657 lines
30 KiB
CSV
657 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231129,195400,46287710,6150,6150,6150,6150,89
|
|
20231129,195300,46287710,6150,6150,6150,6150,0
|
|
20231129,195200,46287710,6150,6150,6150,6150,0
|
|
20231129,195100,46287710,6150,6150,6150,6150,0
|
|
20231129,195000,46287710,6150,6150,6150,6150,0
|
|
20231129,194900,46287710,6150,6150,6150,6150,0
|
|
20231129,194800,46287710,6150,6150,6150,6150,0
|
|
20231129,194700,46287710,6150,6150,6150,6150,0
|
|
20231129,194600,46287710,6150,6150,6150,6150,0
|
|
20231129,194500,46287710,6150,6150,6150,6150,0
|
|
20231129,194400,46287710,6150,6150,6150,6150,0
|
|
20231129,194300,46287710,6150,6150,6150,6150,0
|
|
20231129,194200,46287710,6150,6150,6150,6150,0
|
|
20231129,194100,46287710,6150,6150,6150,6150,0
|
|
20231129,194000,46287710,6150,6150,6150,6150,0
|
|
20231129,193900,46287710,6150,6150,6150,6150,0
|
|
20231129,193800,46287710,6150,6150,6150,6150,0
|
|
20231129,193700,46287710,6150,6150,6150,6150,0
|
|
20231129,193600,46287710,6150,6150,6150,6150,0
|
|
20231129,193500,46287710,6150,6150,6150,6150,0
|
|
20231129,193400,46287710,6150,6150,6150,6150,0
|
|
20231129,193300,46287710,6150,6150,6150,6150,0
|
|
20231129,193200,46287710,6150,6150,6150,6150,0
|
|
20231129,193100,46287710,6150,6150,6150,6150,0
|
|
20231129,193000,46287710,6150,6150,6150,6150,0
|
|
20231129,192900,46287710,6150,6150,6150,6150,0
|
|
20231129,192800,46287710,6150,6150,6150,6150,0
|
|
20231129,192700,46287710,6150,6150,6150,6150,0
|
|
20231129,192600,46287710,6150,6150,6150,6150,0
|
|
20231129,192500,46287710,6150,6150,6150,6150,0
|
|
20231129,192400,46287710,6150,6150,6150,6150,89
|
|
20231129,192300,46287710,6150,6150,6150,6150,0
|
|
20231129,192200,46287710,6150,6150,6150,6150,0
|
|
20231129,192100,46287710,6150,6150,6150,6150,0
|
|
20231129,192000,46287710,6150,6150,6150,6150,0
|
|
20231129,191900,46287710,6150,6150,6150,6150,0
|
|
20231129,191800,46287710,6150,6150,6150,6150,0
|
|
20231129,191700,46287710,6150,6150,6150,6150,0
|
|
20231129,191600,46287710,6150,6150,6150,6150,0
|
|
20231129,191500,46287710,6150,6150,6150,6150,0
|
|
20231129,191400,46287710,6150,6150,6150,6150,0
|
|
20231129,191300,46287710,6150,6150,6150,6150,0
|
|
20231129,191200,46287710,6150,6150,6150,6150,0
|
|
20231129,191100,46287710,6150,6150,6150,6150,0
|
|
20231129,191000,46287710,6150,6150,6150,6150,0
|
|
20231129,190900,46287710,6150,6150,6150,6150,0
|
|
20231129,190800,46287710,6150,6150,6150,6150,0
|
|
20231129,190700,46287710,6150,6150,6150,6150,0
|
|
20231129,190600,46287710,6150,6150,6150,6150,0
|
|
20231129,190500,46287710,6150,6150,6150,6150,0
|
|
20231129,190400,46287710,6150,6150,6150,6150,0
|
|
20231129,190300,46287710,6150,6150,6150,6150,0
|
|
20231129,190200,46287710,6150,6150,6150,6150,0
|
|
20231129,190100,46287710,6150,6150,6150,6150,0
|
|
20231129,190000,46287710,6150,6150,6150,6150,0
|
|
20231129,185900,46287710,6150,6150,6150,6150,0
|
|
20231129,185800,46287710,6150,6150,6150,6150,0
|
|
20231129,185700,46287710,6150,6150,6150,6150,0
|
|
20231129,185600,46287710,6150,6150,6150,6150,0
|
|
20231129,185500,46287710,6150,6150,6150,6150,0
|
|
20231129,185400,46287710,6150,6150,6150,6150,89
|
|
20231129,185300,46287710,6150,6150,6150,6150,0
|
|
20231129,185200,46287710,6150,6150,6150,6150,0
|
|
20231129,185100,46287710,6150,6150,6150,6150,0
|
|
20231129,185000,46287710,6150,6150,6150,6150,0
|
|
20231129,184900,46287710,6150,6150,6150,6150,0
|
|
20231129,184800,46287710,6150,6150,6150,6150,0
|
|
20231129,184700,46287710,6150,6150,6150,6150,0
|
|
20231129,184600,46287710,6150,6150,6150,6150,0
|
|
20231129,184500,46287710,6150,6150,6150,6150,0
|
|
20231129,184400,46287710,6150,6150,6150,6150,0
|
|
20231129,184300,46287710,6150,6150,6150,6150,0
|
|
20231129,184200,46287710,6150,6150,6150,6150,0
|
|
20231129,184100,46287710,6150,6150,6150,6150,0
|
|
20231129,184000,46287710,6150,6150,6150,6150,0
|
|
20231129,183900,46287710,6150,6150,6150,6150,0
|
|
20231129,183800,46287710,6150,6150,6150,6150,0
|
|
20231129,183700,46287710,6150,6150,6150,6150,0
|
|
20231129,183600,46287710,6150,6150,6150,6150,0
|
|
20231129,183500,46287710,6150,6150,6150,6150,0
|
|
