684 lines
32 KiB
CSV
684 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231120,202100,789338610,6150,6150,6150,6150,1983
|
|
20231120,202000,789338610,6150,6150,6150,6150,0
|
|
20231120,201900,789338610,6150,6150,6150,6150,0
|
|
20231120,201800,789338610,6150,6150,6150,6150,0
|
|
20231120,201700,789338610,6150,6150,6150,6150,0
|
|
20231120,201600,789338610,6150,6150,6150,6150,0
|
|
20231120,201500,789338610,6150,6150,6150,6150,0
|
|
20231120,201400,789338610,6150,6150,6150,6150,0
|
|
20231120,201300,789338610,6150,6150,6150,6150,0
|
|
20231120,201200,789338610,6150,6150,6150,6150,0
|
|
20231120,201100,789338610,6150,6150,6150,6150,0
|
|
20231120,201000,789338610,6150,6150,6150,6150,0
|
|
20231120,200900,789338610,6150,6150,6150,6150,0
|
|
20231120,200800,789338610,6150,6150,6150,6150,0
|
|
20231120,200700,789338610,6150,6150,6150,6150,0
|
|
20231120,200600,789338610,6150,6150,6150,6150,0
|
|
20231120,200500,789338610,6150,6150,6150,6150,0
|
|
20231120,200400,789338610,6150,6150,6150,6150,0
|
|
20231120,200300,789338610,6150,6150,6150,6150,0
|
|
20231120,200200,789338610,6150,6150,6150,6150,0
|
|
20231120,200100,789338610,6150,6150,6150,6150,0
|
|
20231120,200000,789338610,6150,6150,6150,6150,0
|
|
20231120,195900,789338610,6150,6150,6150,6150,0
|
|
20231120,195800,789338610,6150,6150,6150,6150,0
|
|
20231120,195700,789338610,6150,6150,6150,6150,0
|
|
20231120,195600,789338610,6150,6150,6150,6150,0
|
|
20231120,195500,789338610,6150,6150,6150,6150,0
|
|
20231120,195400,789338610,6150,6150,6150,6150,0
|
|
20231120,195300,789338610,6150,6150,6150,6150,0
|
|
20231120,195200,789338610,6150,6150,6150,6150,0
|
|
20231120,195100,789338610,6150,6150,6150,6150,1983
|
|
20231120,195000,789338610,6150,6150,6150,6150,0
|
|
20231120,194900,789338610,6150,6150,6150,6150,0
|
|
20231120,194800,789338610,6150,6150,6150,6150,0
|
|
20231120,194700,789338610,6150,6150,6150,6150,0
|
|
20231120,194600,789338610,6150,6150,6150,6150,0
|
|
20231120,194500,789338610,6150,6150,6150,6150,0
|
|
20231120,194400,789338610,6150,6150,6150,6150,0
|
|
20231120,194300,789338610,6150,6150,6150,6150,0
|
|
20231120,194200,789338610,6150,6150,6150,6150,0
|
|
20231120,194100,789338610,6150,6150,6150,6150,0
|
|
20231120,194000,789338610,6150,6150,6150,6150,0
|
|
20231120,193900,789338610,6150,6150,6150,6150,0
|
|
20231120,193800,789338610,6150,6150,6150,6150,0
|
|
20231120,193700,789338610,6150,6150,6150,6150,0
|
|
20231120,193600,789338610,6150,6150,6150,6150,0
|
|
20231120,193500,789338610,6150,6150,6150,6150,0
|
|
20231120,193400,789338610,6150,6150,6150,6150,0
|
|
20231120,193300,789338610,6150,6150,6150,6150,0
|
|
20231120,193200,789338610,6150,6150,6150,6150,0
|
|
20231120,193100,789338610,6150,6150,6150,6150,0
|
|
20231120,193000,789338610,6150,6150,6150,6150,0
|
|
20231120,192900,789338610,6150,6150,6150,6150,0
|
|
20231120,192800,789338610,6150,6150,6150,6150,0
|
|
20231120,192700,789338610,6150,6150,6150,6150,0
|
|
20231120,192600,789338610,6150,6150,6150,6150,0
|
|
20231120,192500,789338610,6150,6150,6150,6150,0
|
|
20231120,192400,789338610,6150,6150,6150,6150,0
|
|
20231120,192300,789338610,6150,6150,6150,6150,0
|
|
20231120,192200,789338610,6150,6150,6150,6150,0
|
|
20231120,192100,789338610,6150,6150,6150,6150,1983
|
|
20231120,192000,789338610,6150,6150,6150,6150,0
|
|
20231120,191900,789338610,6150,6150,6150,6150,0
|
|
20231120,191800,789338610,6150,6150,6150,6150,0
|
|
20231120,191700,789338610,6150,6150,6150,6150,0
|
|
20231120,191600,789338610,6150,6150,6150,6150,0
|
|
20231120,191500,789338610,6150,6150,6150,6150,0
|
|
20231120,191400,789338610,6150,6150,6150,6150,0
|
|
20231120,191300,789338610,6150,6150,6150,6150,0
|
|
20231120,191200,789338610,6150,6150,6150,6150,0
|
|
20231120,191100,789338610,6150,6150,6150,6150,0
|
|
20231120,191000,789338610,6150,6150,6150,6150,0
|
|
20231120,190900,789338610,6150,6150,6150,6150,0
|
|
20231120,190800,789338610,6150,6150,6150,6150,0
|
|
20231120,190700,789338610,6150,6150,6150,6150,0
|
|
20231120,190600,789338610,6150,6150,6150,6150,0
|
|
20231120,190500,789338610,6150,6150,6150,6150,0
|
|
20231120,190400,789338610,6150,6150,6150,6150,0
|
|
20231120,190300,789338610,6150,6150,6150,6150,0
|
|
20231120,190200,789338610,6150,6150,6150,6150,0
|
|
20231120,190100,789338610,6150,6150,6150,6150,0
|
|
20231120,190000,789338610,6150,6150,6150,6150,0
|
|
20231120,185900,789338610,6150,6150,6150,6150,0
|
|
20231120,185800,789338610,6150,6150,6150,6150,0
|
|
20231120,185700,789338610,6150,6150,6150,6150,0
