,183300,96119860,6200,6200,6200,6200,0
|
|
20231124,183200,96119860,6200,6200,6200,6200,0
|
|
20231124,183100,96119860,6200,6200,6200,6200,0
|
|
20231124,183000,96119860,6200,6200,6200,6200,0
|
|
20231124,182900,96119860,6200,6200,6200,6200,0
|
|
20231124,182800,96119860,6200,6200,6200,6200,0
|
|
20231124,182700,96119860,6200,6200,6200,6200,0
|
|
20231124,182600,96119860,6200,6200,6200,6200,0
|
|
20231124,182500,96119860,6200,6200,6200,6200,0
|
|
20231124,182400,96119860,6200,6200,6200,6200,1184
|
|
20231124,182300,96119860,6200,6200,6200,6200,0
|
|
20231124,182200,96119860,6200,6200,6200,6200,0
|
|
20231124,182100,96119860,6200,6200,6200,6200,0
|
|
20231124,182000,96119860,6200,6200,6200,6200,0
|
|
20231124,181900,96119860,6200,6200,6200,6200,0
|
|
20231124,181800,96119860,6200,6200,6200,6200,0
|
|
20231124,181700,96119860,6200,6200,6200,6200,0
|
|
20231124,181600,96119860,6200,6200,6200,6200,0
|
|
20231124,181500,96119860,6200,6200,6200,6200,0
|
|
20231124,181400,96119860,6200,6200,6200,6200,0
|
|
20231124,181300,96119860,6200,6200,6200,6200,0
|
|
20231124,181200,96119860,6200,6200,6200,6200,0
|
|
20231124,181100,96119860,6200,6200,6200,6200,0
|
|
20231124,181000,96119860,6200,6200,6200,6200,0
|
|
20231124,180900,96119860,6200,6200,6200,6200,0
|
|
20231124,180800,96119860,6200,6200,6200,6200,0
|
|
20231124,180700,96119860,6200,6200,6200,6200,0
|
|
20231124,180600,96119860,6200,6200,6200,6200,0
|
|
20231124,180500,96119860,6200,6200,6200,6200,0
|
|
20231124,180400,96119860,6200,6200,6200,6200,0
|
|
20231124,180300,96119860,6200,6200,6200,6200,0
|
|
20231124,180200,96119860,6200,6200,6200,6200,0
|
|
20231124,180100,96119860,6200,6200,6200,6200,0
|
|
20231124,180000,96119860,6200,6200,6200,6200,0
|
|
20231124,175900,96119860,6200,6200,6200,6200,0
|
|
20231124,175800,96119860,6200,6200,6200,6200,0
|
|
20231124,175700,96119860,6200,6200,6200,6200,0
|
|
20231124,175600,96119860,6200,6200,6200,6200,0
|
|
20231124,175500,96119860,6200,6200,6200,6200,0
|
|
20231124,175400,96119860,6200,6200,6200,6200,1184
|
|
20231124,175300,96119860,6200,6200,6200,6200,0
|
|
20231124,175200,96119860,6200,6200,6200,6200,0
|
|
20231124,175100,96119860,6200,6200,6200,6200,0
|
|
20231124,175000,96119860,6200,6200,6200,6200,0
|
|
20231124,174900,96119860,6200,6200,6200,6200,0
|
|
20231124,174800,96119860,6200,6200,6200,6200,0
|
|
20231124,174700,96119860,6200,6200,6200,6200,0
|
|
20231124,174600,96119860,6200,6200,6200,6200,0
|
|
20231124,174500,96119860,6200,6200,6200,6200,0
|
|
20231124,174400,96119860,6200,6200,6200,6200,0
|
|
20231124,174300,96119860,6200,6200,6200,6200,0
|
|
20231124,174200,96119860,6200,6200,6200,6200,0
|
|
20231124,174100,96119860,6200,6200,6200,6200,0
|
|
20231124,174000,96119860,6200,6200,6200,6200,0
|
|
20231124,173900,96119860,6200,6200,6200,6200,0
|
|
20231124,173800,96119860,6200,6200,6200,6200,0
|
|
20231124,173700,96119860,6200,6200,6200,6200,0
|
|
20231124,173600,96119860,6200,6200,6200,6200,0
|
|
20231124,173500,96119860,6200,6200,6200,6200,0
|
|
20231124,173400,96119860,6200,6200,6200,6200,0
|
|
20231124,173300,96119860,6200,6200,6200,6200,0
|
|
20231124,173200,96119860,6200,6200,6200,6200,0
|
|
20231124,173100,96119860,6200,6200,6200,6200,0
|
|
20231124,173000,96119860,6200,6200,6200,6200,0
|
|
20231124,172900,96119860,6200,6200,6200,6200,0
|
|
20231124,172800,96119860,6200,6200,6200,6200,0
|
|
20231124,172700,96119860,6200,6200,6200,6200,0
|
|
20231124,172600,96119860,6200,6200,6200,6200,0
|
|
20231124,172500,96119860,6200,6200,6200,6200,0
|
|
20231124,172400,96119860,6200,6200,6200,6200,1184
|
|
20231124,172300,96119860,6200,6200,6200,6200,0
|
|
20231124,172200,96119860,6200,6200,6200,6200,0