20231129,183400,46287710,6150,6150,6150,6150,0
|
|
20231129,183300,46287710,6150,6150,6150,6150,0
|
|
20231129,183200,46287710,6150,6150,6150,6150,0
|
|
20231129,183100,46287710,6150,6150,6150,6150,0
|
|
20231129,183000,46287710,6150,6150,6150,6150,0
|
|
20231129,182900,46287710,6150,6150,6150,6150,0
|
|
20231129,182800,46287710,6150,6150,6150,6150,0
|
|
20231129,182700,46287710,6150,6150,6150,6150,0
|
|
20231129,182600,46287710,6150,6150,6150,6150,0
|
|
20231129,182500,46287710,6150,6150,6150,6150,0
|
|
20231129,182400,46287710,6150,6150,6150,6150,89
|
|
20231129,182300,46287710,6150,6150,6150,6150,0
|
|
20231129,182200,46287710,6150,6150,6150,6150,0
|
|
20231129,182100,46287710,6150,6150,6150,6150,0
|
|
20231129,182000,46287710,6150,6150,6150,6150,0
|
|
20231129,181900,46287710,6150,6150,6150,6150,0
|
|
20231129,181800,46287710,6150,6150,6150,6150,0
|
|
20231129,181700,46287710,6150,6150,6150,6150,0
|
|
20231129,181600,46287710,6150,6150,6150,6150,0
|
|
20231129,181500,46287710,6150,6150,6150,6150,0
|
|
20231129,181400,46287710,6150,6150,6150,6150,0
|
|
20231129,181300,46287710,6150,6150,6150,6150,0
|
|
20231129,181200,46287710,6150,6150,6150,6150,0
|
|
20231129,181100,46287710,6150,6150,6150,6150,0
|
|
20231129,181000,46287710,6150,6150,6150,6150,0
|
|
20231129,180900,46287710,6150,6150,6150,6150,0
|
|
20231129,180800,46287710,6150,6150,6150,6150,0
|
|
20231129,180700,46287710,6150,6150,6150,6150,0
|
|
20231129,180600,46287710,6150,6150,6150,6150,0
|
|
20231129,180500,46287710,6150,6150,6150,6150,0
|
|
20231129,180400,46287710,6150,6150,6150,6150,0
|
|
20231129,180300,46287710,6150,6150,6150,6150,0
|
|
20231129,180200,46287710,6150,6150,6150,6150,0
|
|
20231129,180100,46287710,6150,6150,6150,6150,0
|
|
20231129,180000,46287710,6150,6150,6150,6150,0
|
|
20231129,175900,46287710,6150,6150,6150,6150,0
|
|
20231129,175800,46287710,6150,6150,6150,6150,0
|
|
20231129,175700,46287710,6150,6150,6150,6150,0
|
|
20231129,175600,46287710,6150,6150,6150,6150,0
|
|
20231129,175500,46287710,6150,6150,6150,6150,0
|
|
20231129,175400,46287710,6150,6150,6150,6150,89
|
|
20231129,175300,46287710,6150,6150,6150,6150,0
|
|
20231129,175200,46287710,6150,6150,6150,6150,0
|
|
20231129,175100,46287710,6150,6150,6150,6150,0
|
|
20231129,175000,46287710,6150,6150,6150,6150,0
|
|
20231129,174900,46287710,6150,6150,6150,6150,0
|
|
20231129,174800,46287710,6150,6150,6150,6150,0
|
|
20231129,174700,46287710,6150,6150,6150,6150,0
|
|
20231129,174600,46287710,6150,6150,6150,6150,0
|
|
20231129,174500,46287710,6150,6150,6150,6150,0
|
|
20231129,174400,46287710,6150,6150,6150,6150,0
|
|
20231129,174300,46287710,6150,6150,6150,6150,0
|
|
20231129,174200,46287710,6150,6150,6150,6150,0
|
|
20231129,174100,46287710,6150,6150,6150,6150,0
|
|
20231129,174000,46287710,6150,6150,6150,6150,0
|
|
20231129,173900,46287710,6150,6150,6150,6150,0
|
|
20231129,173800,46287710,6150,6150,6150,6150,0
|
|
20231129,173700,46287710,6150,6150,6150,6150,0
|
|
20231129,173600,46287710,6150,6150,6150,6150,0
|
|
20231129,173500,46287710,6150,6150,6150,6150,0
|
|
20231129,173400,46287710,6150,6150,6150,6150,0
|
|
20231129,173300,46287710,6150,6150,6150,6150,0
|
|
20231129,173200,46287710,6150,6150,6150,6150,0
|
|
20231129,173100,46287710,6150,6150,6150,6150,0
|
|
20231129,173000,46287710,6150,6150,6150,6150,0
|
|
20231129,172900,46287710,6150,6150,6150,6150,0
|
|
20231129,172800,46287710,6150,6150,6150,6150,0
|
|
20231129,172700,46287710,6150,6150,6150,6150,0
|
|
20231129,172600,46287710,6150,6150,6150,6150,0
|
|
20231129,172500,46287710,6150,6150,6150,6150,0
|
|
20231129,172400,46287710,6150,6150,6150,6150,89
|
|
20231129,172300,46287710,6150,6150,6150,6150,0
|
|
20231129,172200,46287710,6150,6150,6150,6150,0
|
|
20231129,172100,46287710,6150,6150,6150,6150,0
|
|
20231129,172000,46287710,6150,6150,6150,6150,0
|
|
20231129,171900,46287710,6150,6150,6150,6150,0
|
|
20231129,171800,46287710,6150,6150,6150,6150,0
|
|
20231129,171700,46287710,6150,6150,6150,6150,0
|
|
20231129,171600,46287710,6150,6150,6150,6150,0
|
|
20231129,171500,46287710,6150,6150,6150,6150,0
|
|
20231129,171400,46287710,6150,6150,6150,6150,0
|
|
20231129,171300,46287710,6150,6150,6150,6150,0
|
|