|
|
20231120,185600,789338610,6150,6150,6150,6150,0
|
|
20231120,185500,789338610,6150,6150,6150,6150,0
|
|
20231120,185400,789338610,6150,6150,6150,6150,0
|
|
20231120,185300,789338610,6150,6150,6150,6150,0
|
|
20231120,185200,789338610,6150,6150,6150,6150,0
|
|
20231120,185100,789338610,6150,6150,6150,6150,1983
|
|
20231120,185000,789338610,6150,6150,6150,6150,0
|
|
20231120,184900,789338610,6150,6150,6150,6150,0
|
|
20231120,184800,789338610,6150,6150,6150,6150,0
|
|
20231120,184700,789338610,6150,6150,6150,6150,0
|
|
20231120,184600,789338610,6150,6150,6150,6150,0
|
|
20231120,184500,789338610,6150,6150,6150,6150,0
|
|
20231120,184400,789338610,6150,6150,6150,6150,0
|
|
20231120,184300,789338610,6150,6150,6150,6150,0
|
|
20231120,184200,789338610,6150,6150,6150,6150,0
|
|
20231120,184100,789338610,6150,6150,6150,6150,0
|
|
20231120,184000,789338610,6150,6150,6150,6150,0
|
|
20231120,183900,789338610,6150,6150,6150,6150,0
|
|
20231120,183800,789338610,6150,6150,6150,6150,0
|
|
20231120,183700,789338610,6150,6150,6150,6150,0
|
|
20231120,183600,789338610,6150,6150,6150,6150,0
|
|
20231120,183500,789338610,6150,6150,6150,6150,0
|
|
20231120,183400,789338610,6150,6150,6150,6150,0
|
|
20231120,183300,789338610,6150,6150,6150,6150,0
|
|
20231120,183200,789338610,6150,6150,6150,6150,0
|
|
20231120,183100,789338610,6150,6150,6150,6150,0
|
|
20231120,183000,789338610,6150,6150,6150,6150,0
|
|
20231120,182900,789338610,6150,6150,6150,6150,0
|
|
20231120,182800,789338610,6150,6150,6150,6150,0
|
|
20231120,182700,789338610,6150,6150,6150,6150,0
|
|
20231120,182600,789338610,6150,6150,6150,6150,0
|
|
20231120,182500,789338610,6150,6150,6150,6150,0
|
|
20231120,182400,789338610,6150,6150,6150,6150,0
|
|
20231120,182300,789338610,6150,6150,6150,6150,0
|
|
20231120,182200,789338610,6150,6150,6150,6150,0
|
|
20231120,182100,789338610,6150,6150,6150,6150,1983
|
|
20231120,182000,789338610,6150,6150,6150,6150,0
|
|
20231120,181900,789338610,6150,6150,6150,6150,0
|
|
20231120,181800,789338610,6150,6150,6150,6150,0
|
|
20231120,181700,789338610,6150,6150,6150,6150,0
|
|
20231120,181600,789338610,6150,6150,6150,6150,0
|
|
20231120,181500,789338610,6150,6150,6150,6150,0
|
|
20231120,181400,789338610,6150,6150,6150,6150,0
|
|
20231120,181300,789338610,6150,6150,6150,6150,0
|
|
20231120,181200,789338610,6150,6150,6150,6150,0
|
|
20231120,181100,789338610,6150,6150,6150,6150,0
|
|
20231120,181000,789338610,6150,6150,6150,6150,0
|
|
20231120,180900,789338610,6150,6150,6150,6150,0
|
|
20231120,180800,789338610,6150,6150,6150,6150,0
|
|
20231120,180700,789338610,6150,6150,6150,6150,0
|
|
20231120,180600,789338610,6150,6150,6150,6150,0
|
|
20231120,180500,789338610,6150,6150,6150,6150,0
|
|
20231120,180400,789338610,6150,6150,6150,6150,0
|
|
20231120,180300,789338610,6150,6150,6150,6150,0
|
|
20231120,180200,789338610,6150,6150,6150,6150,0
|
|
20231120,180100,789338610,6150,6150,6150,6150,0
|
|
20231120,180000,789338610,6150,6150,6150,6150,0
|
|
20231120,175900,789338610,6150,6150,6150,6150,0
|
|
20231120,175800,789338610,6150,6150,6150,6150,0
|
|
20231120,175700,789338610,6150,6150,6150,6150,0
|
|
20231120,175600,789338610,6150,6150,6150,6150,0
|
|
20231120,175500,789338610,6150,6150,6150,6150,0
|
|
20231120,175400,789338610,6150,6150,6150,6150,0
|
|
20231120,175300,789338610,6150,6150,6150,6150,0
|
|
20231120,175200,789338610,6150,6150,6150,6150,0
|
|
20231120,175100,789338610,6150,6150,6150,6150,1983
|
|
20231120,175000,789338610,6150,6150,6150,6150,0
|
|
20231120,174900,789338610,6150,6150,6150,6150,0
|
|
20231120,174800,789338610,6150,6150,6150,6150,0
|
|
20231120,174700,789338610,6150,6150,6150,6150,0
|
|
20231120,174600,789338610,6150,6150,6150,6150,0
|
|
20231120,174500,789338610,6150,6150,6150,6150,0
|
|
20231120,174400,789338610,6150,6150,6150,6150,0
|
|
20231120,174300,789338610,6150,6150,6150,6150,0
|
|
20231120,174200,789338610,6150,6150,6150,6150,0
|
|
20231120,174100,789338610,6150,6150,6150,6150,0
|
|
20231120,174000,789338610,6150,6150,6150,6150,0
|
|
20231120,173900,789338610,6150,6150,6150,6150,0
|
|
20231120,173800,789338610,6150,6150,6150,6150,0
|
|
20231120,173700,789338610,6150,6150,6150,6150,0
|
|
20231120,173600,789338610,6150,6150,6150,6150,0
|
|
20231120,173500,789338610,6150,6150,6150,6150,0
|
|
20231120,173400,789338610,6150,6150,6150,6150,0
|
|
20231120,173300,789338610,6150,6150,6150,6150,0
|
|
20231120,173200,789338610,6150,6150,6150,6150,0
|
|