|
|
20231124,172100,96119860,6200,6200,6200,6200,0
|
|
20231124,172000,96119860,6200,6200,6200,6200,0
|
|
20231124,171900,96119860,6200,6200,6200,6200,0
|
|
20231124,171800,96119860,6200,6200,6200,6200,0
|
|
20231124,171700,96119860,6200,6200,6200,6200,0
|
|
20231124,171600,96119860,6200,6200,6200,6200,0
|
|
20231124,171500,96119860,6200,6200,6200,6200,0
|
|
20231124,171400,96119860,6200,6200,6200,6200,0
|
|
20231124,171300,96119860,6200,6200,6200,6200,0
|
|
20231124,171200,96119860,6200,6200,6200,6200,0
|
|
20231124,171100,96119860,6200,6200,6200,6200,0
|
|
20231124,171000,96119860,6200,6200,6200,6200,0
|
|
20231124,170900,96119860,6200,6200,6200,6200,0
|
|
20231124,170800,96119860,6200,6200,6200,6200,0
|
|
20231124,170700,96119860,6200,6200,6200,6200,0
|
|
20231124,170600,96119860,6200,6200,6200,6200,0
|
|
20231124,170500,96119860,6200,6200,6200,6200,0
|
|
20231124,170400,96119860,6200,6200,6200,6200,0
|
|
20231124,170300,96119860,6200,6200,6200,6200,0
|
|
20231124,170200,96119860,6200,6200,6200,6200,0
|
|
20231124,170100,96119860,6200,6200,6200,6200,0
|
|
20231124,170000,96119860,6200,6200,6200,6200,0
|
|
20231124,165900,96119860,6200,6200,6200,6200,0
|
|
20231124,165800,96119860,6200,6200,6200,6200,0
|
|
20231124,165700,96119860,6200,6200,6200,6200,0
|
|
20231124,165600,96119860,6200,6200,6200,6200,0
|
|
20231124,165500,96119860,6200,6200,6200,6200,0
|
|
20231124,165400,96119860,6200,6200,6200,6200,1184
|
|
20231124,165300,96119860,6200,6200,6200,6200,0
|
|
20231124,165200,96119860,6200,6200,6200,6200,0
|
|
20231124,165100,96119860,6200,6200,6200,6200,0
|
|
20231124,165000,96119860,6200,6200,6200,6200,0
|
|
20231124,164900,96119860,6200,6200,6200,6200,0
|
|
20231124,164800,96119860,6200,6200,6200,6200,0
|
|
20231124,164700,96119860,6200,6200,6200,6200,0
|
|
20231124,164600,96119860,6200,6200,6200,6200,0
|
|
20231124,164500,96119860,6200,6200,6200,6200,0
|
|
20231124,164400,96119860,6200,6200,6200,6200,0
|
|
20231124,164300,96119860,6200,6200,6200,6200,0
|
|
20231124,164200,96119860,6200,6200,6200,6200,0
|
|
20231124,164100,96119860,6200,6200,6200,6200,0
|
|
20231124,164000,96119860,6200,6200,6200,6200,0
|
|
20231124,163900,96119860,6200,6200,6200,6200,0
|
|
20231124,163800,96119860,6200,6200,6200,6200,0
|
|
20231124,163700,96119860,6200,6200,6200,6200,0
|
|
20231124,163600,96119860,6200,6200,6200,6200,0
|
|
20231124,163500,96119860,6200,6200,6200,6200,0
|
|
20231124,163400,96119860,6200,6200,6200,6200,0
|
|
20231124,163300,96119860,6200,6200,6200,6200,0
|
|
20231124,163200,96119860,6200,6200,6200,6200,0
|
|
20231124,163100,96119860,6200,6200,6200,6200,0
|
|
20231124,163000,96119860,6200,6200,6200,6200,0
|
|
20231124,162900,96119860,6200,6200,6200,6200,0
|
|
20231124,162800,96119860,6200,6200,6200,6200,0
|
|
20231124,162700,96119860,6200,6200,6200,6200,0
|
|
20231124,162600,96119860,6200,6200,6200,6200,0
|
|
20231124,162500,96119860,6200,6200,6200,6200,0
|
|
20231124,162400,96119860,6200,6200,6200,6200,1184
|
|
20231124,162300,96119860,6200,6200,6200,6200,0
|
|
20231124,162200,96119860,6200,6200,6200,6200,0
|
|
20231124,162100,96119860,6200,6200,6200,6200,0
|
|
20231124,162000,96119860,6200,6200,6200,6200,0
|
|
20231124,161900,96119860,6200,6200,6200,6200,0
|
|
20231124,161800,96119860,6200,6200,6200,6200,0
|
|
20231124,161700,96119860,6200,6200,6200,6200,0
|
|
20231124,161600,96119860,6200,6200,6200,6200,0
|
|
20231124,161500,96119860,6200,6200,6200,6200,0
|
|
20231124,161400,96119860,6200,6200,6200,6200,0
|
|
20231124,161300,96119860,6200,6200,6200,6200,0
|
|
20231124,161200,96119860,6200,6200,6200,6200,0
|
|
20231124,161100,96119860,6200,6200,6200,6200,0
|
|
20231124,161000,96119860,6200,6200,6200,6200,0