20231129,171200,46287710,6150,6150,6150,6150,0
|
|
20231129,171100,46287710,6150,6150,6150,6150,0
|
|
20231129,171000,46287710,6150,6150,6150,6150,0
|
|
20231129,170900,46287710,6150,6150,6150,6150,0
|
|
20231129,170800,46287710,6150,6150,6150,6150,0
|
|
20231129,170700,46287710,6150,6150,6150,6150,0
|
|
20231129,170600,46287710,6150,6150,6150,6150,0
|
|
20231129,170500,46287710,6150,6150,6150,6150,0
|
|
20231129,170400,46287710,6150,6150,6150,6150,0
|
|
20231129,170300,46287710,6150,6150,6150,6150,0
|
|
20231129,170200,46287710,6150,6150,6150,6150,0
|
|
20231129,170100,46287710,6150,6150,6150,6150,0
|
|
20231129,170000,46287710,6150,6150,6150,6150,0
|
|
20231129,165900,46287710,6150,6150,6150,6150,0
|
|
20231129,165800,46287710,6150,6150,6150,6150,0
|
|
20231129,165700,46287710,6150,6150,6150,6150,0
|
|
20231129,165600,46287710,6150,6150,6150,6150,0
|
|
20231129,165500,46287710,6150,6150,6150,6150,0
|
|
20231129,165400,46287710,6150,6150,6150,6150,89
|
|
20231129,165300,46287710,6150,6150,6150,6150,0
|
|
20231129,165200,46287710,6150,6150,6150,6150,0
|
|
20231129,165100,46287710,6150,6150,6150,6150,0
|
|
20231129,165000,46287710,6150,6150,6150,6150,0
|
|
20231129,164900,46287710,6150,6150,6150,6150,0
|
|
20231129,164800,46287710,6150,6150,6150,6150,0
|
|
20231129,164700,46287710,6150,6150,6150,6150,0
|
|
20231129,164600,46287710,6150,6150,6150,6150,0
|
|
20231129,164500,46287710,6150,6150,6150,6150,0
|
|
20231129,164400,46287710,6150,6150,6150,6150,0
|
|
20231129,164300,46287710,6150,6150,6150,6150,0
|
|
20231129,164200,46287710,6150,6150,6150,6150,0
|
|
20231129,164100,46287710,6150,6150,6150,6150,0
|
|
20231129,164000,46287710,6150,6150,6150,6150,0
|
|
20231129,163900,46287710,6150,6150,6150,6150,0
|
|
20231129,163800,46287710,6150,6150,6150,6150,0
|
|
20231129,163700,46287710,6150,6150,6150,6150,0
|
|
20231129,163600,46287710,6150,6150,6150,6150,0
|
|
20231129,163500,46287710,6150,6150,6150,6150,0
|
|
20231129,163400,46287710,6150,6150,6150,6150,0
|
|
20231129,163300,46287710,6150,6150,6150,6150,0
|
|
20231129,163200,46287710,6150,6150,6150,6150,0
|
|
20231129,163100,46287710,6150,6150,6150,6150,0
|
|
20231129,163000,46287710,6150,6150,6150,6150,0
|
|
20231129,162900,46287710,6150,6150,6150,6150,0
|
|
20231129,162800,46287710,6150,6150,6150,6150,0
|
|
20231129,162700,46287710,6150,6150,6150,6150,0
|
|
20231129,162600,46287710,6150,6150,6150,6150,0
|
|
20231129,162500,46287710,6150,6150,6150,6150,0
|
|
20231129,162400,46287710,6150,6150,6150,6150,89
|
|
20231129,162300,46287710,6150,6150,6150,6150,0
|
|
20231129,162200,46287710,6150,6150,6150,6150,0
|
|
20231129,162100,46287710,6150,6150,6150,6150,0
|
|
20231129,162000,46287710,6150,6150,6150,6150,0
|
|
20231129,161900,46287710,6150,6150,6150,6150,0
|
|
20231129,161800,46287710,6150,6150,6150,6150,0
|
|
20231129,161700,46287710,6150,6150,6150,6150,0
|
|
20231129,161600,46287710,6150,6150,6150,6150,0
|
|
20231129,161500,46287710,6150,6150,6150,6150,0
|
|
20231129,161400,46287710,6150,6150,6150,6150,0
|
|
20231129,161300,46287710,6150,6150,6150,6150,0
|
|
20231129,161200,46287710,6150,6150,6150,6150,0
|
|
20231129,161100,46287710,6150,6150,6150,6150,0
|
|
20231129,161000,46287710,6150,6150,6150,6150,0
|
|
20231129,160900,46287710,6150,6150,6150,6150,0
|
|
20231129,160800,46287710,6150,6150,6150,6150,0
|
|
20231129,160700,46287710,6150,6150,6150,6150,0
|
|
20231129,160600,46287710,6150,6150,6150,6150,0
|
|
20231129,160500,46287710,6150,6150,6150,6150,0
|
|
20231129,160400,46287710,6150,6150,6150,6150,0
|
|
20231129,160300,46287710,6150,6150,6150,6150,0
|
|
20231129,160200,46287710,6150,6150,6150,6150,0
|
|
20231129,160100,46287710,6150,6150,6150,6150,0
|
|
20231129,160000,46287710,6150,6150,6150,6150,0
|
|
20231129,155900,46287710,6150,6150,6150,6150,0
|
|
20231129,155800,46287710,6150,6150,6150,6150,0
|
|
20231129,155700,46287710,6150,6150,6150,6150,0
|
|
20231129,155600,46287710,6150,6150,6150,6150,0
|
|
20231129,155500,46287710,6150,6150,6150,6150,0
|
|
20231129,155400,46287710,6150,6150,6150,6150,89
|
|
20231129,155300,46287710,6150,6150,6150,6150,0
|
|
20231129,155200,46287710,6150,6150,6150,6150,0
|
|
20231129,155100,46287710,6150,6150,6150,6150,0
|