20231120,173100,789338610,6150,6150,6150,6150,0
|
|
20231120,173000,789338610,6150,6150,6150,6150,0
|
|
20231120,172900,789338610,6150,6150,6150,6150,0
|
|
20231120,172800,789338610,6150,6150,6150,6150,0
|
|
20231120,172700,789338610,6150,6150,6150,6150,0
|
|
20231120,172600,789338610,6150,6150,6150,6150,0
|
|
20231120,172500,789338610,6150,6150,6150,6150,0
|
|
20231120,172400,789338610,6150,6150,6150,6150,0
|
|
20231120,172300,789338610,6150,6150,6150,6150,0
|
|
20231120,172200,789338610,6150,6150,6150,6150,0
|
|
20231120,172100,789338610,6150,6150,6150,6150,1983
|
|
20231120,172000,789338610,6150,6150,6150,6150,0
|
|
20231120,171900,789338610,6150,6150,6150,6150,0
|
|
20231120,171800,789338610,6150,6150,6150,6150,0
|
|
20231120,171700,789338610,6150,6150,6150,6150,0
|
|
20231120,171600,789338610,6150,6150,6150,6150,0
|
|
20231120,171500,789338610,6150,6150,6150,6150,0
|
|
20231120,171400,789338610,6150,6150,6150,6150,0
|
|
20231120,171300,789338610,6150,6150,6150,6150,0
|
|
20231120,171200,789338610,6150,6150,6150,6150,0
|
|
20231120,171100,789338610,6150,6150,6150,6150,0
|
|
20231120,171000,789338610,6150,6150,6150,6150,0
|
|
20231120,170900,789338610,6150,6150,6150,6150,0
|
|
20231120,170800,789338610,6150,6150,6150,6150,0
|
|
20231120,170700,789338610,6150,6150,6150,6150,0
|
|
20231120,170600,789338610,6150,6150,6150,6150,0
|
|
20231120,170500,789338610,6150,6150,6150,6150,0
|
|
20231120,170400,789338610,6150,6150,6150,6150,0
|
|
20231120,170300,789338610,6150,6150,6150,6150,0
|
|
20231120,170200,789338610,6150,6150,6150,6150,0
|
|
20231120,170100,789338610,6150,6150,6150,6150,0
|
|
20231120,170000,789338610,6150,6150,6150,6150,0
|
|
20231120,165900,789338610,6150,6150,6150,6150,0
|
|
20231120,165800,789338610,6150,6150,6150,6150,0
|
|
20231120,165700,789338610,6150,6150,6150,6150,0
|
|
20231120,165600,789338610,6150,6150,6150,6150,0
|
|
20231120,165500,789338610,6150,6150,6150,6150,0
|
|
20231120,165400,789338610,6150,6150,6150,6150,0
|
|
20231120,165300,789338610,6150,6150,6150,6150,0
|
|
20231120,165200,789338610,6150,6150,6150,6150,0
|
|
20231120,165100,789338610,6150,6150,6150,6150,1983
|
|
20231120,165000,789338610,6150,6150,6150,6150,0
|
|
20231120,164900,789338610,6150,6150,6150,6150,0
|
|
20231120,164800,789338610,6150,6150,6150,6150,0
|
|
20231120,164700,789338610,6150,6150,6150,6150,0
|
|
20231120,164600,789338610,6150,6150,6150,6150,0
|
|
20231120,164500,789338610,6150,6150,6150,6150,0
|
|
20231120,164400,789338610,6150,6150,6150,6150,0
|
|
20231120,164300,789338610,6150,6150,6150,6150,0
|
|
20231120,164200,789338610,6150,6150,6150,6150,0
|
|
20231120,164100,789338610,6150,6150,6150,6150,0
|
|
20231120,164000,789338610,6150,6150,6150,6150,0
|
|
20231120,163900,789338610,6150,6150,6150,6150,0
|
|
20231120,163800,789338610,6150,6150,6150,6150,0
|
|
20231120,163700,789338610,6150,6150,6150,6150,0
|
|
20231120,163600,789338610,6150,6150,6150,6150,0
|
|
20231120,163500,789338610,6150,6150,6150,6150,0
|
|
20231120,163400,789338610,6150,6150,6150,6150,0
|
|
20231120,163300,789338610,6150,6150,6150,6150,0
|
|
20231120,163200,789338610,6150,6150,6150,6150,0
|
|
20231120,163100,789338610,6150,6150,6150,6150,0
|
|
20231120,163000,789338610,6150,6150,6150,6150,0
|
|
20231120,162900,789338610,6150,6150,6150,6150,0
|
|
20231120,162800,789338610,6150,6150,6150,6150,0
|
|
20231120,162700,789338610,6150,6150,6150,6150,0
|
|
20231120,162600,789338610,6150,6150,6150,6150,0
|
|
20231120,162500,789338610,6150,6150,6150,6150,0
|
|
20231120,162400,789338610,6150,6150,6150,6150,0
|
|
20231120,162300,789338610,6150,6150,6150,6150,0
|
|
20231120,162200,789338610,6150,6150,6150,6150,0
|
|
20231120,162100,789338610,6150,6150,6150,6150,1983
|
|
20231120,162000,789338610,6150,6150,6150,6150,0
|
|
20231120,161900,789338610,6150,6150,6150,6150,0
|
|
20231120,161800,789338610,6150,6150,6150,6150,0
|
|
20231120,161700,789338610,6150,6150,6150,6150,0
|
|
20231120,161600,789338610,6150,6150,6150,6150,0
|
|
20231120,161500,789338610,6150,6150,6150,6150,0
|
|
20231120,161400,789338610,6150,6150,6150,6150,0
|
|
20231120,161300,789338610,6150,6150,6150,6150,0
|
|
20231120,161200,789338610,6150,6150,6150,6150,0
|
|
20231120,161100,789338610,6150,6150,6150,6150,0
|
|
20231120,161000,789338610,6150,6150,6150,6150,0
|
|
20231120,160900,789338610,6150,6150,6150,6150,0
|
|
20231120,160800,789338610,6150,6150,6150,6150,0
|
|
20231120,160700,789338610,6150,6150,6150,6150,0
|
|
20231120,160600,789338610,6150,6150,6150,6150,0
|
|