|
|
20231124,160900,96119860,6200,6200,6200,6200,0
|
|
20231124,160800,96119860,6200,6200,6200,6200,0
|
|
20231124,160700,96119860,6200,6200,6200,6200,0
|
|
20231124,160600,96119860,6200,6200,6200,6200,0
|
|
20231124,160500,96119860,6200,6200,6200,6200,0
|
|
20231124,160400,96119860,6200,6200,6200,6200,0
|
|
20231124,160300,96119860,6200,6200,6200,6200,0
|
|
20231124,160200,96119860,6200,6200,6200,6200,0
|
|
20231124,160100,96119860,6200,6200,6200,6200,0
|
|
20231124,160000,96119860,6200,6200,6200,6200,0
|
|
20231124,155900,96119860,6200,6200,6200,6200,0
|
|
20231124,155800,96119860,6200,6200,6200,6200,0
|
|
20231124,155700,96119860,6200,6200,6200,6200,0
|
|
20231124,155600,96119860,6200,6200,6200,6200,0
|
|
20231124,155500,96119860,6200,6200,6200,6200,0
|
|
20231124,155400,96119860,6200,6200,6200,6200,1184
|
|
20231124,155300,96119860,6200,6200,6200,6200,0
|
|
20231124,155200,96119860,6200,6200,6200,6200,0
|
|
20231124,155100,96119860,6200,6200,6200,6200,0
|
|
20231124,155000,96119860,6200,6200,6200,6200,0
|
|
20231124,154900,96119860,6200,6200,6200,6200,0
|
|
20231124,154800,96119860,6200,6200,6200,6200,0
|
|
20231124,154700,96119860,6200,6200,6200,6200,0
|
|
20231124,154600,96119860,6200,6200,6200,6200,0
|
|
20231124,154500,96119860,6200,6200,6200,6200,0
|
|
20231124,154400,96119860,6200,6200,6200,6200,0
|
|
20231124,154300,96119860,6200,6200,6200,6200,0
|
|
20231124,154200,96119860,6200,6200,6200,6200,0
|
|
20231124,154100,96119860,6200,6200,6200,6200,0
|
|
20231124,154000,96119860,6200,6200,6200,6200,0
|
|
20231124,153900,96119860,6200,6200,6200,6200,0
|
|
20231124,153800,96119860,6200,6200,6200,6200,0
|
|
20231124,153700,96119860,6200,6200,6200,6200,0
|
|
20231124,153600,96119860,6200,6200,6200,6200,0
|
|
20231124,153500,96119860,6200,6200,6200,6200,0
|
|
20231124,153400,96119860,6200,6200,6200,6200,0
|
|
20231124,153300,96119860,6200,6200,6200,6200,0
|
|
20231124,153200,96119860,6200,6200,6200,6200,0
|
|
20231124,153100,96119860,6200,6200,6200,6200,0
|
|
20231124,153000,96119860,6200,6200,6200,6200,1184
|
|
20231124,152900,88779060,6170,6170,6170,6170,0
|
|
20231124,152800,88779060,6170,6170,6170,6170,0
|
|
20231124,152700,88779060,6170,6170,6170,6170,0
|
|
20231124,152600,88779060,6170,6170,6170,6170,0
|
|
20231124,152500,88779060,6170,6170,6170,6170,0
|
|
20231124,152400,88779060,6170,6170,6170,6170,0
|
|
20231124,152300,88779060,6170,6170,6170,6170,0
|
|
20231124,152200,88779060,6170,6170,6170,6170,0
|
|
20231124,152100,88779060,6170,6170,6170,6170,0
|
|
20231124,152000,88779060,6170,6170,6170,6170,0
|
|
20231124,151900,88779060,6170,6170,6170,6170,10
|
|
20231124,151800,88717360,6170,6170,6170,6170,0
|
|
20231124,151700,88717360,6170,6170,6170,6170,0
|
|
20231124,151600,88717360,6170,6180,6180,6170,110
|
|
20231124,151500,88038560,6180,6180,6180,6180,0
|
|
20231124,151400,88038560,6180,6180,6180,6180,0
|
|
20231124,151300,88038560,6180,6170,6180,6170,3
|
|
20231124,151200,88020040,6170,6170,6170,6170,10
|
|
20231124,151100,87958340,6170,6170,6170,6170,0
|
|
20231124,151000,87958340,6170,6170,6170,6170,0
|
|
20231124,150900,87958340,6170,6170,6170,6170,0
|
|
20231124,150800,87958340,6170,6170,6170,6170,0
|
|
20231124,150700,87958340,6170,6170,6170,6170,0
|
|
20231124,150600,87958340,6170,6170,6170,6170,0
|
|
20231124,150500,87958340,6170,6170,6170,6170,0
|
|
20231124,150400,87958340,6170,6170,6170,6170,0
|
|
20231124,150300,87958340,6170,6170,6170,6170,0
|
|
20231124,150200,87958340,6170,6170,6170,6170,0
|
|
20231124,150100,87958340,6170,6170,6170,6170,50
|
|
20231124,150000,87649840,6180,6180,6180,6180,0
|
|
20231124,145900,87649840,6180,6180,6180,6180,0
|
|