|
20231129,155000,46287710,6150,6150,6150,6150,0
|
|
20231129,154900,46287710,6150,6150,6150,6150,0
|
|
20231129,154800,46287710,6150,6150,6150,6150,0
|
|
20231129,154700,46287710,6150,6150,6150,6150,0
|
|
20231129,154600,46287710,6150,6150,6150,6150,0
|
|
20231129,154500,46287710,6150,6150,6150,6150,0
|
|
20231129,154400,46287710,6150,6150,6150,6150,0
|
|
20231129,154300,46287710,6150,6150,6150,6150,0
|
|
20231129,154200,46287710,6150,6150,6150,6150,0
|
|
20231129,154100,46287710,6150,6150,6150,6150,0
|
|
20231129,154000,46287710,6150,6150,6150,6150,0
|
|
20231129,153900,46287710,6150,6150,6150,6150,0
|
|
20231129,153800,46287710,6150,6150,6150,6150,0
|
|
20231129,153700,46287710,6150,6150,6150,6150,0
|
|
20231129,153600,46287710,6150,6150,6150,6150,0
|
|
20231129,153500,46287710,6150,6150,6150,6150,0
|
|
20231129,153400,46287710,6150,6150,6150,6150,0
|
|
20231129,153300,46287710,6150,6150,6150,6150,0
|
|
20231129,153200,46287710,6150,6150,6150,6150,0
|
|
20231129,153100,46287710,6150,6150,6150,6150,0
|
|
20231129,153000,46287710,6150,6150,6150,6150,89
|
|
20231129,152900,45740360,6130,6130,6130,6130,0
|
|
20231129,152800,45740360,6130,6130,6130,6130,0
|
|
20231129,152700,45740360,6130,6130,6130,6130,0
|
|
20231129,152600,45740360,6130,6130,6130,6130,0
|
|
20231129,152500,45740360,6130,6130,6130,6130,0
|
|
20231129,152400,45740360,6130,6130,6130,6130,0
|
|
20231129,152300,45740360,6130,6130,6130,6130,0
|
|
20231129,152200,45740360,6130,6130,6130,6130,0
|
|
20231129,152100,45740360,6130,6130,6130,6130,0
|
|
20231129,152000,45740360,6130,6130,6130,6130,0
|
|
20231129,151900,45740360,6130,6130,6130,6130,29
|
|
20231129,151800,45562590,6130,6170,6170,6130,69
|
|
20231129,151700,45139380,6170,6170,6170,6170,1
|
|
20231129,151600,45133210,6170,6170,6170,6170,18
|
|
20231129,151500,45022150,6170,6170,6170,6170,1
|
|
20231129,151400,45015980,6170,6170,6170,6170,2
|
|
20231129,151300,45003640,6170,6170,6170,6170,2
|
|
20231129,151200,44991300,6170,6170,6170,6170,1
|
|
20231129,151100,44985130,6170,6170,6170,6170,2
|
|
20231129,151000,44972790,6170,6170,6170,6170,1
|
|
20231129,150900,44966620,6170,6170,6170,6170,2
|
|
20231129,150800,44954280,6170,6170,6170,6170,2
|
|
20231129,150700,44941940,6170,6170,6170,6170,1
|
|
20231129,150600,44935770,6170,6170,6170,6170,2
|
|
20231129,150500,44923430,6170,6170,6170,6170,1
|
|
20231129,150400,44917260,6120,6170,6170,6120,32
|
|
20231129,150300,44721220,6170,6170,6170,6170,2
|
|
20231129,150200,44708880,6170,6170,6170,6170,1
|
|
20231129,150100,44702710,6170,6170,6170,6170,2
|
|
20231129,150000,44690370,6130,6170,6170,6130,431
|
|
20231129,145900,42046280,6170,6150,6170,6150,12
|
|
20231129,145800,41972400,6150,6150,6150,6150,1
|
|
20231129,145700,41966250,6150,6150,6150,6150,2
|
|
20231129,145600,41953950,6150,6150,6150,6150,2
|
|
20231129,145500,41941650,6160,6140,6160,6130,1301
|
|
20231129,145400,33965620,6170,6170,6170,6170,2
|
|
20231129,145300,33953280,6170,6170,6170,6170,1
|
|
20231129,145200,33947110,6160,6170,6170,6160,3
|
|
20231129,145100,33928610,6170,6170,6170,6170,2
|
|
20231129,145000,33916270,6170,6170,6170,6170,1
|
|
20231129,144900,33910100,6170,6170,6170,6170,2
|
|
20231129,144800,33897760,6170,6170,6170,6170,1
|
|
20231129,144700,33891590,6170,6170,6170,6170,2
|
|
20231129,144600,33879250,6170,6170,6170,6170,2
|
|
20231129,144500,33866910,6140,6160,6160,6140,2
|
|
20231129,144400,33854610,6160,6160,6160,6160,2
|
|
20231129,144300,33842290,6160,6160,6160,6160,1
|
|
20231129,144200,33836130,6140,6150,6150,6140,80
|
|
20231129,144100,33344910,6150,6170,6170,6150,11
|
|
20231129,144000,33277240,6180,6180,6180,6180,2
|
|
20231129,143900,33264880,6180,6180,6180,6180,2
|
|
20231129,143800,33252520,6180,6180,6180,6180,1
|
|
20231129,143700,33246340,6180,6180,6180,6180,2
|
|
20231129,143600,33233980,6180,6180,6180,6180,1
|
|
20231129,143500,33227800,6190,6190,6190,6190,2
|
|
20231129,143400,33215420,6190,6180,6190,6180,3
|
|
20231129,143300,33196860,6180,6180,6180,6180,1
|
|
20231129,143200,33190680,6180,6180,6180,6180,2
|
|
20231129,143100,33178320,6180,6180,6180,6180,1
|
|
20231129,143000,33172140,6180,6180,6180,6180,2
|
|
20231129,142900,33159780,6180,6180,6180,6180,2