20231120,160500,789338610,6150,6150,6150,6150,0
|
|
20231120,160400,789338610,6150,6150,6150,6150,0
|
|
20231120,160300,789338610,6150,6150,6150,6150,0
|
|
20231120,160200,789338610,6150,6150,6150,6150,0
|
|
20231120,160100,789338610,6150,6150,6150,6150,0
|
|
20231120,160000,789338610,6150,6150,6150,6150,0
|
|
20231120,155900,789338610,6150,6150,6150,6150,0
|
|
20231120,155800,789338610,6150,6150,6150,6150,0
|
|
20231120,155700,789338610,6150,6150,6150,6150,0
|
|
20231120,155600,789338610,6150,6150,6150,6150,0
|
|
20231120,155500,789338610,6150,6150,6150,6150,0
|
|
20231120,155400,789338610,6150,6150,6150,6150,0
|
|
20231120,155300,789338610,6150,6150,6150,6150,0
|
|
20231120,155200,789338610,6150,6150,6150,6150,0
|
|
20231120,155100,789338610,6150,6150,6150,6150,1983
|
|
20231120,155000,789338610,6150,6150,6150,6150,0
|
|
20231120,154900,789338610,6150,6150,6150,6150,0
|
|
20231120,154800,789338610,6150,6150,6150,6150,0
|
|
20231120,154700,789338610,6150,6150,6150,6150,0
|
|
20231120,154600,789338610,6150,6150,6150,6150,0
|
|
20231120,154500,789338610,6150,6150,6150,6150,0
|
|
20231120,154400,789338610,6150,6150,6150,6150,0
|
|
20231120,154300,789338610,6150,6150,6150,6150,0
|
|
20231120,154200,789338610,6150,6150,6150,6150,0
|
|
20231120,154100,789338610,6150,6150,6150,6150,0
|
|
20231120,154000,789338610,6150,6150,6150,6150,0
|
|
20231120,153900,789338610,6150,6150,6150,6150,0
|
|
20231120,153800,789338610,6150,6150,6150,6150,0
|
|
20231120,153700,789338610,6150,6150,6150,6150,0
|
|
20231120,153600,789338610,6150,6150,6150,6150,0
|
|
20231120,153500,789338610,6150,6150,6150,6150,0
|
|
20231120,153400,789338610,6150,6150,6150,6150,0
|
|
20231120,153300,789338610,6150,6150,6150,6150,0
|
|
20231120,153200,789338610,6150,6150,6150,6150,0
|
|
20231120,153100,789338610,6150,6150,6150,6150,0
|
|
20231120,153000,789338610,6150,6150,6150,6150,1983
|
|
20231120,152900,777143160,6190,6190,6190,6190,0
|
|
20231120,152800,777143160,6190,6190,6190,6190,0
|
|
20231120,152700,777143160,6190,6190,6190,6190,0
|
|
20231120,152600,777143160,6190,6190,6190,6190,0
|
|
20231120,152500,777143160,6190,6190,6190,6190,0
|
|
20231120,152400,777143160,6190,6190,6190,6190,0
|
|
20231120,152300,777143160,6190,6190,6190,6190,0
|
|
20231120,152200,777143160,6190,6190,6190,6190,0
|
|
20231120,152100,777143160,6190,6190,6190,6190,0
|
|
20231120,152000,777143160,6190,6190,6190,6190,0
|
|
20231120,151900,777143160,6190,6150,6190,6150,4
|
|
20231120,151800,777118520,6160,6160,6160,6160,1
|
|
20231120,151700,777112360,6150,6190,6200,6150,240
|
|
20231120,151600,775629800,6180,6180,6180,6180,0
|
|
20231120,151500,775629800,6180,6180,6180,6180,0
|
|
20231120,151400,775629800,6180,6180,6180,6180,0
|
|
20231120,151300,775629800,6180,6170,6180,6170,380
|
|
20231120,151200,773281450,6150,6150,6150,6150,2
|
|
20231120,151100,773269150,6150,6150,6150,6150,0
|
|
20231120,151000,773269150,6150,6150,6150,6150,251
|
|
20231120,150900,771725500,6150,6130,6150,6130,129
|
|
20231120,150800,770934330,6130,6130,6130,6130,19
|
|
20231120,150700,770817860,6150,6160,6160,6150,390
|
|
20231120,150600,768419260,6160,6160,6160,6160,130
|
|
20231120,150500,767618460,6170,6180,6180,6170,1315
|
|
20231120,150400,759495520,6190,6180,6190,6180,201
|
|
20231120,150300,758253330,6190,6190,6190,6180,880
|
|
20231120,150200,752807300,6190,6190,6190,6190,120
|
|
20231120,150100,752064500,6200,6200,6200,6200,0
|
|
20231120,150000,752064500,6200,6200,6200,6200,291
|
|
20231120,145900,750260300,6200,6200,6200,6200,23
|
|
20231120,145800,750117700,6200,6200,6200,6200,99
|
|
20231120,145700,749503900,6200,6190,6200,6190,54
|
|
20231120,145600,749169400,6190,6190,6190,6190,241
|
|
20231120,145500,747677610,6200,6200,6220,6200,259
|
|
20231120,145400,746071790,6200,6190,6200,6180,257
|
|
20231120,145300,744481320,6190,6210,6210,6190,523
|
|
20231120,145200,741241620,6210,6210,6210,6210,36
|
|
20231120,145100,741018060,6220,6220,6220,6220,0
|
|
20231120,145000,741018060,6220,6220,6220,6220,0
|
|
20231120,144900,741018060,6220,6220,6220,6220,17
|
|
20231120,144800,740912320,6220,6200,6220,6200,2177
|
|
20231120,144700,727378640,6200,6180,6200,6180,1150
|
|
20231120,144600,720249640,6180,6210,6210,6170,1379
|
|
20231120,144500,711707600,6200,6200,6210,6200,6596
|
|
20231120,144400,670805790,6180,6190,6200,6180,1340
|
|
20231120,144300,662505520,6190,6160,6190,6160,1419
|
|
20231120,144200,653738430,6140,6140,6140,6140,0
|
|
20231120,144100,653738430,6140,6140,6140,6140,119
|
|