20231124,145800,87649840,6180,6180,6180,6180,2
|
|
20231124,145700,87637480,6160,6160,6160,6160,0
|
|
20231124,145600,87637480,6160,6160,6160,6160,28
|
|
20231124,145500,87465000,6180,6180,6180,6180,0
|
|
20231124,145400,87465000,6180,6180,6180,6180,0
|
|
20231124,145300,87465000,6180,6180,6180,6180,0
|
|
20231124,145200,87465000,6180,6180,6180,6180,2
|
|
20231124,145100,87452640,6180,6180,6180,6180,0
|
|
20231124,145000,87452640,6180,6180,6180,6180,0
|
|
20231124,144900,87452640,6180,6180,6180,6180,0
|
|
20231124,144800,87452640,6180,6180,6180,6180,0
|
|
20231124,144700,87452640,6180,6180,6180,6180,3
|
|
20231124,144600,87434100,6180,6180,6180,6180,0
|
|
20231124,144500,87434100,6180,6180,6180,6180,0
|
|
20231124,144400,87434100,6180,6180,6180,6180,0
|
|
20231124,144300,87434100,6180,6180,6180,6180,0
|
|
20231124,144200,87434100,6180,6180,6180,6180,0
|
|
20231124,144100,87434100,6180,6180,6180,6180,0
|
|
20231124,144000,87434100,6180,6180,6180,6180,0
|
|
20231124,143900,87434100,6180,6180,6180,6180,0
|
|
20231124,143800,87434100,6180,6180,6180,6180,0
|
|
20231124,143700,87434100,6180,6180,6180,6180,1
|
|
20231124,143600,87427920,6150,6150,6150,6150,0
|
|
20231124,143500,87427920,6150,6160,6160,6150,300
|
|
20231124,143400,85582850,6180,6180,6180,6180,0
|
|
20231124,143300,85582850,6180,6180,6180,6180,0
|
|
20231124,143200,85582850,6180,6180,6180,6180,0
|
|
20231124,143100,85582850,6180,6180,6180,6180,0
|
|
20231124,143000,85582850,6180,6180,6180,6180,0
|
|
20231124,142900,85582850,6180,6180,6180,6180,0
|
|
20231124,142800,85582850,6180,6180,6180,6180,0
|
|
20231124,142700,85582850,6180,6180,6180,6180,0
|
|
20231124,142600,85582850,6180,6180,6180,6180,1
|
|
20231124,142500,85576670,6150,6150,6150,6150,0
|
|
20231124,142400,85576670,6150,6150,6150,6150,0
|
|
20231124,142300,85576670,6150,6150,6150,6150,0
|
|
20231124,142200,85576670,6150,6160,6160,6150,258
|
|
20231124,142100,83989410,6180,6180,6180,6180,0
|
|
20231124,142000,83989410,6180,6180,6180,6180,0
|
|
20231124,141900,83989410,6180,6180,6180,6180,1
|
|
20231124,141800,83983230,6150,6170,6170,6150,1500
|
|
20231124,141700,74749470,6170,6170,6170,6170,117
|
|
20231124,141600,74027580,6170,6170,6170,6170,0
|
|
20231124,141500,74027580,6170,6170,6170,6170,0
|
|
20231124,141400,74027580,6170,6170,6170,6170,0
|
|
20231124,141300,74027580,6170,6170,6170,6170,0
|
|
20231124,141200,74027580,6170,6170,6170,6170,0
|
|
20231124,141100,74027580,6170,6170,6170,6170,0
|
|
20231124,141000,74027580,6170,6170,6170,6170,0
|
|
20231124,140900,74027580,6170,6180,6180,6170,25
|
|
20231124,140800,73873230,6190,6190,6190,6190,0
|
|
20231124,140700,73873230,6190,6190,6190,6190,0
|
|
20231124,140600,73873230,6190,6190,6190,6190,0
|
|
20231124,140500,73873230,6190,6190,6190,6190,1
|
|
20231124,140400,73867040,6180,6180,6180,6180,0
|
|
20231124,140300,73867040,6180,6180,6180,6180,0
|
|
20231124,140200,73867040,6180,6180,6180,6180,0
|
|
20231124,140100,73867040,6180,6180,6180,6180,0
|
|
20231124,140000,73867040,6180,6180,6180,6180,0
|
|
20231124,135900,73867040,6180,6180,6180,6180,0
|
|
20231124,135800,73867040,6180,6180,6180,6180,0
|
|
20231124,135700,73867040,6180,6180,6180,6180,52
|
|
20231124,135600,73545680,6190,6190,6190,6190,0
|
|
20231124,135500,73545680,6190,6190,6190,6190,0
|
|
20231124,135400,73545680,6190,6190,6190,6190,0
|
|
20231124,135300,73545680,6190,6190,6190,6190,0
|
|
20231124,135200,73545680,6190,6190,6190,6190,0
|
|
20231124,135100,73545680,6190,6190,6190,6190,0
|
|
20231124,135000,73545680,6190,6190,6190,6190,0
|
|
20231124,134900,73545680,6190,6190,6190,6190,0
|
|
20231124,134800,73545680,6190,6190,6190,6190,0
|
|
20231124,134700,73545680,6190,6190,6190,6190,0