|
|
20231129,142800,33147420,6180,6180,6180,6180,1
|
|
20231129,142700,33141240,6190,6190,6190,6190,2
|
|
20231129,142600,33128860,6190,6190,6190,6190,1
|
|
20231129,142500,33122670,6180,6180,6180,6180,2
|
|
20231129,142400,33110310,6180,6180,6180,6180,2
|
|
20231129,142300,33097950,6180,6180,6180,6180,1
|
|
20231129,142200,33091770,6180,6180,6180,6180,2
|
|
20231129,142100,33079410,6180,6180,6180,6180,1
|
|
20231129,142000,33073230,6180,6180,6180,6180,2
|
|
20231129,141900,33060870,6170,6170,6170,6170,1
|
|
20231129,141800,33054700,6170,6170,6170,6170,2
|
|
20231129,141700,33042360,6140,6170,6170,6140,175
|
|
20231129,141600,31966770,6180,6180,6180,6180,1
|
|
20231129,141500,31960590,6190,6190,6190,6190,2
|
|
20231129,141400,31948210,6190,6190,6190,6190,1
|
|
20231129,141300,31942020,6180,6190,6190,6180,10
|
|
20231129,141200,31880200,6180,6180,6180,6180,2
|
|
20231129,141100,31867840,6180,6180,6180,6180,1
|
|
20231129,141000,31861660,6180,6180,6180,6180,2
|
|
20231129,140900,31849300,6190,6190,6190,6190,1
|
|
20231129,140800,31843110,6190,6190,6190,6190,2
|
|
20231129,140700,31830730,6190,6180,6190,6180,2
|
|
20231129,140600,31818360,6180,6180,6180,6180,1
|
|
20231129,140500,31812180,6180,6180,6180,6180,12
|
|
20231129,140400,31738020,6180,6180,6180,6180,1
|
|
20231129,140300,31731840,6180,6180,6180,6180,2
|
|
20231129,140200,31719480,6180,6180,6180,6180,1
|
|
20231129,140100,31713300,6180,6180,6180,6180,2
|
|
20231129,140000,31700940,6180,6180,6180,6180,2
|
|
20231129,135900,31688580,6180,6180,6180,6180,1
|
|
20231129,135800,31682400,6180,6180,6180,6180,2
|
|
20231129,135700,31670040,6180,6180,6180,6180,2
|
|
20231129,135600,31657680,6180,6180,6180,6180,2
|
|
20231129,135500,31645320,6180,6180,6180,6180,302
|
|
20231129,135400,29778960,6180,6170,6180,6170,501
|
|
20231129,135300,26682920,6170,6170,6170,6170,2
|
|
20231129,135200,26670580,6170,6170,6170,6170,21
|
|
20231129,135100,26541010,6170,6170,6170,6170,2
|
|
20231129,135000,26528670,6170,6170,6170,6170,2
|
|
20231129,134900,26516330,6180,6180,6180,6180,1
|
|
20231129,134800,26510150,6180,6180,6180,6180,2
|
|
20231129,134700,26497790,6150,6180,6180,6150,3
|
|
20231129,134600,26479310,6180,6180,6180,6180,2
|
|
20231129,134500,26466950,6180,6180,6180,6180,1
|
|
20231129,134400,26460770,6180,6180,6180,6180,2
|
|
20231129,134300,26448410,6180,6180,6180,6180,2
|
|
20231129,134200,26436050,6180,6180,6180,6180,1
|
|
20231129,134100,26429870,6180,6180,6180,6180,2
|
|
20231129,134000,26417510,6180,6180,6180,6180,1
|
|
20231129,133900,26411330,6180,6170,6180,6170,7
|
|
20231129,133800,26368130,6170,6170,6170,6170,2
|
|
20231129,133700,26355790,6170,6170,6170,6170,1
|
|
20231129,133600,26349620,6170,6170,6170,6170,2
|
|
20231129,133500,26337280,6180,6180,6180,6180,1
|
|
20231129,133400,26331100,6140,6180,6180,6140,102
|
|
20231129,133300,25704730,6180,6180,6180,6180,2
|
|
20231129,133200,25692370,6180,6180,6180,6180,1
|
|
20231129,133100,25686190,6180,6180,6180,6180,2
|
|
20231129,133000,25673830,6180,6180,6180,6180,1
|
|
20231129,132900,25667650,6170,6170,6170,6170,2
|
|
20231129,132800,25655310,6170,6170,6170,6170,2
|
|
20231129,132700,25642970,6170,6170,6170,6170,1
|
|
20231129,132600,25636800,6170,6170,6170,6170,2
|
|
20231129,132500,25624460,6170,6170,6170,6170,1
|
|
20231129,132400,25618290,6170,6170,6170,6170,2
|
|
20231129,132300,25605950,6180,6180,6180,6180,1
|
|
20231129,132200,25599770,6180,6180,6180,6180,2
|
|
20231129,132100,25587410,6180,6180,6180,6180,2
|
|
20231129,132000,25575050,6180,6180,6180,6180,1
|
|
20231129,131900,25568870,6180,6180,6180,6180,2
|
|
20231129,131800,25556510,6180,6180,6180,6180,1
|
|
20231129,131700,25550330,6180,6180,6180,6180,2
|
|
20231129,131600,25537970,6180,6180,6180,6180,2
|
|
20231129,131500,25525610,6180,6180,6180,6180,1
|
|
20231129,131400,25519430,6180,6180,6180,6180,2
|
|
20231129,131300,25507070,6180,6180,6180,6180,1
|
|
20231129,131200,25500890,6180,6180,6180,6180,2
|
|
20231129,131100,25488530,6180,6180,6180,6180,2
|
|
20231129,131000,25476170,6140,6180,6180,6140,2
|
|
20231129,130900,25463850,6140,6180,6180,6140,501
|
|
20231129,130800,22379520,6180,6180,6180,6180,1
|
|