20231120,144000,653007770,6170,6170,6170,6170,251
|
|
20231120,143900,651459100,6150,6130,6150,6130,718
|
|
20231120,143800,647046140,6130,6130,6130,6130,0
|
|
20231120,143700,647046140,6130,6130,6130,6130,155
|
|
20231120,143600,646095990,6140,6140,6140,6140,1521
|
|
20231120,143500,636757050,6130,6140,6140,6130,308
|
|
20231120,143400,634868770,6130,6130,6140,6130,931
|
|
20231120,143300,629161640,6120,6090,6130,6090,6578
|
|
20231120,143200,589007720,6100,6080,6100,6080,5090
|
|
20231120,143100,558037120,6080,6080,6080,6080,0
|
|
20231120,143000,558037120,6080,6080,6080,6080,4
|
|
20231120,142900,558012800,6090,6090,6090,6090,0
|
|
20231120,142800,558012800,6090,6090,6090,6090,0
|
|
20231120,142700,558012800,6090,6090,6090,6090,0
|
|
20231120,142600,558012800,6090,6090,6090,6090,0
|
|
20231120,142500,558012800,6090,6090,6090,6090,0
|
|
20231120,142400,558012800,6090,6090,6090,6090,0
|
|
20231120,142300,558012800,6090,6090,6090,6090,0
|
|
20231120,142200,558012800,6090,6070,6090,6070,1300
|
|
20231120,142100,550117480,6070,6070,6070,6070,0
|
|
20231120,142000,550117480,6070,6070,6070,6070,0
|
|
20231120,141900,550117480,6070,6070,6070,6070,0
|
|
20231120,141800,550117480,6070,6070,6070,6070,377
|
|
20231120,141700,547829090,6070,6060,6070,6060,1538
|
|
20231120,141600,538495440,6060,6050,6060,6050,1000
|
|
20231120,141500,532436180,6030,6030,6030,6030,0
|
|
20231120,141400,532436180,6030,6030,6030,6030,600
|
|
20231120,141300,528818180,6030,6030,6030,6030,207
|
|
20231120,141200,527569970,6050,6050,6050,6050,100
|
|
20231120,141100,526964970,6050,6050,6050,6050,0
|
|
20231120,141000,526964970,6050,6050,6050,6050,0
|
|
20231120,140900,526964970,6050,6050,6050,6050,0
|
|
20231120,140800,526964970,6050,6050,6050,6050,0
|
|
20231120,140700,526964970,6050,6050,6050,6040,50
|
|
20231120,140600,526662480,6050,6050,6050,6050,0
|
|
20231120,140500,526662480,6050,6050,6050,6050,0
|
|
20231120,140400,526662480,6050,6050,6050,6050,0
|
|
20231120,140300,526662480,6050,6050,6050,6050,0
|
|
20231120,140200,526662480,6050,6050,6050,6050,1
|
|
20231120,140100,526656430,6050,6050,6050,6050,0
|
|
20231120,140000,526656430,6050,6050,6050,6050,3
|
|
20231120,135900,526638280,6050,6050,6050,6050,104
|
|
20231120,135800,526009080,6050,6050,6050,6050,1
|
|
20231120,135700,526003030,6050,6050,6050,6050,11
|
|
20231120,135600,525936480,6060,6060,6060,6060,29
|
|
20231120,135500,525760740,6050,6050,6050,6050,0
|
|
20231120,135400,525760740,6050,6080,6080,6050,170
|
|
20231120,135300,524729200,6080,6080,6080,6080,0
|
|
20231120,135200,524729200,6080,6080,6080,6080,0
|
|
20231120,135100,524729200,6080,6080,6080,6080,21
|
|
20231120,135000,524601520,6100,6090,6100,6090,2
|
|
20231120,134900,524589330,6080,6080,6080,6080,19
|
|
20231120,134800,524473810,6100,6100,6100,6100,0
|
|
20231120,134700,524473810,6100,6100,6100,6100,3
|
|
20231120,134600,524455510,6100,6100,6100,6100,0
|
|
20231120,134500,524455510,6100,6080,6100,6080,1151
|
|
20231120,134400,517445430,6080,6080,6080,6080,512
|
|
20231120,134300,514332470,6080,6080,6080,6080,1
|
|
20231120,134200,514326390,6080,6080,6080,6080,38
|
|
20231120,134100,514095350,6080,6080,6080,6080,0
|
|
20231120,134000,514095350,6080,6080,6080,6080,579
|
|
20231120,133900,510575030,6070,6070,6070,6070,100
|
|
20231120,133800,509968030,6080,6040,6080,6040,3469
|
|
20231120,133700,488943650,6040,6040,6040,6040,0
|
|
20231120,133600,488943650,6040,6040,6040,6040,0
|
|
20231120,133500,488943650,6040,6040,6040,6040,88
|
|
20231120,133400,488412130,6040,6040,6040,6040,27
|
|
20231120,133300,488249050,6040,6040,6040,6040,1
|
|
20231120,133200,488243010,6030,6030,6030,6030,1
|
|
20231120,133100,488236980,6030,6030,6030,6030,0
|
|
20231120,133000,488236980,6030,6030,6030,6030,0
|
|
20231120,132900,488236980,6030,6030,6030,6030,0
|
|
20231120,132800,488236980,6030,6030,6030,6030,0
|
|
20231120,132700,488236980,6030,6030,6030,6030,0
|
|
20231120,132600,488236980,6030,6030,6030,6030,0
|
|
20231120,132500,488236980,6030,6030,6030,6030,172
|
|
20231120,132400,487199820,6020,6020,6020,6020,0
|
|
20231120,132300,487199820,6020,6020,6020,6020,0
|
|
20231120,132200,487199820,6020,6020,6020,6020,0
|
|
20231120,132100,487199820,6020,6020,6020,6020,0
|
|
20231120,132000,487199820,6020,6020,6020,6020,258
|
|
20231120,131900,485646660,6010,6010,6010,6010,0
|
|
20231120,131800,485646660,6010,6010,6010,6010,0
|
|
20231120,131700,485646660,6010,6010,6010,6010,0
|
|
20231120,131600,485646660,6010,6010,6010,6010,1
|
|