|
|
20231124,134600,73545680,6190,6190,6190,6190,0
|
|
20231124,134500,73545680,6190,6190,6190,6190,0
|
|
20231124,134400,73545680,6190,6190,6190,6190,0
|
|
20231124,134300,73545680,6190,6190,6190,6190,1
|
|
20231124,134200,73539490,6170,6170,6170,6170,0
|
|
20231124,134100,73539490,6170,6170,6170,6170,0
|
|
20231124,134000,73539490,6170,6170,6170,6170,0
|
|
20231124,133900,73539490,6170,6170,6170,6170,0
|
|
20231124,133800,73539490,6170,6170,6170,6170,0
|
|
20231124,133700,73539490,6170,6170,6170,6170,0
|
|
20231124,133600,73539490,6170,6170,6170,6170,0
|
|
20231124,133500,73539490,6170,6170,6170,6170,0
|
|
20231124,133400,73539490,6170,6170,6170,6170,0
|
|
20231124,133300,73539490,6170,6170,6170,6170,0
|
|
20231124,133200,73539490,6170,6170,6170,6170,0
|
|
20231124,133100,73539490,6170,6170,6170,6170,0
|
|
20231124,133000,73539490,6170,6170,6170,6170,0
|
|
20231124,132900,73539490,6170,6190,6190,6170,124
|
|
20231124,132800,72773910,6190,6190,6190,6190,30
|
|
20231124,132700,72588210,6200,6200,6200,6200,0
|
|
20231124,132600,72588210,6200,6200,6200,6200,0
|
|
20231124,132500,72588210,6200,6200,6200,6200,0
|
|
20231124,132400,72588210,6200,6200,6200,6200,0
|
|
20231124,132300,72588210,6200,6200,6200,6200,17
|
|
20231124,132200,72482810,6160,6200,6200,6160,1170
|
|
20231124,132100,65270170,6230,6230,6230,6230,0
|
|
20231124,132000,65270170,6230,6230,6230,6230,0
|
|
20231124,131900,65270170,6230,6230,6230,6230,0
|
|
20231124,131800,65270170,6230,6230,6230,6230,1
|
|
20231124,131700,65263940,6220,6220,6220,6220,0
|
|
20231124,131600,65263940,6220,6220,6220,6220,0
|
|
20231124,131500,65263940,6220,6220,6220,6220,3
|
|
20231124,131400,65245280,6220,6220,6220,6220,0
|
|
20231124,131300,65245280,6220,6220,6220,6210,103
|
|
20231124,131200,64604650,6220,6220,6220,6220,2
|
|
20231124,131100,64592210,6220,6220,6220,6220,1
|
|
20231124,131000,64585990,6230,6230,6230,6230,0
|
|
20231124,130900,64585990,6230,6230,6230,6230,0
|
|
20231124,130800,64585990,6230,6230,6230,6230,0
|
|
20231124,130700,64585990,6230,6230,6230,6230,0
|
|
20231124,130600,64585990,6230,6230,6230,6220,46
|
|
20231124,130500,64299450,6230,6210,6230,6210,1454
|
|
20231124,130400,55248890,6220,6220,6220,6220,0
|
|
20231124,130300,55248890,6220,6220,6220,6220,0
|
|
20231124,130200,55248890,6220,6220,6220,6220,0
|
|
20231124,130100,55248890,6220,6220,6220,6220,0
|
|
20231124,130000,55248890,6220,6220,6220,6220,1
|
|
20231124,125900,55242670,6170,6170,6170,6170,160
|
|
20231124,125800,54255470,6180,6180,6180,6180,117
|
|
20231124,125700,53532410,6180,6180,6180,6180,0
|
|
20231124,125600,53532410,6180,6180,6180,6180,0
|
|
20231124,125500,53532410,6180,6180,6180,6180,0
|
|
20231124,125400,53532410,6180,6200,6200,6180,730
|
|
20231124,125300,49018540,6230,6230,6230,6230,0
|
|
20231124,125200,49018540,6230,6230,6230,6230,0
|
|
20231124,125100,49018540,6230,6230,6230,6230,0
|
|
20231124,125000,49018540,6230,6230,6230,6230,0
|
|
20231124,124900,49018540,6230,6230,6230,6230,1
|
|
20231124,124800,49012310,6220,6220,6220,6220,0
|
|
20231124,124700,49012310,6220,6220,6220,6220,258
|
|
20231124,124600,47407550,6230,6230,6230,6230,0
|
|
20231124,124500,47407550,6230,6230,6230,6230,0
|
|
20231124,124400,47407550,6230,6230,6230,6230,0
|
|
20231124,124300,47407550,6230,6230,6230,6230,0
|
|
20231124,124200,47407550,6230,6230,6230,6230,100
|
|
20231124,124100,46784550,6230,6230,6230,6230,0
|
|
20231124,124000,46784550,6230,6230,6230,6230,0
|
|
20231124,123900,46784550,6230,6230,6230,6230,0
|
|
20231124,123800,46784550,6230,6230,6230,6230,0
|
|
20231124,123700,46784550,6230,6230,6230,6230,0
|
|
20231124,123600,46784550,6230,6230,6230,6230,0
|
|