20231129,130700,22373340,6180,6180,6180,6180,2
|
|
20231129,130600,22360980,6180,6180,6180,6180,1
|
|
20231129,130500,22354800,6180,6180,6180,6180,2
|
|
20231129,130400,22342440,6170,6180,6180,6170,3
|
|
20231129,130300,22323910,6180,6180,6180,6180,1
|
|
20231129,130200,22317730,6180,6180,6180,6180,2
|
|
20231129,130100,22305370,6180,6180,6180,6180,1
|
|
20231129,130000,22299190,6170,6180,6180,6170,91
|
|
20231129,125900,21737700,6180,6180,6180,6180,2
|
|
20231129,125800,21725340,6180,6180,6180,6180,1
|
|
20231129,125700,21719160,6180,6180,6180,6180,2
|
|
20231129,125600,21706800,6180,6180,6180,6180,1
|
|
20231129,125500,21700620,6180,6180,6180,6180,2
|
|
20231129,125400,21688260,6180,6180,6180,6180,2
|
|
20231129,125300,21675900,6170,6180,6180,6170,51
|
|
20231129,125200,21361220,6180,6180,6180,6180,2
|
|
20231129,125100,21348860,6180,6180,6180,6180,1
|
|
20231129,125000,21342680,6180,6180,6180,6180,2
|
|
20231129,124900,21330320,6180,6180,6180,6180,2
|
|
20231129,124800,21317960,6180,6180,6180,6180,1
|
|
20231129,124700,21311780,6180,6180,6180,6180,2
|
|
20231129,124600,21299420,6180,6180,6180,6180,1
|
|
20231129,124500,21293240,6180,6180,6180,6180,2
|
|
20231129,124400,21280880,6180,6180,6180,6180,1
|
|
20231129,124300,21274700,6180,6180,6180,6180,2
|
|
20231129,124200,21262340,6180,6180,6180,6180,2
|
|
20231129,124100,21249980,6180,6180,6180,6180,1
|
|
20231129,124000,21243800,6170,6180,6180,6170,138
|
|
20231129,123900,20392320,6180,6180,6180,6180,1
|
|
20231129,123800,20386140,6180,6180,6180,6180,2
|
|
20231129,123700,20373780,6180,6180,6180,6180,2
|
|
20231129,123600,20361420,6180,6180,6180,6180,1
|
|
20231129,123500,20355240,6180,6180,6180,6180,2
|
|
20231129,123400,20342880,6180,6180,6180,6180,1
|
|
20231129,123300,20336700,6180,6180,6180,6180,2
|
|
20231129,123200,20324340,6180,6180,6180,6180,2
|
|
20231129,123100,20311980,6180,6180,6180,6180,1
|
|
20231129,123000,20305800,6180,6180,6180,6180,2
|
|
20231129,122900,20293440,6180,6180,6180,6180,1
|
|
20231129,122800,20287260,6180,6180,6180,6180,2
|
|
20231129,122700,20274900,6180,6180,6180,6180,1
|
|
20231129,122600,20268720,6180,6180,6180,6180,2
|
|
20231129,122500,20256360,6180,6180,6180,6180,2
|
|
20231129,122400,20244000,6180,6180,6180,6180,1
|
|
20231129,122300,20237820,6180,6180,6180,6180,2
|
|
20231129,122200,20225460,6180,6180,6180,6180,1
|
|
20231129,122100,20219280,6180,6170,6180,6170,102
|
|
20231129,122000,19589920,6180,6180,6180,6180,2
|
|
20231129,121900,19577560,6180,6180,6180,6180,1
|
|
20231129,121800,19571380,6180,6180,6180,6180,2
|
|
20231129,121700,19559020,6180,6180,6180,6180,1
|
|
20231129,121600,19552840,6180,6180,6180,6180,2
|
|
20231129,121500,19540480,6170,6180,6180,6170,16
|
|
20231129,121400,19441740,6180,6180,6180,6180,1
|
|
20231129,121300,19435560,6170,6180,6180,6170,12
|
|
20231129,121200,19361500,6180,6180,6180,6180,1
|
|
20231129,121100,19355320,6180,6180,6180,6180,2
|
|
20231129,121000,19342960,6180,6180,6180,6180,1
|
|
20231129,120900,19336780,6180,6180,6180,6180,2
|
|
20231129,120800,19324420,6180,6180,6180,6180,2
|
|
20231129,120700,19312060,6180,6180,6180,6180,1
|
|
20231129,120600,19305880,6180,6180,6180,6180,2
|
|
20231129,120500,19293520,6180,6180,6180,6180,1
|
|
20231129,120400,19287340,6170,6180,6180,6170,32
|
|
20231129,120300,19089880,6170,6180,6180,6170,32
|
|
20231129,120200,18892420,6180,6180,6180,6180,1
|
|
20231129,120100,18886240,6180,6180,6180,6180,2
|
|
20231129,120000,18873880,6180,6180,6180,6180,1
|
|
20231129,115900,18867700,6180,6180,6180,6180,2
|
|
20231129,115800,18855340,6180,6180,6180,6180,2
|
|
20231129,115700,18842980,6180,6180,6180,6180,1
|
|
20231129,115600,18836800,6170,6180,6180,6170,52
|
|
20231129,115500,18515940,6180,6180,6180,6180,161
|
|
20231129,115400,17520960,6180,6180,6180,6180,2
|
|
20231129,115300,17508600,6180,6180,6180,6180,2
|
|
20231129,115200,17496240,6180,6180,6180,6180,1
|
|
20231129,115100,17490060,6180,6180,6180,6180,2
|
|
20231129,115000,17477700,6180,6180,6180,6180,1
|
|
20231129,114900,17471520,6180,6180,6180,6180,2
|
|
20231129,114800,17459160,6180,6180,6180,6180,1
|
|
20231129,114700,17452980,6180,6180,6180,6180,2
|
|
20231129,114600,17440620,6180,6180,6180,6180,69