20231120,131500,485640650,6010,6020,6020,6010,680
|
|
20231120,131400,481547450,6010,6010,6010,6010,0
|
|
20231120,131300,481547450,6010,6010,6010,6010,0
|
|
20231120,131200,481547450,6010,6010,6010,6010,0
|
|
20231120,131100,481547450,6010,6010,6010,6010,6
|
|
20231120,131000,481511390,6010,6010,6010,6010,11
|
|
20231120,130900,481445280,6010,6010,6010,6010,0
|
|
20231120,130800,481445280,6010,6010,6010,6010,0
|
|
20231120,130700,481445280,6010,6010,6010,6010,0
|
|
20231120,130600,481445280,6010,6010,6010,6010,0
|
|
20231120,130500,481445280,6010,6010,6010,6010,4
|
|
20231120,130400,481421240,6010,6010,6010,6010,0
|
|
20231120,130300,481421240,6010,6010,6010,6010,16
|
|
20231120,130200,481325080,6020,6020,6020,6020,0
|
|
20231120,130100,481325080,6020,6020,6030,6020,110
|
|
20231120,130000,480662580,6020,6020,6020,6020,0
|
|
20231120,125900,480662580,6020,6020,6020,6020,0
|
|
20231120,125800,480662580,6020,6020,6020,6020,1
|
|
20231120,125700,480656560,6020,6020,6020,6020,1
|
|
20231120,125600,480650540,6030,6030,6030,6030,0
|
|
20231120,125500,480650540,6030,6030,6030,6030,0
|
|
20231120,125400,480650540,6030,6030,6030,6030,0
|
|
20231120,125300,480650540,6030,6030,6030,6030,0
|
|
20231120,125200,480650540,6030,6030,6030,6030,0
|
|
20231120,125100,480650540,6030,6030,6030,6030,0
|
|
20231120,125000,480650540,6030,6030,6030,6030,0
|
|
20231120,124900,480650540,6030,6030,6030,6030,0
|
|
20231120,124800,480650540,6030,6030,6030,6030,0
|
|
20231120,124700,480650540,6030,6030,6030,6030,0
|
|
20231120,124600,480650540,6030,6030,6030,6030,0
|
|
20231120,124500,480650540,6030,6030,6030,6030,0
|
|
20231120,124400,480650540,6030,6030,6030,6030,0
|
|
20231120,124300,480650540,6030,6030,6030,6030,0
|
|
20231120,124200,480650540,6030,6030,6030,6030,0
|
|
20231120,124100,480650540,6030,5990,6030,5990,192
|
|
20231120,124000,479499420,6030,6030,6030,6030,0
|
|
20231120,123900,479499420,6030,6030,6030,6030,0
|
|
20231120,123800,479499420,6030,5990,6030,5990,192
|
|
20231120,123700,478348300,6030,6030,6030,6030,0
|
|
20231120,123600,478348300,6030,6030,6030,6030,0
|
|
20231120,123500,478348300,6030,6030,6030,6030,0
|
|
20231120,123400,478348300,6030,6030,6030,6030,1
|
|
20231120,123300,478342270,6030,6030,6030,6030,0
|
|
20231120,123200,478342270,6030,6030,6030,6030,0
|
|
20231120,123100,478342270,6030,6030,6030,6030,17
|
|
20231120,123000,478239760,5990,5990,5990,5990,1
|
|
20231120,122900,478233770,5990,5990,5990,5990,0
|
|
20231120,122800,478233770,5990,6020,6030,5990,539
|
|
20231120,122700,475003520,6000,6000,6000,6000,1910
|
|
20231120,122600,463543520,5990,5990,5990,5990,0
|
|
20231120,122500,463543520,5990,5990,5990,5990,0
|
|
20231120,122400,463543520,5990,5990,5990,5990,0
|
|
20231120,122300,463543520,5990,5990,5990,5990,0
|
|
20231120,122200,463543520,5990,5990,5990,5990,3
|
|
20231120,122100,463525550,6030,6030,6030,6030,0
|
|
20231120,122000,463525550,6030,6030,6030,6030,0
|
|
20231120,121900,463525550,6030,6030,6030,6030,0
|
|
20231120,121800,463525550,6030,6030,6030,6030,0
|
|
20231120,121700,463525550,6030,6030,6030,6030,1
|
|
20231120,121600,463519520,5990,5990,5990,5990,0
|
|
20231120,121500,463519520,5990,6000,6000,5990,577
|
|
20231120,121400,460059390,6000,6020,6020,6000,655
|
|
20231120,121300,456124110,6000,6000,6000,6000,0
|
|
20231120,121200,456124110,6000,6000,6000,6000,0
|
|
20231120,121100,456124110,6000,6000,6000,6000,0
|
|
20231120,121000,456124110,6000,6000,6000,6000,0
|
|
20231120,120900,456124110,6000,6000,6000,6000,0
|
|
20231120,120800,456124110,6000,6000,6000,6000,59
|
|
20231120,120700,455770110,6000,6000,6000,6000,158
|
|
20231120,120600,454822110,6000,6000,6000,6000,0
|
|
20231120,120500,454822110,6000,6000,6000,6000,10
|
|
20231120,120400,454762110,6000,6000,6000,6000,0
|
|
20231120,120300,454762110,6000,6000,6000,6000,0
|
|
20231120,120200,454762110,6000,6000,6000,6000,0
|
|
20231120,120100,454762110,6000,6000,6000,6000,0
|
|
20231120,120000,454762110,6000,6000,6000,6000,1200
|
|
20231120,115900,447562110,6000,6000,6000,6000,0
|
|
20231120,115800,447562110,6000,6000,6000,6000,0
|
|
20231120,115700,447562110,6000,6000,6000,6000,0
|
|
20231120,115600,447562110,6000,6000,6000,6000,0
|
|
20231120,115500,447562110,6000,6000,6000,6000,0
|
|
20231120,115400,447562110,6000,6000,6000,6000,0
|
|
20231120,115300,447562110,6000,6020,6020,6000,61
|
|
20231120,115200,447195160,6030,6030,6030,6030,0
|
|
20231120,115100,447195160,6030,6030,6030,6030,0
|
|
20231120,115000,447195160,6030,6030,6030,6030,2