20231124,123500,46784550,6230,6230,6230,6230,0
|
|
20231124,123400,46784550,6230,6230,6230,6230,0
|
|
20231124,123300,46784550,6230,6230,6230,6230,0
|
|
20231124,123200,46784550,6230,6230,6230,6230,1
|
|
20231124,123100,46778320,6220,6220,6220,6220,0
|
|
20231124,123000,46778320,6220,6210,6220,6210,3
|
|
20231124,122900,46759680,6210,6210,6210,6210,1
|
|
20231124,122800,46753470,6210,6210,6210,6210,0
|
|
20231124,122700,46753470,6210,6190,6210,6190,730
|
|
20231124,122600,42224150,6190,6190,6190,6190,1
|
|
20231124,122500,42217960,6180,6180,6180,6180,0
|
|
20231124,122400,42217960,6180,6180,6180,6180,1
|
|
20231124,122300,42211780,6180,6180,6180,6180,0
|
|
20231124,122200,42211780,6180,6180,6180,6180,0
|
|
20231124,122100,42211780,6180,6190,6190,6180,400
|
|
20231124,122000,39738780,6190,6190,6190,6190,0
|
|
20231124,121900,39738780,6190,6190,6190,6190,0
|
|
20231124,121800,39738780,6190,6190,6190,6190,0
|
|
20231124,121700,39738780,6190,6190,6190,6190,26
|
|
20231124,121600,39577840,6210,6210,6210,6210,0
|
|
20231124,121500,39577840,6210,6210,6210,6210,0
|
|
20231124,121400,39577840,6210,6210,6210,6210,0
|
|
20231124,121300,39577840,6210,6210,6210,6210,0
|
|
20231124,121200,39577840,6210,6210,6210,6210,0
|
|
20231124,121100,39577840,6210,6210,6210,6210,0
|
|
20231124,121000,39577840,6210,6210,6210,6210,0
|
|
20231124,120900,39577840,6210,6210,6210,6210,0
|
|
20231124,120800,39577840,6210,6210,6210,6210,0
|
|
20231124,120700,39577840,6210,6210,6210,6210,0
|
|
20231124,120600,39577840,6210,6210,6210,6210,0
|
|
20231124,120500,39577840,6210,6210,6210,6210,0
|
|
20231124,120400,39577840,6210,6210,6210,6210,0
|
|
20231124,120300,39577840,6210,6210,6210,6210,0
|
|
20231124,120200,39577840,6210,6210,6210,6210,0
|
|
20231124,120100,39577840,6210,6210,6210,6210,0
|
|
20231124,120000,39577840,6210,6210,6210,6210,11
|
|
20231124,115900,39509530,6210,6210,6210,6210,0
|
|
20231124,115800,39509530,6210,6210,6210,6210,0
|
|
20231124,115700,39509530,6210,6210,6210,6210,0
|
|
20231124,115600,39509530,6210,6210,6210,6210,1
|
|
20231124,115500,39503320,6200,6200,6200,6200,30
|
|
20231124,115400,39317320,6190,6190,6190,6190,0
|
|
20231124,115300,39317320,6190,6190,6190,6190,0
|
|
20231124,115200,39317320,6190,6190,6190,6190,0
|
|
20231124,115100,39317320,6190,6190,6190,6190,0
|
|
20231124,115000,39317320,6190,6190,6190,6190,0
|
|
20231124,114900,39317320,6190,6190,6190,6190,0
|
|
20231124,114800,39317320,6190,6190,6190,6190,0
|
|
20231124,114700,39317320,6190,6190,6190,6190,7
|
|
20231124,114600,39273990,6190,6190,6190,6190,2
|
|
20231124,114500,39261610,6160,6160,6160,6160,271
|
|
20231124,114400,37592250,6160,6160,6160,6160,0
|
|
20231124,114300,37592250,6160,6160,6160,6160,0
|
|
20231124,114200,37592250,6160,6160,6160,6160,0
|
|
20231124,114100,37592250,6160,6160,6160,6160,0
|
|
20231124,114000,37592250,6160,6160,6160,6160,148
|
|
20231124,113900,36680570,6160,6180,6180,6160,2000
|
|
20231124,113800,24339990,6190,6190,6190,6190,0
|
|
20231124,113700,24339990,6190,6190,6190,6190,0
|
|
20231124,113600,24339990,6190,6190,6190,6190,0
|
|
20231124,113500,24339990,6190,6190,6190,6190,0
|
|
20231124,113400,24339990,6190,6190,6190,6190,0
|
|
20231124,113300,24339990,6190,6190,6190,6190,20
|
|
20231124,113200,24216190,6190,6190,6190,6190,0
|
|
20231124,113100,24216190,6190,6190,6190,6190,0
|
|
20231124,113000,24216190,6190,6200,6200,6190,31
|
|
20231124,112900,24024290,6180,6180,6180,6180,0
|
|
20231124,112800,24024290,6180,6180,6180,6180,0
|
|
20231124,112700,24024290,6180,6180,6180,6180,0
|
|
20231124,112600,24024290,6180,6180,6180,6180,0
|
|
20231124,112500,24024290,6180,6180,6180,6180,3
|
|
20231124,112400,24005750,6200,6200,6200,6200,10