|
|
20231129,114500,17014200,6180,6180,6180,6180,1
|
|
20231129,114400,17008020,6180,6180,6180,6180,2
|
|
20231129,114300,16995660,6170,6180,6180,6170,341
|
|
20231129,114200,14891680,6180,6180,6180,6180,2
|
|
20231129,114100,14879320,6180,6180,6180,6180,2
|
|
20231129,114000,14866960,6180,6180,6180,6180,1
|
|
20231129,113900,14860780,6180,6180,6180,6180,302
|
|
20231129,113800,12994420,6180,6180,6180,6180,1
|
|
20231129,113700,12988240,6180,6180,6180,6180,2
|
|
20231129,113600,12975880,6180,6170,6180,6170,282
|
|
20231129,113500,11235920,6180,6180,6180,6180,1
|
|
20231129,113400,11229740,6180,6180,6180,6180,2
|
|
20231129,113300,11217380,6180,6180,6180,6180,1
|
|
20231129,113200,11211200,6170,6180,6180,6170,102
|
|
20231129,113100,10581840,6180,6180,6180,6180,4
|
|
20231129,113000,10557120,6180,6180,6180,6180,2
|
|
20231129,112900,10544760,6170,6180,6180,6170,3
|
|
20231129,112800,10526230,6180,6180,6180,6180,1
|
|
20231129,112700,10520050,6180,6180,6180,6180,2
|
|
20231129,112600,10507690,6180,6180,6180,6180,1
|
|
20231129,112500,10501510,6180,6180,6180,6180,2
|
|
20231129,112400,10489150,6180,6180,6180,6180,2
|
|
20231129,112300,10476790,6180,6180,6180,6180,1
|
|
20231129,112200,10470610,6170,6180,6180,6170,122
|
|
20231129,112100,9717650,6180,6180,6180,6180,1
|
|
20231129,112000,9711470,6180,6180,6180,6180,2
|
|
20231129,111900,9699110,6180,6180,6180,6180,2
|
|
20231129,111800,9686750,6180,6180,6180,6180,1
|
|
20231129,111700,9680570,6180,6180,6180,6180,2
|
|
20231129,111600,9668210,6180,6180,6180,6180,1
|
|
20231129,111500,9662030,6180,6180,6180,6180,2
|
|
20231129,111400,9649670,6180,6180,6180,6180,2
|
|
20231129,111300,9637310,6180,6180,6180,6180,1
|
|
20231129,111200,9631130,6180,6180,6180,6180,2
|
|
20231129,111100,9618770,6180,6180,6180,6180,1
|
|
20231129,111000,9612590,6180,6180,6180,6180,2
|
|
20231129,110900,9600230,6180,6180,6180,6180,10
|
|
20231129,110800,9538430,6180,6180,6180,6180,2
|
|
20231129,110700,9526070,6180,6180,6180,6180,17
|
|
20231129,110600,9421010,6180,6180,6180,6180,1
|
|
20231129,110500,9414830,6180,6180,6180,6180,2
|
|
20231129,110400,9402470,6180,6180,6180,6180,1
|
|
20231129,110300,9396290,6180,6180,6180,6180,2
|
|
20231129,110200,9383930,6180,6180,6180,6180,2
|
|
20231129,110100,9371570,6180,6180,6180,6180,1
|
|
20231129,110000,9365390,6180,6180,6180,6180,2
|
|
20231129,105900,9353030,6180,6180,6180,6180,1
|
|
20231129,105800,9346850,6180,6180,6180,6180,7
|
|
20231129,105700,9303590,6180,6180,6180,6180,2
|
|
20231129,105600,9291230,6180,6180,6180,6180,1
|
|
20231129,105500,9285050,6180,6180,6180,6180,2
|
|
20231129,105400,9272690,6180,6180,6180,6180,1
|
|
20231129,105300,9266510,6180,6180,6180,6180,2
|
|
20231129,105200,9254150,6180,6180,6180,6180,1
|
|
20231129,105100,9247970,6180,6180,6180,6180,2
|
|
20231129,105000,9235610,6180,6180,6180,6180,2
|
|
20231129,104900,9223250,6170,6170,6170,6170,1
|
|
20231129,104800,9217080,6170,6170,6170,6170,2
|
|
20231129,104700,9204740,6180,6180,6180,6180,1
|
|
20231129,104600,9198560,6170,6170,6170,6170,83
|
|
20231129,104500,8686450,6170,6170,6170,6170,2
|
|
20231129,104400,8674110,6170,6170,6170,6170,1
|
|
20231129,104300,8667940,6170,6170,6170,6170,2
|
|
20231129,104200,8655600,6170,6170,6170,6170,1
|
|
20231129,104100,8649430,6170,6170,6170,6170,4
|
|
20231129,104000,8624750,6170,6170,6170,6170,2
|
|
20231129,103900,8612410,6170,6170,6170,6170,1
|
|
20231129,103800,8606240,6170,6170,6170,6170,2
|
|
20231129,103700,8593900,6170,6170,6170,6170,1
|
|
20231129,103600,8587730,6170,6170,6170,6170,2
|
|
20231129,103500,8575390,6170,6170,6170,6170,1
|
|
20231129,103400,8569220,6170,6170,6170,6170,2
|
|
20231129,103300,8556880,6170,6170,6170,6170,2
|
|
20231129,103200,8544540,6170,6170,6170,6170,1
|
|
20231129,103100,8538370,6170,6170,6170,6170,2
|
|
20231129,103000,8526030,6170,6170,6170,6170,1
|
|
20231129,102900,8519860,6170,6170,6170,6170,2
|
|
20231129,102800,8507520,6170,6170,6170,6170,2
|
|
20231129,102700,8495180,6170,6170,6170,6170,1
|
|
20231129,102600,8489010,6180,6180,6180,6180,2
|
|
20231129,102500,8476650,6180,6150,6180,6150,13
|
|
20231129,102400,8396520,6180,6180,6180,6180,2
|
|
20231129,102300,8384160,6180,6180,6180,6180,2