|
|
20231120,114900,447183100,6020,6020,6020,6020,0
|
|
20231120,114800,447183100,6020,6020,6020,6020,10
|
|
20231120,114700,447122900,6030,6030,6030,6030,0
|
|
20231120,114600,447122900,6030,6030,6030,6030,0
|
|
20231120,114500,447122900,6030,6030,6030,6030,0
|
|
20231120,114400,447122900,6030,6030,6030,6030,1
|
|
20231120,114300,447116870,6030,6030,6030,6030,0
|
|
20231120,114200,447116870,6030,6030,6030,6030,0
|
|
20231120,114100,447116870,6030,6030,6030,6030,0
|
|
20231120,114000,447116870,6030,6030,6030,6030,0
|
|
20231120,113900,447116870,6030,6030,6030,6030,0
|
|
20231120,113800,447116870,6030,6030,6030,6030,1
|
|
20231120,113700,447110840,6040,6040,6040,6040,0
|
|
20231120,113600,447110840,6040,6040,6040,6040,0
|
|
20231120,113500,447110840,6040,6040,6040,6040,0
|
|
20231120,113400,447110840,6040,6040,6040,6040,0
|
|
20231120,113300,447110840,6040,6040,6040,6040,0
|
|
20231120,113200,447110840,6040,6040,6040,6040,0
|
|
20231120,113100,447110840,6040,6040,6040,6040,0
|
|
20231120,113000,447110840,6040,6040,6040,6040,0
|
|
20231120,112900,447110840,6040,6040,6040,6040,0
|
|
20231120,112800,447110840,6040,6040,6040,6040,0
|
|
20231120,112700,447110840,6040,6040,6040,6040,0
|
|
20231120,112600,447110840,6040,6040,6040,6040,40
|
|
20231120,112500,446869240,6040,6040,6040,6040,0
|
|
20231120,112400,446869240,6040,6040,6040,6040,0
|
|
20231120,112300,446869240,6040,6040,6040,6040,0
|
|
20231120,112200,446869240,6040,6040,6040,6040,0
|
|
20231120,112100,446869240,6040,6040,6040,6040,60
|
|
20231120,112000,446506840,6040,6040,6040,6040,1
|
|
20231120,111900,446500800,6000,6000,6000,6000,278
|
|
20231120,111800,444832800,6010,6010,6010,6010,314
|
|
20231120,111700,442945660,6020,6020,6020,6020,0
|
|
20231120,111600,442945660,6020,6020,6020,6020,0
|
|
20231120,111500,442945660,6020,6020,6020,6020,0
|
|
20231120,111400,442945660,6020,6020,6020,6020,50
|
|
20231120,111300,442644660,6050,6050,6050,6050,0
|
|
20231120,111200,442644660,6050,6050,6050,6050,1
|
|
20231120,111100,442638610,6050,6020,6050,6020,3000
|
|
20231120,111000,424503640,6030,6030,6030,6030,0
|
|
20231120,110900,424503640,6030,6020,6030,6020,3
|
|
20231120,110800,424485570,5980,6000,6000,5980,404
|
|
20231120,110700,422069550,6000,6000,6000,6000,5
|
|
20231120,110600,422039550,6000,6000,6000,6000,0
|
|
20231120,110500,422039550,6000,6000,6000,6000,0
|
|
20231120,110400,422039550,6000,6000,6000,6000,242
|
|
20231120,110300,420587550,6000,6000,6000,6000,280
|
|
20231120,110200,418907550,6000,6000,6000,6000,0
|
|
20231120,110100,418907550,6000,6000,6000,6000,0
|
|
20231120,110000,418907550,6000,6010,6010,6000,421
|
|
20231120,105900,416381000,6030,6030,6030,6030,0
|
|
20231120,105800,416381000,6030,6030,6030,6030,0
|
|
20231120,105700,416381000,6030,6030,6030,6030,0
|
|
20231120,105600,416381000,6030,6030,6030,6030,0
|
|
20231120,105500,416381000,6030,6030,6030,6030,0
|
|
20231120,105400,416381000,6030,6030,6030,6030,0
|
|
20231120,105300,416381000,6030,6030,6030,6030,0
|
|
20231120,105200,416381000,6030,6030,6030,6030,0
|
|
20231120,105100,416381000,6030,6030,6030,6030,0
|
|
20231120,105000,416381000,6030,6030,6030,6030,0
|
|
20231120,104900,416381000,6030,6030,6030,6030,0
|
|
20231120,104800,416381000,6030,6030,6030,6030,0
|
|
20231120,104700,416381000,6030,6020,6030,6020,189
|
|
20231120,104600,415241640,6020,6020,6020,6020,0
|
|
20231120,104500,415241640,6020,6020,6020,6020,0
|
|
20231120,104400,415241640,6020,6020,6020,6020,1
|
|
20231120,104300,415235620,6020,6020,6020,6020,0
|
|
20231120,104200,415235620,6020,6020,6020,6020,0
|
|
20231120,104100,415235620,6020,6020,6020,6020,0
|
|
20231120,104000,415235620,6020,6020,6020,6020,1
|
|
20231120,103900,415229600,6020,6020,6020,6020,1
|
|
20231120,103800,415223580,6010,6010,6010,6010,0
|
|
20231120,103700,415223580,6010,5990,6010,5990,361
|
|
20231120,103600,413057150,5980,5980,5980,5980,537
|
|
20231120,103500,409845890,5980,5980,5980,5980,50
|
|
20231120,103400,409546890,6000,6000,6000,6000,20
|
|
20231120,103300,409426890,6010,6010,6010,6010,0
|
|
20231120,103200,409426890,6010,6010,6010,6010,135
|
|
20231120,103100,408615540,6020,6020,6020,6020,0
|
|
20231120,103000,408615540,6020,6020,6020,6020,0
|
|
20231120,102900,408615540,6020,6020,6020,6020,220
|
|
20231120,102800,407291140,6020,6020,6020,6020,11
|
|
20231120,102700,407224920,6080,6080,6080,6080,0
|
|
20231120,102600,407224920,6080,6070,6080,6070,500
|
|
20231120,102500,404185690,6080,6080,6080,6080,0
|
|