|
|
20231124,112300,23943750,6200,6200,6200,6200,0
|
|
20231124,112200,23943750,6200,6200,6200,6200,0
|
|
20231124,112100,23943750,6200,6200,6200,6200,0
|
|
20231124,112000,23943750,6200,6200,6200,6200,0
|
|
20231124,111900,23943750,6200,6200,6200,6200,0
|
|
20231124,111800,23943750,6200,6200,6200,6200,0
|
|
20231124,111700,23943750,6200,6200,6200,6200,10
|
|
20231124,111600,23881750,6200,6200,6200,6200,0
|
|
20231124,111500,23881750,6200,6200,6200,6200,0
|
|
20231124,111400,23881750,6200,6200,6200,6200,20
|
|
20231124,111300,23757750,6200,6200,6200,6200,4
|
|
20231124,111200,23732950,6190,6190,6190,6190,0
|
|
20231124,111100,23732950,6190,6190,6190,6190,752
|
|
20231124,111000,19078070,6200,6200,6200,6200,1
|
|
20231124,110900,19071870,6200,6200,6200,6200,1
|
|
20231124,110800,19065670,6200,6200,6200,6200,0
|
|
20231124,110700,19065670,6200,6200,6200,6200,0
|
|
20231124,110600,19065670,6200,6200,6200,6200,0
|
|
20231124,110500,19065670,6200,6200,6200,6200,61
|
|
20231124,110400,18687470,6200,6200,6200,6200,0
|
|
20231124,110300,18687470,6200,6200,6200,6200,0
|
|
20231124,110200,18687470,6200,6210,6210,6200,193
|
|
20231124,110100,17490850,6200,6200,6200,6200,30
|
|
20231124,110000,17304850,6200,6200,6200,6200,36
|
|
20231124,105900,17081650,6210,6210,6210,6210,0
|
|
20231124,105800,17081650,6210,6210,6210,6210,0
|
|
20231124,105700,17081650,6210,6210,6210,6210,0
|
|
20231124,105600,17081650,6210,6210,6210,6210,2
|
|
20231124,105500,17069230,6210,6210,6210,6210,0
|
|
20231124,105400,17069230,6210,6210,6210,6210,0
|
|
20231124,105300,17069230,6210,6210,6210,6210,0
|
|
20231124,105200,17069230,6210,6210,6210,6210,0
|
|
20231124,105100,17069230,6210,6210,6210,6210,0
|
|
20231124,105000,17069230,6210,6210,6210,6210,0
|
|
20231124,104900,17069230,6210,6210,6210,6210,0
|
|
20231124,104800,17069230,6210,6210,6210,6210,0
|
|
20231124,104700,17069230,6210,6210,6210,6210,0
|
|
20231124,104600,17069230,6210,6210,6210,6210,502
|
|
20231124,104500,13951810,6230,6230,6230,6230,0
|
|
20231124,104400,13951810,6230,6230,6230,6230,0
|
|
20231124,104300,13951810,6230,6230,6230,6230,0
|
|
20231124,104200,13951810,6230,6230,6230,6230,0
|
|
20231124,104100,13951810,6230,6230,6230,6230,0
|
|
20231124,104000,13951810,6230,6230,6230,6230,0
|
|
20231124,103900,13951810,6230,6230,6230,6230,0
|
|
20231124,103800,13951810,6230,6230,6230,6230,0
|
|
20231124,103700,13951810,6230,6230,6230,6230,0
|
|
20231124,103600,13951810,6230,6230,6230,6230,0
|
|
20231124,103500,13951810,6230,6230,6230,6230,0
|
|
20231124,103400,13951810,6230,6230,6230,6230,0
|
|
20231124,103300,13951810,6230,6230,6230,6230,0
|
|
20231124,103200,13951810,6230,6230,6230,6230,0
|
|
20231124,103100,13951810,6230,6230,6230,6230,0
|
|
20231124,103000,13951810,6230,6230,6230,6230,0
|
|
20231124,102900,13951810,6230,6230,6230,6230,0
|
|
20231124,102800,13951810,6230,6230,6230,6230,0
|
|
20231124,102700,13951810,6230,6230,6230,6230,0
|
|
20231124,102600,13951810,6230,6230,6230,6230,0
|
|
20231124,102500,13951810,6230,6230,6230,6230,0
|
|
20231124,102400,13951810,6230,6230,6230,6230,0
|
|
20231124,102300,13951810,6230,6230,6230,6230,0
|
|
20231124,102200,13951810,6230,6230,6230,6230,1
|
|
20231124,102100,13945580,6210,6210,6210,6210,397
|
|
20231124,102000,11480210,6240,6240,6240,6240,0
|
|
20231124,101900,11480210,6240,6240,6240,6240,0
|
|
20231124,101800,11480210,6240,6240,6240,6240,0
|
|
20231124,101700,11480210,6240,6240,6240,6240,0
|
|
20231124,101600,11480210,6240,6240,6240,6240,0
|
|
20231124,101500,11480210,6240,6240,6240,6240,0
|
|
20231124,101400,11480210,6240,6240,6240,6240,5
|
|
20231124,101300,11449010,6240,6240,6240,6240,0
|
|
20231124,101200,11449010,6240,6240,6240,6240,0