|
|
20231129,102200,8371800,6180,6180,6180,6180,1
|
|
20231129,102100,8365620,6180,6180,6180,6180,2
|
|
20231129,102000,8353260,6180,6180,6180,6180,1
|
|
20231129,101900,8347080,6180,6180,6180,6180,2
|
|
20231129,101800,8334720,6180,6180,6180,6180,2
|
|
20231129,101700,8322360,6180,6180,6180,6180,1
|
|
20231129,101600,8316180,6180,6180,6180,6180,2
|
|
20231129,101500,8303820,6180,6180,6180,6180,1
|
|
20231129,101400,8297640,6180,6180,6180,6180,2
|
|
20231129,101300,8285280,6180,6180,6180,6180,1
|
|
20231129,101200,8279100,6180,6180,6180,6180,2
|
|
20231129,101100,8266740,6180,6180,6180,6180,2
|
|
20231129,101000,8254380,6180,6180,6180,6180,1
|
|
20231129,100900,8248200,6180,6180,6180,6180,2
|
|
20231129,100800,8235840,6180,6180,6180,6180,1
|
|
20231129,100700,8229660,6180,6180,6180,6180,3
|
|
20231129,100600,8211120,6180,6180,6180,6180,2
|
|
20231129,100500,8198760,6180,6180,6180,6180,1
|
|
20231129,100400,8192580,6180,6180,6180,6180,2
|
|
20231129,100300,8180220,6180,6180,6180,6180,1
|
|
20231129,100200,8174040,6180,6180,6180,6180,2
|
|
20231129,100100,8161680,6180,6180,6180,6180,2
|
|
20231129,100000,8149320,6140,6180,6180,6140,251
|
|
20231129,095900,6608140,6180,6180,6180,6180,2
|
|
20231129,095800,6595780,6180,6180,6180,6180,1
|
|
20231129,095700,6589600,6180,6180,6180,6180,2
|
|
20231129,095600,6577240,6180,6180,6180,6180,1
|
|
20231129,095500,6571060,6180,6180,6180,6180,18
|
|
20231129,095400,6459820,6180,6180,6180,6180,2
|
|
20231129,095300,6447460,6170,6170,6170,6170,1
|
|
20231129,095200,6441290,6140,6180,6180,6140,30
|
|
20231129,095100,6256800,6180,6180,6180,6180,2
|
|
20231129,095000,6244440,6180,6180,6180,6180,2
|
|
20231129,094900,6232080,6180,6180,6180,6180,2
|
|
20231129,094800,6219720,6180,6180,6180,6180,1
|
|
20231129,094700,6213540,6180,6180,6180,6180,2
|
|
20231129,094600,6201180,6180,6180,6180,6180,1
|
|
20231129,094500,6195000,6180,6180,6180,6180,2
|
|
20231129,094400,6182640,6180,6180,6180,6180,1
|
|
20231129,094300,6176460,6170,6170,6170,6170,1
|
|
20231129,094200,6170290,6180,6180,6180,6180,1
|
|
20231129,094100,6164110,6150,6150,6150,6150,2
|
|
20231129,094000,6151810,6150,6190,6190,6150,75
|
|
20231129,093900,5690480,6190,6190,6190,6190,1
|
|
20231129,093800,5684290,6190,6190,6190,6190,2
|
|
20231129,093700,5671910,6190,6190,6190,6190,1
|
|
20231129,093600,5665720,6190,6190,6190,6190,2
|
|
20231129,093500,5653340,6190,6190,6190,6190,1
|
|
20231129,093400,5647150,6190,6190,6190,6190,2
|
|
20231129,093300,5634770,6190,6190,6190,6190,3
|
|
20231129,093200,5616200,6190,6190,6190,6190,1
|
|
20231129,093100,5610010,6190,6190,6190,6190,3
|
|
20231129,093000,5591440,6190,6190,6190,6190,1
|
|
20231129,092900,5585250,6190,6190,6190,6190,2
|
|
20231129,092800,5572870,6190,6190,6190,6190,2
|
|
20231129,092700,5560490,6180,6180,6180,6180,1
|
|
20231129,092600,5554310,6180,6180,6180,6180,2
|
|
20231129,092500,5541950,6180,6180,6180,6180,1
|
|
20231129,092400,5535770,6190,6190,6190,6190,2
|
|
20231129,092300,5523390,6190,6190,6190,6190,2
|
|
20231129,092200,5511010,6200,6190,6200,6190,113
|
|
20231129,092100,4811210,6180,6170,6180,6140,339
|
|
20231129,092000,2722250,6170,6170,6170,6170,1
|
|
20231129,091900,2716080,6170,6170,6170,6170,2
|
|
20231129,091800,2703740,6170,6170,6170,6170,2
|
|
20231129,091700,2691400,6170,6170,6170,6170,2
|
|
20231129,091600,2679060,6170,6170,6170,6170,2
|
|
20231129,091500,2666720,6170,6170,6170,6170,1
|
|
20231129,091400,2660550,6170,6170,6170,6170,2
|
|
20231129,091300,2648210,6170,6170,6170,6170,1
|
|
20231129,091200,2642040,6140,6180,6180,6140,256
|
|
20231129,091100,1068900,6180,6180,6180,6180,2
|
|
20231129,091000,1056540,6180,6180,6180,6180,1
|
|
20231129,090900,1050360,6180,6180,6180,6180,2
|
|
20231129,090800,1038000,6140,6180,6180,6140,18
|
|
20231129,090700,927440,6140,6190,6190,6140,3
|
|
20231129,090600,908920,6190,6190,6190,6190,2
|
|
20231129,090500,896540,6190,6190,6190,6190,1
|
|
20231129,090400,890350,6190,6190,6190,6190,2
|
|
20231129,090300,877970,6190,6190,6190,6190,1
|
|
20231129,090200,871780,6190,6130,6190,6130,62
|
|
20231129,090100,491600,6130,6130,6130,6130,12
|
|
20231129,090000,418040,6130,6190,6190,6130,68
|