20231120,102400,404185690,6080,6080,6080,6080,0
|
|
20231120,102300,404185690,6080,6080,6080,6080,0
|
|
20231120,102200,404185690,6080,6080,6080,6080,1
|
|
20231120,102100,404179610,6080,6070,6080,6070,82
|
|
20231120,102000,403681600,6070,6070,6070,6070,0
|
|
20231120,101900,403681600,6070,6070,6070,6070,5
|
|
20231120,101800,403651250,6040,6040,6040,6040,0
|
|
20231120,101700,403651250,6040,6040,6040,6040,3
|
|
20231120,101600,403633130,6030,6040,6040,6030,100
|
|
20231120,101500,403029160,6030,6030,6030,6030,0
|
|
20231120,101400,403029160,6030,6030,6030,6030,0
|
|
20231120,101300,403029160,6030,6030,6030,6030,90
|
|
20231120,101200,402486460,6030,6030,6030,6030,100
|
|
20231120,101100,401883460,6030,6060,6060,6030,1394
|
|
20231120,101000,393446560,6060,6060,6060,6060,0
|
|
20231120,100900,393446560,6060,6070,6070,6060,206
|
|
20231120,100800,392197310,6090,6090,6090,6090,206
|
|
20231120,100700,390942770,6090,6090,6090,6090,100
|
|
20231120,100600,390333770,6090,6110,6130,6090,384
|
|
20231120,100500,387982470,6110,6080,6110,6080,2643
|
|
20231120,100400,371863930,6080,6080,6080,6080,29
|
|
20231120,100300,371687610,6090,6090,6090,6090,433
|
|
20231120,100200,369050640,6100,6060,6100,6060,385
|
|
20231120,100100,366706110,6050,6050,6050,6050,53
|
|
20231120,100000,366385460,6050,6050,6050,6050,1
|
|
20231120,095900,366379410,6050,6050,6050,6050,40
|
|
20231120,095800,366137410,6050,6040,6050,6040,451
|
|
20231120,095700,363413120,6040,6040,6040,6040,0
|
|
20231120,095600,363413120,6040,6040,6040,6040,0
|
|
20231120,095500,363413120,6040,6040,6040,6040,10
|
|
20231120,095400,363352720,6050,6050,6050,6040,338
|
|
20231120,095300,361308060,6060,6050,6060,6050,18
|
|
20231120,095200,361199020,6040,6070,6070,6040,276
|
|
20231120,095100,359526310,6080,6120,6120,6080,718
|
|
20231120,095000,355155190,6130,6110,6130,6110,237
|
|
20231120,094900,353706460,6130,6130,6130,6130,657
|
|
20231120,094800,349679050,6110,6100,6130,6100,2466
|
|
20231120,094700,334594260,6070,6070,6100,6070,5471
|
|
20231120,094600,301259590,6070,6080,6090,6070,201
|
|
20231120,094500,300037290,6100,6030,6100,6030,4571
|
|
20231120,094400,272316020,6040,6050,6050,6030,537
|
|
20231120,094300,269070560,6050,6060,6080,6030,2403
|
|
20231120,094200,254494200,6050,6050,6050,6050,1169
|
|
20231120,094100,247421750,6050,6010,6050,6010,61
|
|
20231120,094000,247055100,6030,5960,6030,5960,12108
|
|
20231120,093900,174470570,5950,5950,5950,5950,0
|
|
20231120,093800,174470570,5950,5950,5950,5950,5199
|
|
20231120,093700,143536520,5960,5950,5960,5950,782
|
|
20231120,093600,138882930,5950,5950,5950,5950,2456
|
|
20231120,093500,124269730,5950,5940,5950,5940,56
|
|
20231120,093400,123937080,5940,5930,5950,5930,3021
|
|
20231120,093300,105968460,5930,5930,5930,5930,20
|
|
20231120,093200,105849860,5950,5870,5950,5870,3124
|
|
20231120,093100,87299200,5870,5870,5870,5870,776
|
|
20231120,093000,82744080,5870,5900,5900,5870,2819
|
|
20231120,092900,66131250,5910,5910,5910,5910,1
|
|
20231120,092800,66125340,5910,5930,5930,5910,189
|
|
20231120,092700,65004590,5930,5920,5930,5920,67
|
|
20231120,092600,64607940,5880,5850,5880,5850,2001
|
|
20231120,092500,52902060,5810,5810,5810,5810,0
|
|
20231120,092400,52902060,5810,5810,5810,5810,0
|
|
20231120,092300,52902060,5810,5810,5810,5810,0
|
|
20231120,092200,52902060,5810,5810,5810,5810,0
|
|
20231120,092100,52902060,5810,5810,5810,5810,0
|
|
20231120,092000,52902060,5810,5810,5810,5810,0
|
|
20231120,091900,52902060,5810,5810,5810,5810,0
|
|
20231120,091800,52902060,5810,5810,5810,5810,0
|
|
20231120,091700,52902060,5810,5810,5810,5810,0
|
|
20231120,091600,52902060,5810,5810,5810,5810,564
|
|
20231120,091500,49625220,5810,5890,5980,5810,2177
|
|
20231120,091400,36694830,5900,5890,5900,5890,2000
|
|
20231120,091300,24895830,5890,5890,5890,5890,0
|
|
20231120,091200,24895830,5890,5830,5890,5830,500
|
|
20231120,091100,21956890,5830,5840,5840,5830,300
|
|
20231120,091000,20205890,5850,5800,5850,5800,2100
|
|
20231120,090900,7925730,5810,5810,5810,5810,501
|
|
20231120,090800,5014920,5790,5790,5790,5790,0
|
|
20231120,090700,5014920,5790,5790,5790,5790,0
|
|
20231120,090600,5014920,5790,5790,5790,5790,12
|
|
20231120,090500,4945440,5790,5760,5790,5760,61
|
|
20231120,090400,4592880,5750,5750,5750,5750,4
|
|
20231120,090300,4569880,5780,5740,5780,5740,100
|
|
20231120,090200,3993710,5770,5770,5770,5770,0
|
|
20231120,090100,3993710,5770,5780,5800,5640,571
|
|
20231120,090000,710940,5780,5780,5780,5780,123
|