|
|
20231124,101100,11449010,6240,6240,6240,6240,0
|
|
20231124,101000,11449010,6240,6240,6240,6240,0
|
|
20231124,100900,11449010,6240,6240,6240,6240,0
|
|
20231124,100800,11449010,6240,6240,6240,6240,5
|
|
20231124,100700,11417810,6240,6240,6240,6240,0
|
|
20231124,100600,11417810,6240,6240,6240,6240,0
|
|
20231124,100500,11417810,6240,6240,6240,6240,128
|
|
20231124,100400,10619090,6240,6240,6240,6240,0
|
|
20231124,100300,10619090,6240,6230,6240,6230,3
|
|
20231124,100200,10600390,6250,6250,6250,6250,0
|
|
20231124,100100,10600390,6250,6250,6250,6250,0
|
|
20231124,100000,10600390,6250,6250,6250,6250,0
|
|
20231124,095900,10600390,6250,6250,6250,6250,1
|
|
20231124,095800,10594140,6210,6210,6210,6210,4
|
|
20231124,095700,10569300,6250,6250,6250,6250,0
|
|
20231124,095600,10569300,6250,6250,6250,6250,1
|
|
20231124,095500,10563050,6250,6250,6250,6250,0
|
|
20231124,095400,10563050,6250,6250,6250,6250,1
|
|
20231124,095300,10556800,6220,6230,6250,6220,16
|
|
20231124,095200,10457170,6250,6250,6250,6250,0
|
|
20231124,095100,10457170,6250,6250,6250,6250,0
|
|
20231124,095000,10457170,6250,6250,6250,6250,0
|
|
20231124,094900,10457170,6250,6250,6250,6250,3
|
|
20231124,094800,10438420,6250,6250,6250,6250,0
|
|
20231124,094700,10438420,6250,6250,6250,6250,0
|
|
20231124,094600,10438420,6250,6250,6250,6250,0
|
|
20231124,094500,10438420,6250,6250,6250,6250,0
|
|
20231124,094400,10438420,6250,6250,6250,6250,272
|
|
20231124,094300,8738420,6250,6250,6250,6250,0
|
|
20231124,094200,8738420,6250,6250,6250,6250,1
|
|
20231124,094100,8732170,6250,6250,6250,6250,0
|
|
20231124,094000,8732170,6250,6250,6250,6250,0
|
|
20231124,093900,8732170,6250,6250,6250,6250,0
|
|
20231124,093800,8732170,6250,6250,6250,6250,0
|
|
20231124,093700,8732170,6250,6250,6250,6250,2
|
|
20231124,093600,8719670,6250,6250,6250,6250,0
|
|
20231124,093500,8719670,6250,6250,6250,6250,1
|
|
20231124,093400,8713420,6250,6250,6250,6250,2
|
|
20231124,093300,8700920,6230,6230,6230,6230,0
|
|
20231124,093200,8700920,6230,6230,6230,6230,0
|
|
20231124,093100,8700920,6230,6230,6230,6230,10
|
|
20231124,093000,8638620,6250,6250,6250,6250,1
|
|
20231124,092900,8632370,6250,6250,6250,6250,0
|
|
20231124,092800,8632370,6250,6250,6250,6250,0
|
|
20231124,092700,8632370,6250,6250,6250,6250,0
|
|
20231124,092600,8632370,6250,6250,6250,6250,7
|
|
20231124,092500,8588620,6250,6250,6250,6250,0
|
|
20231124,092400,8588620,6250,6250,6250,6250,0
|
|
20231124,092300,8588620,6250,6250,6250,6250,0
|
|
20231124,092200,8588620,6250,6250,6250,6250,17
|
|
20231124,092100,8482370,6230,6230,6230,6230,480
|
|
20231124,092000,5491970,6230,6230,6230,6230,0
|
|
20231124,091900,5491970,6230,6230,6230,6230,0
|
|
20231124,091800,5491970,6230,6230,6230,6230,0
|
|
20231124,091700,5491970,6230,6230,6230,6230,1
|
|
20231124,091600,5485740,6230,6230,6230,6230,1
|
|
20231124,091500,5479510,6230,6230,6230,6230,2
|
|
20231124,091400,5467050,6210,6210,6210,6210,1
|
|
20231124,091300,5460840,6220,6220,6220,6220,40
|
|
20231124,091200,5212040,6230,6230,6230,6230,0
|
|
20231124,091100,5212040,6230,6230,6230,6230,0
|
|
20231124,091000,5212040,6230,6220,6230,6220,572
|
|
20231124,090900,1653200,6270,6270,6270,6270,1
|
|
20231124,090800,1646930,6220,6220,6220,6220,0
|
|
20231124,090700,1646930,6220,6220,6220,6220,65
|
|
20231124,090600,1242630,6230,6230,6230,6230,10
|
|
20231124,090500,1180330,6240,6240,6240,6240,0
|
|
20231124,090400,1180330,6240,6240,6240,6240,0
|
|
20231124,090300,1180330,6240,6240,6240,6240,0
|
|
20231124,090200,1180330,6240,6240,6240,6240,30
|
|
20231124,090100,993130,6240,6250,6250,6240,126
|
|
20231124,090000,206860,6250,6270,6270,6250,33
|